{"ticker": "WMT", "overview": {"cik": "104169", "ticker": "WMT", "name": "Walmart Inc.", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001886367-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001992808-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001696737-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007368", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002058309-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002110643-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001886367-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002110304-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000104169-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000104169-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000104169-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001550608-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001183428-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001570658-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002033834-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001707351-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001579299-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001616172-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001957244-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001696737-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001992808-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000590", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-16", "title": "Form 25-NSE", "accession": "0001354457-26-000882", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002058309-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002110643-26-000018", "price_sensitive": false}]}, "description": "Walmart Inc. trades as WMT on the NASDAQ and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 143 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 7 sales totalling $8.99M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 8986280.3951, "net": -8986280.3951, "insiders": 5, "first_date": "2026-08-03", "last_date": "2026-10-15"}, "metrics": {"ticker": "WMT", "has_prices": true, "as_of": "2026-09-22", "last": 110.12, "prev_close": 107.44, "change": 2.680000000000007, "change_pct": 0.024944154877140794, "session_volume": 19372770.0, "vwap_5": 107.50621367170746, "vwap_20": 106.29512541906357, "vwap_60": 109.52664506238658, "vwap_250": 116.16337433073288, "high_52w": 134.2, "low_52w": 100.61, "avg_volume_20": 23541477.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001992808-26-000029", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Christopher James Nicholas", "who_key": "Nicholas Christopher James", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 349751.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President sells $350K of WMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1992808/000199280826000029/0001992808-26-000029-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0001696737-26-000021", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "John R. Furner", "who_key": "Furner John R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1582901.4800999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO offloads $1.6M of WMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1696737/000169673726000021/0001696737-26-000021-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0001886367-26-000029", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Latriece Watkins", "who_key": "Watkins Latriece", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 575000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President trims $575K of WMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1886367/000188636726000029/0001886367-26-000029-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28247}, {"id": "HOUSE-2026-20035563-T28", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": ",001 -\n$50,000\nF S: New\nS O: Trust One\nSP Walmart Inc. - Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Pete Sessions sells WMT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45527}, {"id": "HOUSE-2026-20035551-T5", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "New\nS O: Morgan Stanley Trust Account\nJT Walmart Inc. - Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson sells WMT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "0002110643-26-000018", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Dwayne M. Milum", "who_key": "Milum Dwayne M", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12983.01092, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110643/000211064326000018/0002110643-26-000018-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0002058309-26-000017", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Seth Dallaire", "who_key": "Dallaire Seth", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41422.35966, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058309/000205830926000017/0002058309-26-000017-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0001886367-26-000025", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Latriece Watkins", "who_key": "Watkins Latriece", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24332.88682, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886367/000188636726000025/0001886367-26-000025-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0002110304-26-000021", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "David W. Guggina", "who_key": "Guggina David W", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12613.056499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110304/000211030426000021/0002110304-26-000021-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0001579299-26-000024", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Daniel J. Bartlett", "who_key": "Bartlett Daniel J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 415297.865, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President trims $415K of WMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579299/000157929926000024/0001579299-26-000024-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "HOUSE-2026-20035491-T77", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "000\nF S: New\nS O: Kelby Austin Hern Trust\nWalmart Inc. - Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "HOUSE-2026-20035390-T50", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nWalmart Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "0000104169-26-000146", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Daniel Danker", "who_key": "Danker Daniel", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5335345.399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The president takes $5.3M off the table in WMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2064502/000010416926000146/0000104169-26-000146-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "0001992808-26-000024", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Christopher James Nicholas", "who_key": "Nicholas Christopher James", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 308383.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President sells $308K of WMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1992808/000199280826000024/0001992808-26-000024-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002058309-26-000016", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Seth Dallaire", "who_key": "Dallaire Seth", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43556.49654, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058309/000205830926000016/0002058309-26-000016-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0002110643-26-000016", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Dwayne M. Milum", "who_key": "Milum Dwayne M", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13652.02614, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110643/000211064326000016/0002110643-26-000016-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0002110304-26-000019", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "David W. Guggina", "who_key": "Guggina David W", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13262.8985, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110304/000211030426000019/0002110304-26-000019-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0001886367-26-000023", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Latriece Watkins", "who_key": "Watkins Latriece", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25586.55058, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on WMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886367/000188636726000023/0001886367-26-000023-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0001579299-26-000022", "src": "INSIDERS", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Daniel J. Bartlett", "who_key": "Bartlett Daniel J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 419601.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President sells $420K of WMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1579299/000157929926000022/0001579299-26-000022-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "HOUSE-2026-20035204-T24", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "0?\nF S: New\nS O: Growth Partners Roth IRA\nWalmart Inc. - Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick trims WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-305", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "Walmart Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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": "Capitol Hill trade: Sen. Alan Armstrong dumps WMT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "13DG-0000102909-26-002689", "src": "13DG", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002689-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "HOUSE-2026-20033956-T3", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "00\nF S: New\nS O: Merrill Lynch SEP IRA\nSP Walmart Inc. - Common Stock", "who": "Hon. John McGuire", "who_key": "Hon. John McGuire", "role": "House \u00b7 VA05 \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. John McGuire dumps WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033956.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412727}, {"id": "HOUSE-2026-20033929-T9", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "New\nS O: Morgan Stanley Trust Account\nJT Walmart Inc. - Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson files a buy in WMT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422807}, {"id": "HOUSE-2026-20033789-T58", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "ew\nS O: Chase Brokerage Account (3935)\nJT Walmart Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460247}, {"id": "HOUSE-2025-20033619-T164", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "O: 150 Main Street Trust > Bank of America\nWalmart Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503447}, {"id": "HOUSE-2025-20033611-T60", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "New\nS O: Chase Brokerage Account (3935)\nJT Walmart Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510647}, {"id": "HOUSE-2025-20033610-T23", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "/05/202512/09/2025$1,001 - $15,000\nF S: New\nWalmart Inc. Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick buys WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033610.pdf", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522167}, {"id": "HOUSE-2025-20033446-T460", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Walmart Inc. 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 WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529367}, {"id": "HOUSE-2025-20033446-T461", "src": "CONGRESS", "ticker": "WMT", "cik": "", "company": "Walmart Inc.", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Walmart Inc. 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 WMT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530807}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002689", "src": "13DG", "ticker": "WMT", "cik": "104169", "company": "Walmart Inc.", "company_raw": "Walmart Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002689-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Walmart Inc. - Common Stock", "new_value": "Walmart Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000104169", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000104169", "applied": 1, "detected_at": "2026-10-28T17:07:03.625121"}]}, "key_people": [{"who": "Daniel Danker", "who_key": "Danker Daniel", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5335345.399999999, "net": -5335345.399999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5335345.399999999, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2064502/000010416926000146/0000104169-26-000146-index.htm"}], "latest": {"action": "SELL", "amount": 5335345.399999999, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2064502/000010416926000146/0000104169-26-000146-index.htm"}}, {"who": "John R. Furner", "who_key": "Furner John R.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1582901.4800999998, "net": -1582901.4800999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1582901.4800999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696737/000169673726000021/0001696737-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 1582901.4800999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696737/000169673726000021/0001696737-26-000021-index.htm"}}, {"who": "Daniel J. Bartlett", "who_key": "Bartlett Daniel J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 834898.865, "net": -834898.865, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 415297.865, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579299/000157929926000024/0001579299-26-000024-index.htm"}, {"action": "SELL", "amount": 419601.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579299/000157929926000022/0001579299-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 415297.865, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579299/000157929926000024/0001579299-26-000024-index.htm"}}, {"who": "Christopher James Nicholas", "who_key": "Nicholas Christopher James", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 658134.65, "net": -658134.65, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 349751.26, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992808/000199280826000029/0001992808-26-000029-index.htm"}, {"action": "SELL", "amount": 308383.39, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992808/000199280826000024/0001992808-26-000024-index.htm"}], "latest": {"action": "SELL", "amount": 349751.26, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992808/000199280826000029/0001992808-26-000029-index.htm"}}, {"who": "Latriece Watkins", "who_key": "Watkins Latriece", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 575000.0, "net": -575000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 575000.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886367/000188636726000029/0001886367-26-000029-index.htm"}], "latest": {"action": "SELL", "amount": 575000.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886367/000188636726000029/0001886367-26-000029-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 150002.0, "sold": 0, "net": 150002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2018-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e24c90de-42d0-4069-a9bd-95d9e8fc1aac/"}, {"action": "BUY", "amount": 100001.0, "date": "2018-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/53c9a191-370c-4efd-a23a-a24a21015c7e/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2018-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e24c90de-42d0-4069-a9bd-95d9e8fc1aac/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 100001.0, "net": -85000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2026-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}}], "activity": [{"date": "2026-08-20", "net": -308383.39}, {"date": "2026-08-26", "net": -5334344.399999999}, {"date": "2026-08-27", "net": -1001.0}, {"date": "2026-09-01", "net": -415297.865}, {"date": "2026-09-28", "net": -50001.0}, {"date": "2026-10-02", "net": -50001.0}, {"date": "2026-10-14", "net": -575000.0}, {"date": "2026-10-15", "net": -1932652.7400999998}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001886367-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001992808-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001696737-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007368", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002058309-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002110643-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001886367-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002110304-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000104169-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000104169-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000104169-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001550608-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001183428-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001570658-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002033834-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001707351-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001579299-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001616172-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001957244-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001696737-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001992808-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000590", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-16", "title": "Form 25-NSE", "accession": "0001354457-26-000882", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002058309-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002110643-26-000018", "price_sensitive": false}], "performance": {"ticker": "WMT", "has_prices": true, "summary": {"n": 64, "avg": 1.62057664892572, "win_rate": 0.984375, "best": 3.7227952497566124, "worst": -0.08507809903622461, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": 104.34, "return": 0.05539582135326817}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2026-01-13", "score": 0.0, "ref_price": 120.36, "return": -0.08507809903622461}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 101.39, "return": 0.08610316599270149}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 101.47, "return": 0.08524687099635365}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 102.23, "return": 0.07717891030030324}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 107.73, "return": 0.022185092360530963}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-10-06", "score": 0.0, "ref_price": 102.7, "return": 0.07224926971762416}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-07-31", "score": 0.0, "ref_price": 97.98, "return": 0.1239028373137375}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 94.25, "return": 0.16838196286472154}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 99.33, "return": 0.10862780630222497}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 94.73, "return": 0.16246173334740843}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 92.8, "return": 0.18663793103448284}, {"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI06", "amount": 15001.0, "date": "2025-03-27", "score": 0.0, "ref_price": 85.63, "return": 0.28599789793296754}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 87.46, "return": 0.25908986965469943}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-11", "score": 0.0, "ref_price": 87.44, "return": 0.2593778591033853}, {"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": 97.59, "return": 0.12839430269494825}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 99.54, "return": 0.10628892907373917}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-22", "score": 0.0, "ref_price": 93.23, "return": 0.18116486109621366}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-20", "score": 0.0, "ref_price": 92.24, "return": 0.19384215091066795}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-19", "score": 0.0, "ref_price": 93.4, "return": 0.17901498929336185}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-18", "score": 0.0, "ref_price": 93.55, "return": 0.17712453233564948}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 66.91, "return": 0.6457928560753252}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 54.2667, "return": 1.0292370827782047}, {"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": 55.3967, "return": 0.9878440412515547}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 54.1667, "return": 1.0329833643179298}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 53.4967, "return": 1.0584447264971486}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 46.5467, "return": 1.3657960714723063}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 45.0733, "return": 1.4431315213219356}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 45.0733, "return": 1.4431315213219356}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 42.1967, "return": 1.6096827477030198}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 43.0233, "return": 1.5595433172257822}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 43.0233, "return": 1.5595433172257822}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 40.2067, "return": 1.7388470080857172}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-08-19", "score": 0.0, "ref_price": 44.1367, "return": 1.4949758364354384}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 38.3433, "return": 1.8719489454480966}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-02-18", "score": 0.0, "ref_price": 39.8767, "return": 1.7615123618554194}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-08-22", "score": 0.0, "ref_price": 37.3033, "return": 1.9520176499130102}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-10-12", "score": 0.0, "ref_price": 31.6033, "return": 2.4844462445377538}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2018-10-02", "score": 0.0, "ref_price": 31.7167, "return": 2.4719879432601752}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 32.0233, "return": 2.438746162950102}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 32.0233, "return": 2.438746162950102}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2018-06-28", "score": 0.0, "ref_price": 28.62, "return": 2.8476589797344514}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 28.1867, "return": 2.9068071111552616}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 28.8433, "return": 2.8178710480423534}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 28.8433, "return": 2.8178710480423534}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 29.27, "return": 2.7622138708575337}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 29.27, "return": 2.7622138708575337}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-03-29", "score": 0.0, "ref_price": 29.6567, "return": 2.713157566418381}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-03-05", "score": 0.0, "ref_price": 29.9933, "return": 2.671486632014483}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-02-20", "score": 0.0, "ref_price": 31.37, "return": 2.5103602167676122}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2018-02-20", "score": 0.0, "ref_price": 31.37, "return": 2.5103602167676122}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-02-14", "score": 0.0, "ref_price": 33.9, "return": 2.248377581120944}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2018-01-25", "score": 0.0, "ref_price": 35.5333, "return": 2.099064820886324}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-01-08", "score": 0.0, "ref_price": 33.87, "return": 2.2512547977561264}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-11-27", "score": 0.0, "ref_price": 32.2067, "return": 2.419164335371212}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-08-24", "score": 0.0, "ref_price": 26.1133, "return": 3.217008191228225}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 23.48, "return": 3.6899488926746167}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-14", "score": 0.0, "ref_price": 23.5733, "return": 3.6713866959653507}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-13", "score": 0.0, "ref_price": 23.3167, "return": 3.7227952497566124}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 24.09, "return": 3.571191365711914}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 24.09, "return": 3.571191365711914}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 24.09, "return": 3.571191365711914}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 24.09, "return": 3.571191365711914}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-11-20", "score": 0.0, "ref_price": 24.09, "return": 3.571191365711914}]}, "price_series": [{"date": "2016-09-22", "close": 24.09, "volume": 17606153.0}, {"date": "2016-09-23", "close": 24.1167, "volume": 23087501.0}, {"date": "2016-09-26", "close": 23.8733, "volume": 17822852.0}, {"date": "2016-09-27", "close": 24.11, "volume": 19016168.0}, {"date": "2016-09-28", "close": 23.93, "volume": 18543773.0}, {"date": "2016-09-29", "close": 23.5767, "volume": 23955425.0}, {"date": "2016-09-30", "close": 24.04, "volume": 29918439.0}, {"date": "2016-10-03", "close": 24.0033, "volume": 17571725.0}, {"date": "2016-10-04", "close": 23.9167, "volume": 19707845.0}, {"date": "2016-10-05", "close": 23.89, "volume": 19384544.0}, {"date": "2016-10-06", "close": 23.12, "volume": 60274386.0}, {"date": "2016-10-07", "close": 22.9, "volume": 37941094.0}, {"date": "2016-10-10", "close": 22.66, "volume": 26944704.0}, {"date": "2016-10-11", "close": 22.4633, "volume": 25756122.0}, {"date": "2016-10-12", "close": 22.4867, "volume": 26814525.0}, {"date": "2016-10-13", "close": 22.7433, "volume": 27562095.0}, {"date": "2016-10-14", "close": 22.8167, "volume": 19247726.0}, {"date": "2016-10-17", "close": 22.74, "volume": 22480151.0}, {"date": "2016-10-18", "close": 22.9567, "volume": 23538953.0}, {"date": "2016-10-19", "close": 22.9633, "volume": 21343616.0}, {"date": "2016-10-20", "close": 22.91, "volume": 18858545.0}, {"date": "2016-10-21", "close": 22.78, "volume": 23516009.0}, {"date": "2016-10-24", "close": 23.0633, "volume": 21470588.0}, {"date": "2016-10-25", "close": 23.12, "volume": 22889222.0}, {"date": "2016-10-26", "close": 23.1967, "volume": 15140630.0}, {"date": "2016-10-27", "close": 23.2767, "volume": 21385796.0}, {"date": "2016-10-28", "close": 23.33, "volume": 20846225.0}, {"date": "2016-10-31", "close": 23.34, "volume": 19167119.0}, {"date": "2016-11-01", "close": 23.1, "volume": 26496402.0}, {"date": "2016-11-02", "close": 23.15, "volume": 22935365.0}, {"date": "2016-11-03", "close": 23.21, "volume": 20411453.0}, {"date": "2016-11-04", "close": 23.0533, "volume": 21781832.0}, {"date": "2016-11-07", "close": 23.26, "volume": 29255058.0}, {"date": "2016-11-08", "close": 23.2633, "volume": 22858697.0}, {"date": "2016-11-09", "close": 23.7, "volume": 50297675.0}, {"date": "2016-11-10", "close": 23.7967, "volume": 42946504.0}, {"date": "2016-11-11", "close": 23.7433, "volume": 24642920.0}, {"date": "2016-11-14", "close": 23.4967, "volume": 38732464.0}, {"date": "2016-11-15", "close": 23.8067, "volume": 29145816.0}, {"date": "2016-11-16", "close": 23.7967, "volume": 33537633.0}, {"date": "2016-11-17", "close": 23.0633, "volume": 70232977.0}, {"date": "2016-11-18", "close": 22.8467, "volume": 33361263.0}, {"date": "2016-11-21", "close": 23.1233, "volume": 25016760.0}, {"date": "2016-11-22", "close": 23.3733, "volume": 32952063.0}, {"date": "2016-11-23", "close": 23.61, "volume": 22327460.0}, {"date": "2016-11-25", "close": 23.7433, "volume": 12703150.0}, {"date": "2016-11-28", "close": 23.73, "volume": 21271856.0}, {"date": "2016-11-29", "close": 23.79, "volume": 21930044.0}, {"date": "2016-11-30", "close": 23.4767, "volume": 27973200.0}, {"date": "2016-12-01", "close": 23.5567, "volume": 20549075.0}, {"date": "2016-12-02", "close": 23.6267, "volume": 20005151.0}, {"date": "2016-12-05", "close": 23.3133, "volume": 31534743.0}, {"date": "2016-12-06", "close": 23.4533, "volume": 23301134.0}, {"date": "2016-12-07", "close": 23.5333, "volume": 20898557.0}, {"date": "2016-12-08", "close": 23.4467, "volume": 20532578.0}, {"date": "2016-12-09", "close": 23.36, "volume": 32258523.0}, {"date": "2016-12-12", "close": 23.89, "volume": 27188691.0}, {"date": "2016-12-13", "close": 23.9333, "volume": 26318121.0}, {"date": "2016-12-14", "close": 23.78, "volume": 26005695.0}, {"date": "2016-12-15", "close": 23.6933, "volume": 21388658.0}, {"date": "2016-12-16", "close": 23.66, "volume": 53496575.0}, {"date": "2016-12-19", "close": 23.86, "volume": 17663006.0}, {"date": "2016-12-20", "close": 23.94, "volume": 18324182.0}, {"date": "2016-12-21", "close": 23.7467, "volume": 15281312.0}, {"date": "2016-12-22", "close": 23.1967, "volume": 33532923.0}, {"date": "2016-12-23", "close": 23.18, "volume": 14411242.0}, {"date": "2016-12-27", "close": 23.2333, "volume": 13306306.0}, {"date": "2016-12-28", "close": 23.1033, "volume": 14449171.0}, {"date": "2016-12-29", "close": 23.0867, "volume": 12891388.0}, {"date": "2016-12-30", "close": 23.04, "volume": 20668286.0}, {"date": "2017-01-03", "close": 22.8867, "volume": 31403163.0}, {"date": "2017-01-04", "close": 23.02, "volume": 23691956.0}, {"date": "2017-01-05", "close": 23.07, "volume": 21297125.0}, {"date": "2017-01-06", "close": 22.7533, "volume": 28443528.0}, {"date": "2017-01-09", "close": 22.9033, "volume": 26003787.0}, {"date": "2017-01-10", "close": 22.7433, "volume": 30723123.0}, {"date": "2017-01-11", "close": 22.8433, "volume": 20050796.0}, {"date": "2017-01-12", "close": 22.6567, "volume": 19630070.0}, {"date": "2017-01-13", "close": 22.3767, "volume": 29992905.0}, {"date": "2017-01-17", "close": 22.8067, "volume": 39480874.0}, {"date": "2017-01-18", "close": 22.7033, "volume": 21959285.0}, {"date": "2017-01-19", "close": 22.54, "volume": 20341448.0}, {"date": "2017-01-20", "close": 22.3933, "volume": 35229634.0}, {"date": "2017-01-23", "close": 22.2167, "volume": 23796413.0}, {"date": "2017-01-24", "close": 22.4667, "volume": 31197573.0}, {"date": "2017-01-25", "close": 22.2967, "volume": 26078310.0}, {"date": "2017-01-26", "close": 22.2433, "volume": 19492988.0}, {"date": "2017-01-27", "close": 21.8867, "volume": 40299304.0}, {"date": "2017-01-30", "close": 22.14, "volume": 25904931.0}, {"date": "2017-01-31", "close": 22.2467, "volume": 27955122.0}, {"date": "2017-02-01", "close": 22.0767, "volume": 27140643.0}, {"date": "2017-02-02", "close": 22.2333, "volume": 26995662.0}, {"date": "2017-02-03", "close": 22.1667, "volume": 22825757.0}, {"date": "2017-02-06", "close": 22.1333, "volume": 27290028.0}, {"date": "2017-02-07", "close": 22.2967, "volume": 17417156.0}, {"date": "2017-02-08", "close": 22.6033, "volume": 22980455.0}, {"date": "2017-02-09", "close": 23.0267, "volume": 33240543.0}, {"date": "2017-02-10", "close": 22.6733, "volume": 37335724.0}, {"date": "2017-02-13", "close": 22.59, "volume": 25023930.0}, {"date": "2017-02-14", "close": 22.8867, "volume": 25379940.0}, {"date": "2017-02-15", "close": 22.8967, "volume": 25687410.0}, {"date": "2017-02-16", "close": 22.9567, "volume": 25240440.0}, {"date": "2017-02-17", "close": 23.1233, "volume": 38503144.0}, {"date": "2017-02-21", "close": 23.8167, "volume": 67230247.0}, {"date": "2017-02-22", "close": 23.9033, "volume": 45669935.0}, {"date": "2017-02-23", "close": 23.77, "volume": 38391784.0}, {"date": "2017-02-24", "close": 24.13, "volume": 41643784.0}, {"date": "2017-02-27", "close": 23.9133, "volume": 27762501.0}, {"date": "2017-02-28", "close": 23.6433, "volume": 47856545.0}, {"date": "2017-03-01", "close": 23.4833, "volume": 40531504.0}, {"date": "2017-03-02", "close": 23.5867, "volume": 26739591.0}, {"date": "2017-03-03", "close": 23.3433, "volume": 27900252.0}, {"date": "2017-03-06", "close": 23.2933, "volume": 27542820.0}, {"date": "2017-03-07", "close": 23.29, "volume": 21847268.0}, {"date": "2017-03-08", "close": 23.2667, "volume": 23938985.0}, {"date": "2017-03-09", "close": 23.2867, "volume": 22691774.0}, {"date": "2017-03-10", "close": 23.3667, "volume": 21287453.0}, {"date": "2017-03-13", "close": 23.3167, "volume": 20042222.0}, {"date": "2017-03-14", "close": 23.5733, "volume": 29872233.0}, {"date": "2017-03-15", "close": 23.5267, "volume": 26427765.0}, {"date": "2017-03-16", "close": 23.48, "volume": 21024926.0}, {"date": "2017-03-17", "close": 23.2967, "volume": 42199894.0}, {"date": "2017-03-20", "close": 23.3267, "volume": 22398530.0}, {"date": "2017-03-21", "close": 23.3, "volume": 26242998.0}, {"date": "2017-03-22", "close": 23.4167, "volume": 19359419.0}, {"date": "2017-03-23", "close": 23.2867, "volume": 20682488.0}, {"date": "2017-03-24", "close": 23.2033, "volume": 17576894.0}, {"date": "2017-03-27", "close": 23.22, "volume": 17353607.0}, {"date": "2017-03-28", "close": 23.44, "volume": 21756557.0}, {"date": "2017-03-29", "close": 23.58, "volume": 20972204.0}, {"date": "2017-03-30", "close": 23.8633, "volume": 24418376.0}, {"date": "2017-03-31", "close": 24.0267, "volume": 29817222.0}, {"date": "2017-04-03", "close": 23.9433, "volume": 24873839.0}, {"date": "2017-04-04", "close": 24.0033, "volume": 16698929.0}, {"date": "2017-04-05", "close": 23.8833, "volume": 19045703.0}, {"date": "2017-04-06", "close": 23.81, "volume": 17820683.0}, {"date": "2017-04-07", "close": 24.3, "volume": 32300433.0}, {"date": "2017-04-10", "close": 24.3533, "volume": 22477808.0}, {"date": "2017-04-11", "close": 24.4767, "volume": 17430452.0}, {"date": "2017-04-12", "close": 24.48, "volume": 19880351.0}, {"date": "2017-04-13", "close": 24.3833, "volume": 15994613.0}, {"date": "2017-04-17", "close": 24.4967, "volume": 16395866.0}, {"date": "2017-04-18", "close": 24.63, "volume": 19883693.0}, {"date": "2017-04-19", "close": 24.69, "volume": 17814380.0}, {"date": "2017-04-20", "close": 24.9333, "volume": 23042840.0}, {"date": "2017-04-21", "close": 24.98, "volume": 17260595.0}, {"date": "2017-04-24", "close": 24.9267, "volume": 23424707.0}, {"date": "2017-04-25", "close": 25.0167, "volume": 17160107.0}, {"date": "2017-04-26", "close": 25.1433, "volume": 20844602.0}, {"date": "2017-04-27", "close": 25.1467, "volume": 18156464.0}, {"date": "2017-04-28", "close": 25.06, "volume": 21978869.0}, {"date": "2017-05-01", "close": 25.0767, "volume": 18496121.0}, {"date": "2017-05-02", "close": 25.1733, "volume": 21698324.0}, {"date": "2017-05-03", "close": 25.2533, "volume": 16570082.0}, {"date": "2017-05-04", "close": 25.4467, "volume": 16502408.0}, {"date": "2017-05-05", "close": 25.5, "volume": 16767659.0}, {"date": "2017-05-08", "close": 25.3733, "volume": 19535630.0}, {"date": "2017-05-09", "close": 25.5733, "volume": 24762773.0}, {"date": "2017-05-10", "close": 25.5667, "volume": 22535459.0}, {"date": "2017-05-11", "close": 25.3767, "volume": 25048092.0}, {"date": "2017-05-12", "close": 25.2367, "volume": 17677514.0}, {"date": "2017-05-15", "close": 25.43, "volume": 26446563.0}, {"date": "2017-05-16", "close": 25.0367, "volume": 25112553.0}, {"date": "2017-05-17", "close": 25.04, "volume": 32885823.0}, {"date": "2017-05-18", "close": 25.8467, "volume": 57465546.0}, {"date": "2017-05-19", "close": 26.2567, "volume": 55418256.0}, {"date": "2017-05-22", "close": 26.1833, "volume": 26679543.0}, {"date": "2017-05-23", "close": 26.1633, "volume": 22754183.0}, {"date": "2017-05-24", "close": 26.05, "volume": 22507115.0}, {"date": "2017-05-25", "close": 26.1033, "volume": 18403976.0}, {"date": "2017-05-26", "close": 26.0433, "volume": 18376496.0}, {"date": "2017-05-30", "close": 26.05, "volume": 16230650.0}, {"date": "2017-05-31", "close": 26.2, "volume": 24599240.0}, {"date": "2017-06-01", "close": 26.6033, "volume": 24455264.0}, {"date": "2017-06-02", "close": 26.54, "volume": 23970890.0}, {"date": "2017-06-05", "close": 26.7533, "volume": 30436503.0}, {"date": "2017-06-06", "close": 26.31, "volume": 34572033.0}, {"date": "2017-06-07", "close": 26.3833, "volume": 25533960.0}, {"date": "2017-06-08", "close": 26.31, "volume": 32727873.0}, {"date": "2017-06-09", "close": 26.4733, "volume": 28214838.0}, {"date": "2017-06-12", "close": 26.4133, "volume": 31231383.0}, {"date": "2017-06-13", "close": 26.5067, "volume": 16584047.0}, {"date": "2017-06-14", "close": 26.6333, "volume": 15001550.0}, {"date": "2017-06-15", "close": 26.3033, "volume": 33713193.0}, {"date": "2017-06-16", "close": 25.08, "volume": 168676037.0}, {"date": "2017-06-19", "close": 25.1667, "volume": 47978765.0}, {"date": "2017-06-20", "close": 25.18, "volume": 30029283.0}, {"date": "2017-06-21", "close": 25.4133, "volume": 27033510.0}, {"date": "2017-06-22", "close": 25.1733, "volume": 24333248.0}, {"date": "2017-06-23", "close": 24.9467, "volume": 39239104.0}, {"date": "2017-06-26", "close": 25.1667, "volume": 25736601.0}, {"date": "2017-06-27", "close": 25.3367, "volume": 19362770.0}, {"date": "2017-06-28", "close": 25.5033, "volume": 20966312.0}, {"date": "2017-06-29", "close": 25.31, "volume": 21185831.0}, {"date": "2017-06-30", "close": 25.2267, "volume": 20886317.0}, {"date": "2017-07-03", "close": 25.12, "volume": 14545693.0}, {"date": "2017-07-05", "close": 25.1067, "volume": 18112511.0}, {"date": "2017-07-06", "close": 25.1567, "volume": 18485537.0}, {"date": "2017-07-07", "close": 25.11, "volume": 15526973.0}, {"date": "2017-07-10", "close": 24.41, "volume": 45166235.0}, {"date": "2017-07-11", "close": 24.49, "volume": 22593242.0}, {"date": "2017-07-12", "close": 24.6467, "volume": 17100473.0}, {"date": "2017-07-13", "close": 25.0167, "volume": 24477215.0}, {"date": "2017-07-14", "close": 25.4467, "volume": 27454284.0}, {"date": "2017-07-17", "close": 25.4567, "volume": 26505282.0}, {"date": "2017-07-18", "close": 25.4, "volume": 12943963.0}, {"date": "2017-07-19", "close": 25.29, "volume": 15924299.0}, {"date": "2017-07-20", "close": 25.34, "volume": 14862034.0}, {"date": "2017-07-21", "close": 25.3833, "volume": 21459029.0}, {"date": "2017-07-24", "close": 25.63, "volume": 22156031.0}, {"date": "2017-07-25", "close": 26.1733, "volume": 34508823.0}, {"date": "2017-07-26", "close": 26.3, "volume": 20147717.0}, {"date": "2017-07-27", "close": 26.5933, "volume": 23934794.0}, {"date": "2017-07-28", "close": 26.6033, "volume": 14924743.0}, {"date": "2017-07-31", "close": 26.6633, "volume": 18733487.0}, {"date": "2017-08-01", "close": 26.8333, "volume": 17126729.0}, {"date": "2017-08-02", "close": 26.8433, "volume": 25533102.0}, {"date": "2017-08-03", "close": 26.9567, "volume": 29839278.0}, {"date": "2017-08-04", "close": 26.8267, "volume": 21406367.0}, {"date": "2017-08-07", "close": 27.0933, "volume": 16451963.0}, {"date": "2017-08-08", "close": 27.1967, "volume": 22140653.0}, {"date": "2017-08-09", "close": 27.2033, "volume": 19818482.0}, {"date": "2017-08-10", "close": 26.8867, "volume": 23673020.0}, {"date": "2017-08-11", "close": 26.8, "volume": 23711450.0}, {"date": "2017-08-14", "close": 26.9, "volume": 23375426.0}, {"date": "2017-08-15", "close": 26.9233, "volume": 21189368.0}, {"date": "2017-08-16", "close": 26.9933, "volume": 34542513.0}, {"date": "2017-08-17", "close": 26.5667, "volume": 51320315.0}, {"date": "2017-08-18", "close": 26.4367, "volume": 29255409.0}, {"date": "2017-08-21", "close": 26.57, "volume": 28840998.0}, {"date": "2017-08-22", "close": 26.6733, "volume": 19623335.0}, {"date": "2017-08-23", "close": 26.6533, "volume": 23391272.0}, {"date": "2017-08-24", "close": 26.1133, "volume": 57359526.0}, {"date": "2017-08-25", "close": 26.21, "volume": 29700048.0}, {"date": "2017-08-28", "close": 26.01, "volume": 25853016.0}, {"date": "2017-08-29", "close": 26.2567, "volume": 22985132.0}, {"date": "2017-08-30", "close": 26.18, "volume": 17488829.0}, {"date": "2017-08-31", "close": 26.0233, "volume": 24580064.0}, {"date": "2017-09-01", "close": 26.1233, "volume": 19416635.0}, {"date": "2017-09-05", "close": 26.6, "volume": 36186694.0}, {"date": "2017-09-06", "close": 26.6933, "volume": 25276464.0}, {"date": "2017-09-07", "close": 26.7067, "volume": 20461958.0}, {"date": "2017-09-08", "close": 26.2933, "volume": 29978298.0}, {"date": "2017-09-11", "close": 26.36, "volume": 21000608.0}, {"date": "2017-09-12", "close": 26.5367, "volume": 18020552.0}, {"date": "2017-09-13", "close": 26.62, "volume": 26471091.0}, {"date": "2017-09-14", "close": 26.56, "volume": 20813363.0}, {"date": "2017-09-15", "close": 26.7933, "volume": 39951844.0}, {"date": "2017-09-18", "close": 26.6667, "volume": 24524372.0}, {"date": "2017-09-19", "close": 26.6833, "volume": 18522725.0}, {"date": "2017-09-20", "close": 26.8333, "volume": 15953633.0}, {"date": "2017-09-21", "close": 26.67, "volume": 18927908.0}, {"date": "2017-09-22", "close": 26.51, "volume": 16792202.0}, {"date": "2017-09-25", "close": 26.3833, "volume": 25643367.0}, {"date": "2017-09-26", "close": 26.4633, "volume": 17505998.0}, {"date": "2017-09-27", "close": 26.43, "volume": 18746765.0}, {"date": "2017-09-28", "close": 26.3167, "volume": 37118494.0}, {"date": "2017-09-29", "close": 26.0467, "volume": 31001073.0}, {"date": "2017-10-02", "close": 26.15, "volume": 22523888.0}, {"date": "2017-10-03", "close": 26.4067, "volume": 23808935.0}, {"date": "2017-10-04", "close": 26.3633, "volume": 18519695.0}, {"date": "2017-10-05", "close": 26.47, "volume": 15408098.0}, {"date": "2017-10-06", "close": 26.3333, "volume": 18738458.0}, {"date": "2017-10-09", "close": 26.8433, "volume": 40476724.0}, {"date": "2017-10-10", "close": 28.0433, "volume": 75322718.0}, {"date": "2017-10-11", "close": 28.5767, "volume": 55627956.0}, {"date": "2017-10-12", "close": 28.7, "volume": 38427424.0}, {"date": "2017-10-13", "close": 28.8733, "volume": 28162878.0}, {"date": "2017-10-16", "close": 28.58, "volume": 27895599.0}, {"date": "2017-10-17", "close": 28.66, "volume": 17553359.0}, {"date": "2017-10-18", "close": 28.74, "volume": 16414520.0}, {"date": "2017-10-19", "close": 28.8, "volume": 19933883.0}, {"date": "2017-10-20", "close": 29.1467, "volume": 22845182.0}, {"date": "2017-10-23", "close": 29.55, "volume": 31749633.0}, {"date": "2017-10-24", "close": 29.3267, "volume": 23008706.0}, {"date": "2017-10-25", "close": 29.4933, "volume": 19221989.0}, {"date": "2017-10-26", "close": 29.54, "volume": 19438490.0}, {"date": "2017-10-27", "close": 29.39, "volume": 19847933.0}, {"date": "2017-10-30", "close": 28.9833, "volume": 21151541.0}, {"date": "2017-10-31", "close": 29.1033, "volume": 17650124.0}, {"date": "2017-11-01", "close": 29.3133, "volume": 18526103.0}, {"date": "2017-11-02", "close": 29.6, "volume": 15547304.0}, {"date": "2017-11-03", "close": 29.8933, "volume": 19535600.0}, {"date": "2017-11-06", "close": 29.5667, "volume": 15766958.0}, {"date": "2017-11-07", "close": 29.65, "volume": 16040165.0}, {"date": "2017-11-08", "close": 30.0867, "volume": 20300891.0}, {"date": "2017-11-09", "close": 30.1, "volume": 20710865.0}, {"date": "2017-11-10", "close": 30.3067, "volume": 22934774.0}, {"date": "2017-11-13", "close": 30.33, "volume": 25463451.0}, {"date": "2017-11-14", "close": 30.3633, "volume": 29486199.0}, {"date": "2017-11-15", "close": 29.9433, "volume": 24808307.0}, {"date": "2017-11-16", "close": 33.2067, "volume": 114030911.0}, {"date": "2017-11-17", "close": 32.49, "volume": 70629697.0}, {"date": "2017-11-20", "close": 32.4933, "volume": 49171655.0}, {"date": "2017-11-21", "close": 32.1733, "volume": 37976044.0}, {"date": "2017-11-22", "close": 32.1367, "volume": 26745234.0}, {"date": "2017-11-24", "close": 32.2067, "volume": 13488352.0}, {"date": "2017-11-27", "close": 32.2067, "volume": 26697615.0}, {"date": "2017-11-28", "close": 32.2567, "volume": 26122983.0}, {"date": "2017-11-29", "close": 32.52, "volume": 34262013.0}, {"date": "2017-11-30", "close": 32.41, "volume": 38418724.0}, {"date": "2017-12-01", "close": 32.45, "volume": 24886832.0}, {"date": "2017-12-04", "close": 32.3367, "volume": 26864991.0}, {"date": "2017-12-05", "close": 32.61, "volume": 27027126.0}, {"date": "2017-12-06", "close": 32.4267, "volume": 21416150.0}, {"date": "2017-12-07", "close": 32.26, "volume": 22494950.0}, {"date": "2017-12-08", "close": 32.1833, "volume": 17455070.0}, {"date": "2017-12-11", "close": 32.31, "volume": 26776044.0}, {"date": "2017-12-12", "close": 32.2333, "volume": 23431406.0}, {"date": "2017-12-13", "close": 32.5867, "volume": 23402159.0}, {"date": "2017-12-14", "close": 32.3767, "volume": 26324556.0}, {"date": "2017-12-15", "close": 32.37, "volume": 48389465.0}, {"date": "2017-12-18", "close": 32.6333, "volume": 23884076.0}, {"date": "2017-12-19", "close": 32.9333, "volume": 36032164.0}, {"date": "2017-12-20", "close": 32.9167, "volume": 32186553.0}, {"date": "2017-12-21", "close": 32.6867, "volume": 20927624.0}, {"date": "2017-12-22", "close": 32.7367, "volume": 15558104.0}, {"date": "2017-12-26", "close": 33.0533, "volume": 12886780.0}, {"date": "2017-12-27", "close": 33.0867, "volume": 15422294.0}, {"date": "2017-12-28", "close": 33.1333, "volume": 29290998.0}, {"date": "2017-12-29", "close": 32.9167, "volume": 21424220.0}, {"date": "2018-01-02", "close": 32.8633, "volume": 30422733.0}, {"date": "2018-01-03", "close": 33.15, "volume": 26708316.0}, {"date": "2018-01-04", "close": 33.18, "volume": 20476076.0}, {"date": "2018-01-05", "close": 33.3767, "volume": 21828584.0}, {"date": "2018-01-08", "close": 33.87, "volume": 26529270.0}, {"date": "2018-01-09", "close": 33.4633, "volume": 21913295.0}, {"date": "2018-01-10", "close": 33.2233, "volume": 23783960.0}, {"date": "2018-01-11", "close": 33.34, "volume": 19607486.0}, {"date": "2018-01-12", "close": 33.6233, "volume": 20843402.0}, {"date": "2018-01-16", "close": 33.5633, "volume": 20336060.0}, {"date": "2018-01-17", "close": 34.2333, "volume": 25879782.0}, {"date": "2018-01-18", "close": 34.7667, "volume": 34444503.0}, {"date": "2018-01-19", "close": 34.8633, "volume": 23449418.0}, {"date": "2018-01-22", "close": 35.15, "volume": 21699173.0}, {"date": "2018-01-23", "close": 35.3, "volume": 24655550.0}, {"date": "2018-01-24", "close": 35.2633, "volume": 18451265.0}, {"date": "2018-01-25", "close": 35.5333, "volume": 17465834.0}, {"date": "2018-01-26", "close": 36.13, "volume": 19163237.0}, {"date": "2018-01-29", "close": 36.5167, "volume": 25027809.0}, {"date": "2018-01-30", "close": 35.91, "volume": 25188561.0}, {"date": "2018-01-31", "close": 35.5333, "volume": 29399805.0}, {"date": "2018-02-01", "close": 35.1733, "volume": 18816314.0}, {"date": "2018-02-02", "close": 34.8267, "volume": 25167996.0}, {"date": "2018-02-05", "close": 33.3633, "volume": 37573414.0}, {"date": "2018-02-06", "close": 33.6333, "volume": 46672895.0}, {"date": "2018-02-07", "close": 34.2833, "volume": 33144933.0}, {"date": "2018-02-08", "close": 33.34, "volume": 41734264.0}, {"date": "2018-02-09", "close": 33.1233, "volume": 42468514.0}, {"date": "2018-02-12", "close": 33.1833, "volume": 27394638.0}, {"date": "2018-02-13", "close": 33.66, "volume": 19859381.0}, {"date": "2018-02-14", "close": 33.9, "volume": 21901013.0}, {"date": "2018-02-15", "close": 34.41, "volume": 22444808.0}, {"date": "2018-02-16", "close": 34.9267, "volume": 48118235.0}, {"date": "2018-02-20", "close": 31.37, "volume": 156121186.0}, {"date": "2018-02-21", "close": 30.5067, "volume": 148406055.0}, {"date": "2018-02-22", "close": 30.9233, "volume": 61048566.0}, {"date": "2018-02-23", "close": 30.9633, "volume": 38355544.0}, {"date": "2018-02-26", "close": 31.04, "volume": 44056294.0}, {"date": "2018-02-27", "close": 30.5067, "volume": 40043554.0}, {"date": "2018-02-28", "close": 30.0033, "volume": 42382144.0}, {"date": "2018-03-01", "close": 29.6933, "volume": 56646096.0}, {"date": "2018-03-02", "close": 29.59, "volume": 57110016.0}, {"date": "2018-03-05", "close": 29.9933, "volume": 40145434.0}, {"date": "2018-03-06", "close": 29.6867, "volume": 32979093.0}, {"date": "2018-03-07", "close": 29.2467, "volume": 34336383.0}, {"date": "2018-03-08", "close": 29.3067, "volume": 28532223.0}, {"date": "2018-03-09", "close": 29.5733, "volume": 29226354.0}, {"date": "2018-03-12", "close": 29.3567, "volume": 24717956.0}, {"date": "2018-03-13", "close": 29.4333, "volume": 21386144.0}, {"date": "2018-03-14", "close": 29.2233, "volume": 33106173.0}, {"date": "2018-03-15", "close": 29.17, "volume": 48470405.0}, {"date": "2018-03-16", "close": 29.7233, "volume": 85174569.0}, {"date": "2018-03-19", "close": 29.15, "volume": 33357333.0}, {"date": "2018-03-20", "close": 29.3167, "volume": 24768992.0}, {"date": "2018-03-21", "close": 29.3933, "volume": 35485384.0}, {"date": "2018-03-22", "close": 29.0467, "volume": 36690454.0}, {"date": "2018-03-23", "close": 28.4733, "volume": 30360693.0}, {"date": "2018-03-26", "close": 29.1667, "volume": 26222172.0}, {"date": "2018-03-27", "close": 28.6833, "volume": 19386047.0}, {"date": "2018-03-28", "close": 29.2567, "volume": 34681473.0}, {"date": "2018-03-29", "close": 29.6567, "volume": 27794667.0}, {"date": "2018-04-02", "close": 28.5167, "volume": 57334506.0}, {"date": "2018-04-03", "close": 28.9333, "volume": 29072004.0}, {"date": "2018-04-04", "close": 29.0733, "volume": 19603727.0}, {"date": "2018-04-05", "close": 29.27, "volume": 19050374.0}, {"date": "2018-04-06", "close": 28.8967, "volume": 18980705.0}, {"date": "2018-04-09", "close": 28.76, "volume": 25064352.0}, {"date": "2018-04-10", "close": 28.8167, "volume": 27444273.0}, {"date": "2018-04-11", "close": 28.6367, "volume": 18153938.0}, {"date": "2018-04-12", "close": 28.4767, "volume": 20544365.0}, {"date": "2018-04-13", "close": 28.6733, "volume": 22672925.0}, {"date": "2018-04-16", "close": 28.9467, "volume": 21035330.0}, {"date": "2018-04-17", "close": 29.3, "volume": 20399168.0}, {"date": "2018-04-18", "close": 29.19, "volume": 17550758.0}, {"date": "2018-04-19", "close": 29.2967, "volume": 19750334.0}, {"date": "2018-04-20", "close": 28.9933, "volume": 24951497.0}, {"date": "2018-04-23", "close": 28.7, "volume": 21980090.0}, {"date": "2018-04-24", "close": 28.8433, "volume": 25375455.0}, {"date": "2018-04-25", "close": 29.0567, "volume": 20247815.0}, {"date": "2018-04-26", "close": 29.3133, "volume": 17311163.0}, {"date": "2018-04-27", "close": 29.0967, "volume": 16951889.0}, {"date": "2018-04-30", "close": 29.4867, "volume": 25975044.0}, {"date": "2018-05-01", "close": 29.1367, "volume": 20849426.0}, {"date": "2018-05-02", "close": 28.78, "volume": 18240899.0}, {"date": "2018-05-03", "close": 28.7433, "volume": 20454929.0}, {"date": "2018-05-04", "close": 29.1767, "volume": 20868707.0}, {"date": "2018-05-07", "close": 28.49, "volume": 32360223.0}, {"date": "2018-05-08", "close": 28.58, "volume": 19608014.0}, {"date": "2018-05-09", "close": 27.6867, "volume": 96504820.0}, {"date": "2018-05-10", "close": 27.5633, "volume": 47545085.0}, {"date": "2018-05-11", "close": 27.7933, "volume": 29780115.0}, {"date": "2018-05-14", "close": 28.13, "volume": 28471953.0}, {"date": "2018-05-15", "close": 28.1733, "volume": 27934044.0}, {"date": "2018-05-16", "close": 28.71, "volume": 40721674.0}, {"date": "2018-05-17", "close": 28.1633, "volume": 89111259.0}, {"date": "2018-05-18", "close": 27.88, "volume": 36080824.0}, {"date": "2018-05-21", "close": 28.17, "volume": 32018253.0}, {"date": "2018-05-22", "close": 27.79, "volume": 24189677.0}, {"date": "2018-05-23", "close": 27.67, "volume": 28100373.0}, {"date": "2018-05-24", "close": 27.6167, "volume": 25721595.0}, {"date": "2018-05-25", "close": 27.4867, "volume": 17732225.0}, {"date": "2018-05-29", "close": 27.4667, "volume": 25277292.0}, {"date": "2018-05-30", "close": 28.04, "volume": 27935355.0}, {"date": "2018-05-31", "close": 27.5133, "volume": 34393473.0}, {"date": "2018-06-01", "close": 27.6633, "volume": 15653309.0}, {"date": "2018-06-04", "close": 28.4733, "volume": 32739153.0}, {"date": "2018-06-05", "close": 28.2067, "volume": 24835511.0}, {"date": "2018-06-06", "close": 28.1867, "volume": 22087823.0}, {"date": "2018-06-07", "close": 28.3167, "volume": 23103722.0}, {"date": "2018-06-08", "close": 28.12, "volume": 22800236.0}, {"date": "2018-06-11", "close": 28.1, "volume": 18751349.0}, {"date": "2018-06-12", "close": 28.0333, "volume": 24171398.0}, {"date": "2018-06-13", "close": 28.03, "volume": 19073123.0}, {"date": "2018-06-14", "close": 27.93, "volume": 22543268.0}, {"date": "2018-06-15", "close": 27.9, "volume": 37508104.0}, {"date": "2018-06-18", "close": 27.6667, "volume": 25478316.0}, {"date": "2018-06-19", "close": 27.87, "volume": 28050126.0}, {"date": "2018-06-20", "close": 27.87, "volume": 23897852.0}, {"date": "2018-06-21", "close": 28.07, "volume": 24270809.0}, {"date": "2018-06-22", "close": 28.2733, "volume": 32994183.0}, {"date": "2018-06-25", "close": 28.8233, "volume": 47800145.0}, {"date": "2018-06-26", "close": 28.66, "volume": 30360603.0}, {"date": "2018-06-27", "close": 28.9633, "volume": 30891393.0}, {"date": "2018-06-28", "close": 28.62, "volume": 25397193.0}, {"date": "2018-06-29", "close": 28.55, "volume": 24766736.0}, {"date": "2018-07-02", "close": 28.0, "volume": 24361151.0}, {"date": "2018-07-03", "close": 28.1467, "volume": 13188715.0}, {"date": "2018-07-05", "close": 28.19, "volume": 16063307.0}, {"date": "2018-07-06", "close": 28.17, "volume": 16869731.0}, {"date": "2018-07-09", "close": 28.6433, "volume": 19720055.0}, {"date": "2018-07-10", "close": 29.07, "volume": 18114965.0}, {"date": "2018-07-11", "close": 28.8433, "volume": 16770785.0}, {"date": "2018-07-12", "close": 28.84, "volume": 14664376.0}, {"date": "2018-07-13", "close": 29.2333, "volume": 19155719.0}, {"date": "2018-07-16", "close": 29.2133, "volume": 13323538.0}, {"date": "2018-07-17", "close": 29.3967, "volume": 17709503.0}, {"date": "2018-07-18", "close": 29.3567, "volume": 15133454.0}, {"date": "2018-07-19", "close": 29.24, "volume": 14644579.0}, {"date": "2018-07-20", "close": 29.3533, "volume": 14445163.0}, {"date": "2018-07-23", "close": 29.21, "volume": 12430180.0}, {"date": "2018-07-24", "close": 29.32, "volume": 16766756.0}, {"date": "2018-07-25", "close": 29.3, "volume": 17421188.0}, {"date": "2018-07-26", "close": 29.41, "volume": 19642856.0}, {"date": "2018-07-27", "close": 29.3767, "volume": 14037595.0}, {"date": "2018-07-30", "close": 29.6267, "volume": 18014591.0}, {"date": "2018-07-31", "close": 29.7433, "volume": 20124062.0}, {"date": "2018-08-01", "close": 29.4133, "volume": 15147503.0}, {"date": "2018-08-02", "close": 29.5867, "volume": 12917701.0}, {"date": "2018-08-03", "close": 29.8667, "volume": 17238620.0}, {"date": "2018-08-06", "close": 29.89, "volume": 13953325.0}, {"date": "2018-08-07", "close": 29.9233, "volume": 13533436.0}, {"date": "2018-08-08", "close": 30.0167, "volume": 15121907.0}, {"date": "2018-08-09", "close": 29.67, "volume": 14176768.0}, {"date": "2018-08-10", "close": 30.06, "volume": 24715631.0}, {"date": "2018-08-13", "close": 29.88, "volume": 17636000.0}, {"date": "2018-08-14", "close": 30.2833, "volume": 17482508.0}, {"date": "2018-08-15", "close": 30.0733, "volume": 25748589.0}, {"date": "2018-08-16", "close": 32.88, "volume": 127814173.0}, {"date": "2018-08-17", "close": 32.6167, "volume": 49378415.0}, {"date": "2018-08-20", "close": 32.0, "volume": 37732534.0}, {"date": "2018-08-21", "close": 32.0267, "volume": 31574643.0}, {"date": "2018-08-22", "close": 31.89, "volume": 23157014.0}, {"date": "2018-08-23", "close": 31.7267, "volume": 17713040.0}, {"date": "2018-08-24", "close": 31.65, "volume": 25636041.0}, {"date": "2018-08-27", "close": 31.5133, "volume": 21087053.0}, {"date": "2018-08-28", "close": 32.0233, "volume": 29913972.0}, {"date": "2018-08-29", "close": 31.88, "volume": 23584088.0}, {"date": "2018-08-30", "close": 32.0333, "volume": 21158186.0}, {"date": "2018-08-31", "close": 31.9533, "volume": 18969845.0}, {"date": "2018-09-04", "close": 31.7867, "volume": 24837995.0}, {"date": "2018-09-05", "close": 32.2067, "volume": 28413378.0}, {"date": "2018-09-06", "close": 32.15, "volume": 18444824.0}, {"date": "2018-09-07", "close": 31.9433, "volume": 19962938.0}, {"date": "2018-09-10", "close": 32.3, "volume": 24787403.0}, {"date": "2018-09-11", "close": 32.2133, "volume": 19108097.0}, {"date": "2018-09-12", "close": 31.99, "volume": 17691911.0}, {"date": "2018-09-13", "close": 31.7067, "volume": 22815659.0}, {"date": "2018-09-14", "close": 31.53, "volume": 18823355.0}, {"date": "2018-09-17", "close": 31.6067, "volume": 15438233.0}, {"date": "2018-09-18", "close": 31.81, "volume": 18888419.0}, {"date": "2018-09-19", "close": 31.7467, "volume": 16719884.0}, {"date": "2018-09-20", "close": 31.9167, "volume": 15768302.0}, {"date": "2018-09-21", "close": 31.9667, "volume": 28244778.0}, {"date": "2018-09-24", "close": 31.64, "volume": 15309281.0}, {"date": "2018-09-25", "close": 31.7, "volume": 18443639.0}, {"date": "2018-09-26", "close": 31.53, "volume": 17723159.0}, {"date": "2018-09-27", "close": 31.3767, "volume": 16090163.0}, {"date": "2018-09-28", "close": 31.3033, "volume": 18915995.0}, {"date": "2018-10-01", "close": 31.4667, "volume": 14982829.0}, {"date": "2018-10-02", "close": 31.7167, "volume": 23259905.0}, {"date": "2018-10-03", "close": 31.3567, "volume": 18940019.0}, {"date": "2018-10-04", "close": 31.4033, "volume": 18131474.0}, {"date": "2018-10-05", "close": 31.1033, "volume": 20053370.0}, {"date": "2018-10-08", "close": 31.5633, "volume": 17286173.0}, {"date": "2018-10-09", "close": 32.36, "volume": 34794243.0}, {"date": "2018-10-10", "close": 31.92, "volume": 26984112.0}, {"date": "2018-10-11", "close": 31.3067, "volume": 29753154.0}, {"date": "2018-10-12", "close": 31.6033, "volume": 25462728.0}, {"date": "2018-10-15", "close": 31.2733, "volume": 23754617.0}, {"date": "2018-10-16", "close": 31.9367, "volume": 31586853.0}, {"date": "2018-10-17", "close": 32.1867, "volume": 26262144.0}, {"date": "2018-10-18", "close": 32.0567, "volume": 30891363.0}, {"date": "2018-10-19", "close": 32.3833, "volume": 26442390.0}, {"date": "2018-10-22", "close": 32.38, "volume": 21061166.0}, {"date": "2018-10-23", "close": 32.6, "volume": 28084833.0}, {"date": "2018-10-24", "close": 32.52, "volume": 30841293.0}, {"date": "2018-10-25", "close": 33.06, "volume": 32193993.0}, {"date": "2018-10-26", "close": 32.98, "volume": 44757424.0}, {"date": "2018-10-29", "close": 33.2667, "volume": 36078184.0}, {"date": "2018-10-30", "close": 34.14, "volume": 37910194.0}, {"date": "2018-10-31", "close": 33.4267, "volume": 36836254.0}, {"date": "2018-11-01", "close": 33.5267, "volume": 22930655.0}, {"date": "2018-11-02", "close": 33.78, "volume": 21822635.0}, {"date": "2018-11-05", "close": 34.3033, "volume": 22691747.0}, {"date": "2018-11-06", "close": 34.4433, "volume": 18874664.0}, {"date": "2018-11-07", "close": 34.7733, "volume": 24758090.0}, {"date": "2018-11-08", "close": 34.96, "volume": 17685518.0}, {"date": "2018-11-09", "close": 35.1867, "volume": 24738317.0}, {"date": "2018-11-12", "close": 34.6233, "volume": 26593806.0}, {"date": "2018-11-13", "close": 34.3133, "volume": 23438192.0}, {"date": "2018-11-14", "close": 33.8433, "volume": 31172283.0}, {"date": "2018-11-15", "close": 33.18, "volume": 48041945.0}, {"date": "2018-11-16", "close": 32.5633, "volume": 42352684.0}, {"date": "2018-11-19", "close": 32.26, "volume": 26343264.0}, {"date": "2018-11-20", "close": 31.3867, "volume": 37784374.0}, {"date": "2018-11-21", "close": 31.39, "volume": 28049058.0}, {"date": "2018-11-23", "close": 31.7, "volume": 14669881.0}, {"date": "2018-11-26", "close": 31.7167, "volume": 25513017.0}, {"date": "2018-11-27", "close": 31.68, "volume": 27113325.0}, {"date": "2018-11-28", "close": 32.4867, "volume": 30185553.0}, {"date": "2018-11-29", "close": 32.43, "volume": 18531506.0}, {"date": "2018-11-30", "close": 32.55, "volume": 31989003.0}, {"date": "2018-12-03", "close": 32.9167, "volume": 27243735.0}, {"date": "2018-12-04", "close": 31.9367, "volume": 31084683.0}, {"date": "2018-12-06", "close": 31.59, "volume": 30944043.0}, {"date": "2018-12-07", "close": 31.0633, "volume": 25482216.0}, {"date": "2018-12-10", "close": 31.3133, "volume": 20992082.0}, {"date": "2018-12-11", "close": 31.2833, "volume": 19316444.0}, {"date": "2018-12-12", "close": 31.0367, "volume": 28915332.0}, {"date": "2018-12-13", "close": 30.9867, "volume": 22705808.0}, {"date": "2018-12-14", "close": 30.6167, "volume": 34480503.0}, {"date": "2018-12-17", "close": 30.2567, "volume": 26963010.0}, {"date": "2018-12-18", "close": 30.36, "volume": 28782747.0}, {"date": "2018-12-19", "close": 30.1833, "volume": 36693214.0}, {"date": "2018-12-20", "close": 29.0933, "volume": 48360275.0}, {"date": "2018-12-21", "close": 29.0433, "volume": 44757934.0}, {"date": "2018-12-24", "close": 28.6067, "volume": 18330932.0}, {"date": "2018-12-26", "close": 30.1367, "volume": 29391066.0}, {"date": "2018-12-27", "close": 30.53, "volume": 28214715.0}, {"date": "2018-12-28", "close": 30.71, "volume": 29618988.0}, {"date": "2018-12-31", "close": 31.05, "volume": 21017516.0}, {"date": "2019-01-02", "close": 31.1133, "volume": 24445784.0}, {"date": "2019-01-03", "close": 30.9533, "volume": 24960077.0}, {"date": "2019-01-04", "close": 31.1467, "volume": 23752760.0}, {"date": "2019-01-07", "close": 31.5133, "volume": 22899785.0}, {"date": "2019-01-08", "close": 31.7333, "volume": 21465116.0}, {"date": "2019-01-09", "close": 31.63, "volume": 18780815.0}, {"date": "2019-01-10", "close": 31.6533, "volume": 27608490.0}, {"date": "2019-01-11", "close": 31.6133, "volume": 15852167.0}, {"date": "2019-01-14", "close": 31.65, "volume": 21116045.0}, {"date": "2019-01-15", "close": 32.0833, "volume": 20718968.0}, {"date": "2019-01-16", "close": 32.1167, "volume": 16006247.0}, {"date": "2019-01-17", "close": 32.2467, "volume": 14534176.0}, {"date": "2019-01-18", "close": 32.5767, "volume": 18267995.0}, {"date": "2019-01-22", "close": 32.4967, "volume": 22618214.0}, {"date": "2019-01-23", "close": 32.9033, "volume": 24354716.0}, {"date": "2019-01-24", "close": 32.7867, "volume": 22821047.0}, {"date": "2019-01-25", "close": 32.3133, "volume": 21654602.0}, {"date": "2019-01-28", "close": 32.3533, "volume": 17369459.0}, {"date": "2019-01-29", "close": 32.2367, "volume": 15459269.0}, {"date": "2019-01-30", "close": 31.6, "volume": 35435314.0}, {"date": "2019-01-31", "close": 31.9433, "volume": 43995064.0}, {"date": "2019-02-01", "close": 31.2867, "volume": 37462564.0}, {"date": "2019-02-04", "close": 31.59, "volume": 21756320.0}, {"date": "2019-02-05", "close": 31.8667, "volume": 17817515.0}, {"date": "2019-02-06", "close": 31.88, "volume": 12790960.0}, {"date": "2019-02-07", "close": 32.2433, "volume": 21029645.0}, {"date": "2019-02-08", "close": 31.86, "volume": 15463451.0}, {"date": "2019-02-11", "close": 32.0667, "volume": 16174031.0}, {"date": "2019-02-12", "close": 32.3233, "volume": 16787855.0}, {"date": "2019-02-13", "close": 32.6467, "volume": 16216316.0}, {"date": "2019-02-14", "close": 32.84, "volume": 21587975.0}, {"date": "2019-02-15", "close": 33.33, "volume": 28409988.0}, {"date": "2019-02-19", "close": 34.0667, "volume": 62041326.0}, {"date": "2019-02-20", "close": 33.2933, "volume": 51890645.0}, {"date": "2019-02-21", "close": 33.13, "volume": 19122617.0}, {"date": "2019-02-22", "close": 33.1833, "volume": 24253463.0}, {"date": "2019-02-25", "close": 33.04, "volume": 27693969.0}, {"date": "2019-02-26", "close": 32.8967, "volume": 25396482.0}, {"date": "2019-02-27", "close": 32.7033, "volume": 23703938.0}, {"date": "2019-02-28", "close": 32.9967, "volume": 33896073.0}, {"date": "2019-03-01", "close": 32.6433, "volume": 30917283.0}, {"date": "2019-03-04", "close": 32.6167, "volume": 23028047.0}, {"date": "2019-03-05", "close": 32.78, "volume": 17965205.0}, {"date": "2019-03-06", "close": 32.7533, "volume": 14089711.0}, {"date": "2019-03-07", "close": 32.4833, "volume": 18045674.0}, {"date": "2019-03-08", "close": 32.53, "volume": 16976903.0}, {"date": "2019-03-11", "close": 32.8267, "volume": 16033517.0}, {"date": "2019-03-12", "close": 32.79, "volume": 15211634.0}, {"date": "2019-03-13", "close": 33.01, "volume": 16365218.0}, {"date": "2019-03-14", "close": 32.74, "volume": 14777374.0}, {"date": "2019-03-15", "close": 32.8067, "volume": 43799974.0}, {"date": "2019-03-18", "close": 33.22, "volume": 16912943.0}, {"date": "2019-03-19", "close": 33.2833, "volume": 16126331.0}, {"date": "2019-03-20", "close": 32.88, "volume": 18567827.0}, {"date": "2019-03-21", "close": 33.02, "volume": 19629224.0}, {"date": "2019-03-22", "close": 32.76, "volume": 19776323.0}, {"date": "2019-03-25", "close": 32.7233, "volume": 16063370.0}, {"date": "2019-03-26", "close": 32.7733, "volume": 14837593.0}, {"date": "2019-03-27", "close": 32.4033, "volume": 25253028.0}, {"date": "2019-03-28", "close": 32.3767, "volume": 22977347.0}, {"date": "2019-03-29", "close": 32.51, "volume": 22317875.0}, {"date": "2019-04-01", "close": 32.6067, "volume": 24894053.0}, {"date": "2019-04-02", "close": 32.3133, "volume": 18817382.0}, {"date": "2019-04-03", "close": 32.3967, "volume": 16841573.0}, {"date": "2019-04-04", "close": 32.7033, "volume": 12076486.0}, {"date": "2019-04-05", "close": 32.9433, "volume": 13965124.0}, {"date": "2019-04-08", "close": 33.0767, "volume": 16265498.0}, {"date": "2019-04-09", "close": 32.8967, "volume": 13094284.0}, {"date": "2019-04-10", "close": 33.2, "volume": 11617726.0}, {"date": "2019-04-11", "close": 33.6, "volume": 16818227.0}, {"date": "2019-04-12", "close": 33.8533, "volume": 15481622.0}, {"date": "2019-04-15", "close": 34.1433, "volume": 15335333.0}, {"date": "2019-04-16", "close": 34.31, "volume": 14481949.0}, {"date": "2019-04-17", "close": 34.3867, "volume": 11187544.0}, {"date": "2019-04-18", "close": 34.3933, "volume": 11183404.0}, {"date": "2019-04-22", "close": 34.1233, "volume": 15238178.0}, {"date": "2019-04-23", "close": 34.3567, "volume": 15123908.0}, {"date": "2019-04-24", "close": 34.51, "volume": 14089723.0}, {"date": "2019-04-25", "close": 34.5067, "volume": 11847778.0}, {"date": "2019-04-26", "close": 33.8433, "volume": 24322172.0}, {"date": "2019-04-29", "close": 33.8533, "volume": 19136105.0}, {"date": "2019-04-30", "close": 34.28, "volume": 18400871.0}, {"date": "2019-05-01", "close": 33.7867, "volume": 16011623.0}, {"date": "2019-05-02", "close": 33.7167, "volume": 15020921.0}, {"date": "2019-05-03", "close": 34.0267, "volume": 15951785.0}, {"date": "2019-05-06", "close": 34.1533, "volume": 13841011.0}, {"date": "2019-05-07", "close": 33.7667, "volume": 13726711.0}, {"date": "2019-05-08", "close": 33.4333, "volume": 17646050.0}, {"date": "2019-05-09", "close": 33.18, "volume": 18720605.0}, {"date": "2019-05-10", "close": 33.97, "volume": 26228085.0}, {"date": "2019-05-13", "close": 33.2967, "volume": 22084637.0}, {"date": "2019-05-14", "close": 33.43, "volume": 19061090.0}, {"date": "2019-05-15", "close": 33.2933, "volume": 20220998.0}, {"date": "2019-05-16", "close": 33.77, "volume": 51365945.0}, {"date": "2019-05-17", "close": 33.62, "volume": 37113874.0}, {"date": "2019-05-20", "close": 33.84, "volume": 21583337.0}, {"date": "2019-05-21", "close": 33.7067, "volume": 20667290.0}, {"date": "2019-05-22", "close": 34.0767, "volume": 22022627.0}, {"date": "2019-05-23", "close": 33.9533, "volume": 19363829.0}, {"date": "2019-05-24", "close": 34.2233, "volume": 13449502.0}, {"date": "2019-05-28", "close": 34.14, "volume": 30815583.0}, {"date": "2019-05-29", "close": 34.04, "volume": 19560689.0}, {"date": "2019-05-30", "close": 34.0633, "volume": 15058931.0}, {"date": "2019-05-31", "close": 33.8133, "volume": 17782454.0}, {"date": "2019-06-03", "close": 33.9867, "volume": 19844492.0}, {"date": "2019-06-04", "close": 34.1867, "volume": 17895023.0}, {"date": "2019-06-05", "close": 34.8067, "volume": 20708636.0}, {"date": "2019-06-06", "close": 35.0367, "volume": 24191177.0}, {"date": "2019-06-07", "close": 35.3533, "volume": 20428133.0}, {"date": "2019-06-10", "close": 35.84, "volume": 18976958.0}, {"date": "2019-06-11", "close": 35.98, "volume": 20241785.0}, {"date": "2019-06-12", "close": 36.2733, "volume": 13905226.0}, {"date": "2019-06-13", "close": 36.2167, "volume": 16454906.0}, {"date": "2019-06-14", "close": 36.3567, "volume": 13577650.0}, {"date": "2019-06-17", "close": 36.3867, "volume": 12440989.0}, {"date": "2019-06-18", "close": 36.55, "volume": 14733499.0}, {"date": "2019-06-19", "close": 36.54, "volume": 11774419.0}, {"date": "2019-06-20", "close": 36.7733, "volume": 15004631.0}, {"date": "2019-06-21", "close": 37.0433, "volume": 39535744.0}, {"date": "2019-06-24", "close": 37.08, "volume": 18098513.0}, {"date": "2019-06-25", "close": 36.9067, "volume": 18316166.0}, {"date": "2019-06-26", "close": 36.72, "volume": 12485104.0}, {"date": "2019-06-27", "close": 36.7, "volume": 16443932.0}, {"date": "2019-06-28", "close": 36.83, "volume": 19521074.0}, {"date": "2019-07-01", "close": 36.8733, "volume": 16548251.0}, {"date": "2019-07-02", "close": 37.2, "volume": 12189628.0}, {"date": "2019-07-03", "close": 37.44, "volume": 9621931.0}, {"date": "2019-07-05", "close": 37.3267, "volume": 10738252.0}, {"date": "2019-07-08", "close": 37.5733, "volume": 14146975.0}, {"date": "2019-07-09", "close": 37.6267, "volume": 16271099.0}, {"date": "2019-07-10", "close": 37.66, "volume": 13737076.0}, {"date": "2019-07-11", "close": 37.9733, "volume": 11689708.0}, {"date": "2019-07-12", "close": 38.2, "volume": 11229997.0}, {"date": "2019-07-15", "close": 38.3267, "volume": 10038229.0}, {"date": "2019-07-16", "close": 38.2533, "volume": 10464493.0}, {"date": "2019-07-17", "close": 38.2, "volume": 8066083.0}, {"date": "2019-07-18", "close": 38.24, "volume": 9674395.0}, {"date": "2019-07-19", "close": 37.9667, "volume": 11389483.0}, {"date": "2019-07-22", "close": 37.6067, "volume": 13562473.0}, {"date": "2019-07-23", "close": 37.3633, "volume": 17262890.0}, {"date": "2019-07-24", "close": 37.3333, "volume": 12532327.0}, {"date": "2019-07-25", "close": 37.4067, "volume": 11554627.0}, {"date": "2019-07-26", "close": 37.6733, "volume": 14187136.0}, {"date": "2019-07-29", "close": 37.4233, "volume": 11239786.0}, {"date": "2019-07-30", "close": 37.3533, "volume": 9105589.0}, {"date": "2019-07-31", "close": 36.7933, "volume": 18633833.0}, {"date": "2019-08-01", "close": 36.46, "volume": 22364903.0}, {"date": "2019-08-02", "close": 36.4667, "volume": 16970129.0}, {"date": "2019-08-05", "close": 35.2733, "volume": 22709918.0}, {"date": "2019-08-06", "close": 35.7567, "volume": 21049286.0}, {"date": "2019-08-07", "close": 36.0667, "volume": 21835442.0}, {"date": "2019-08-08", "close": 36.1733, "volume": 13124323.0}, {"date": "2019-08-09", "close": 35.76, "volume": 12580495.0}, {"date": "2019-08-12", "close": 35.04, "volume": 17605427.0}, {"date": "2019-08-13", "close": 35.8033, "volume": 20168456.0}, {"date": "2019-08-14", "close": 35.4, "volume": 27938457.0}, {"date": "2019-08-15", "close": 37.5633, "volume": 59438676.0}, {"date": "2019-08-16", "close": 37.6633, "volume": 32895633.0}, {"date": "2019-08-19", "close": 37.9367, "volume": 21535391.0}, {"date": "2019-08-20", "close": 37.35, "volume": 18342365.0}, {"date": "2019-08-21", "close": 37.34, "volume": 24472397.0}, {"date": "2019-08-22", "close": 37.3033, "volume": 17986463.0}, {"date": "2019-08-23", "close": 36.9433, "volume": 18711755.0}, {"date": "2019-08-26", "close": 37.33, "volume": 17810240.0}, {"date": "2019-08-27", "close": 37.4733, "volume": 17201489.0}, {"date": "2019-08-28", "close": 37.5733, "volume": 16131191.0}, {"date": "2019-08-29", "close": 38.0267, "volume": 15811499.0}, {"date": "2019-08-30", "close": 38.0867, "volume": 17118368.0}, {"date": "2019-09-03", "close": 38.2133, "volume": 17827976.0}, {"date": "2019-09-04", "close": 38.6367, "volume": 17391764.0}, {"date": "2019-09-05", "close": 38.48, "volume": 17481854.0}, {"date": "2019-09-06", "close": 38.2433, "volume": 13039189.0}, {"date": "2019-09-09", "close": 38.7767, "volume": 17922026.0}, {"date": "2019-09-10", "close": 38.6833, "volume": 14572261.0}, {"date": "2019-09-11", "close": 38.6733, "volume": 15852371.0}, {"date": "2019-09-12", "close": 38.9733, "volume": 13422931.0}, {"date": "2019-09-13", "close": 39.1433, "volume": 16915907.0}, {"date": "2019-09-16", "close": 38.5233, "volume": 18270911.0}, {"date": "2019-09-17", "close": 38.8367, "volume": 14330842.0}, {"date": "2019-09-18", "close": 39.0533, "volume": 12347242.0}, {"date": "2019-09-19", "close": 39.0367, "volume": 10187455.0}, {"date": "2019-09-20", "close": 38.9933, "volume": 34762983.0}, {"date": "2019-09-23", "close": 39.2067, "volume": 17718851.0}, {"date": "2019-09-24", "close": 39.4667, "volume": 23124635.0}, {"date": "2019-09-25", "close": 39.49, "volume": 16019363.0}, {"date": "2019-09-26", "close": 39.4333, "volume": 11974234.0}, {"date": "2019-09-27", "close": 39.4833, "volume": 10306669.0}, {"date": "2019-09-30", "close": 39.56, "volume": 10811740.0}, {"date": "2019-10-01", "close": 39.2833, "volume": 11224084.0}, {"date": "2019-10-02", "close": 38.7067, "volume": 18025574.0}, {"date": "2019-10-03", "close": 38.77, "volume": 16108394.0}, {"date": "2019-10-04", "close": 39.3867, "volume": 14607904.0}, {"date": "2019-10-07", "close": 39.0767, "volume": 14259382.0}, {"date": "2019-10-08", "close": 39.1933, "volume": 16639307.0}, {"date": "2019-10-09", "close": 39.6433, "volume": 11802274.0}, {"date": "2019-10-10", "close": 39.87, "volume": 13313392.0}, {"date": "2019-10-11", "close": 40.08, "volume": 18449537.0}, {"date": "2019-10-14", "close": 39.7233, "volume": 13804582.0}, {"date": "2019-10-15", "close": 39.8433, "volume": 16155518.0}, {"date": "2019-10-16", "close": 39.8067, "volume": 12432826.0}, {"date": "2019-10-17", "close": 39.9467, "volume": 11882311.0}, {"date": "2019-10-18", "close": 39.7133, "volume": 16778669.0}, {"date": "2019-10-21", "close": 39.9133, "volume": 10417540.0}, {"date": "2019-10-22", "close": 39.86, "volume": 7789549.0}, {"date": "2019-10-23", "close": 39.7833, "volume": 8606650.0}, {"date": "2019-10-24", "close": 39.7, "volume": 8767822.0}, {"date": "2019-10-25", "close": 39.68, "volume": 7692973.0}, {"date": "2019-10-28", "close": 39.74, "volume": 10213690.0}, {"date": "2019-10-29", "close": 39.05, "volume": 14373298.0}, {"date": "2019-10-30", "close": 39.3667, "volume": 8988613.0}, {"date": "2019-10-31", "close": 39.0867, "volume": 14643808.0}, {"date": "2019-11-01", "close": 39.2067, "volume": 11287813.0}, {"date": "2019-11-04", "close": 39.19, "volume": 13938124.0}, {"date": "2019-11-05", "close": 39.62, "volume": 12651298.0}, {"date": "2019-11-06", "close": 39.8333, "volume": 10843273.0}, {"date": "2019-11-07", "close": 40.0767, "volume": 13324072.0}, {"date": "2019-11-08", "close": 39.8133, "volume": 11501188.0}, {"date": "2019-11-11", "close": 39.68, "volume": 13323430.0}, {"date": "2019-11-12", "close": 39.7067, "volume": 15206396.0}, {"date": "2019-11-13", "close": 40.3267, "volume": 24140447.0}, {"date": "2019-11-14", "close": 40.2167, "volume": 67534057.0}, {"date": "2019-11-15", "close": 39.6233, "volume": 30439533.0}, {"date": "2019-11-18", "close": 40.0833, "volume": 19648901.0}, {"date": "2019-11-19", "close": 39.9633, "volume": 11148679.0}, {"date": "2019-11-20", "close": 39.71, "volume": 15233270.0}, {"date": "2019-11-21", "close": 39.9533, "volume": 12908536.0}, {"date": "2019-11-22", "close": 39.7867, "volume": 11530555.0}, {"date": "2019-11-25", "close": 39.64, "volume": 17653439.0}, {"date": "2019-11-26", "close": 39.73, "volume": 18880139.0}, {"date": "2019-11-27", "close": 39.5867, "volume": 10320718.0}, {"date": "2019-11-29", "close": 39.6967, "volume": 9471949.0}, {"date": "2019-12-02", "close": 39.76, "volume": 17037035.0}, {"date": "2019-12-03", "close": 39.5567, "volume": 20282129.0}, {"date": "2019-12-04", "close": 39.5633, "volume": 16672550.0}, {"date": "2019-12-05", "close": 39.5533, "volume": 13059322.0}, {"date": "2019-12-06", "close": 39.9267, "volume": 13027489.0}, {"date": "2019-12-09", "close": 39.7867, "volume": 14506423.0}, {"date": "2019-12-10", "close": 39.7133, "volume": 12847975.0}, {"date": "2019-12-11", "close": 39.6667, "volume": 10519855.0}, {"date": "2019-12-12", "close": 39.92, "volume": 12456331.0}, {"date": "2019-12-13", "close": 40.0967, "volume": 16099625.0}, {"date": "2019-12-16", "close": 40.18, "volume": 16056236.0}, {"date": "2019-12-17", "close": 40.4267, "volume": 13727803.0}, {"date": "2019-12-18", "close": 39.9533, "volume": 15314954.0}, {"date": "2019-12-19", "close": 40.0267, "volume": 13392922.0}, {"date": "2019-12-20", "close": 40.0967, "volume": 23863655.0}, {"date": "2019-12-23", "close": 39.6767, "volume": 13458826.0}, {"date": "2019-12-24", "close": 39.8367, "volume": 6682270.0}, {"date": "2019-12-26", "close": 39.84, "volume": 12684220.0}, {"date": "2019-12-27", "close": 39.8633, "volume": 10637425.0}, {"date": "2019-12-30", "close": 39.8, "volume": 8837740.0}, {"date": "2019-12-31", "close": 39.6133, "volume": 14746732.0}, {"date": "2020-01-02", "close": 39.6467, "volume": 19978967.0}, {"date": "2020-01-03", "close": 39.2967, "volume": 16203500.0}, {"date": "2020-01-06", "close": 39.2167, "volume": 19339637.0}, {"date": "2020-01-07", "close": 38.8533, "volume": 20610143.0}, {"date": "2020-01-08", "close": 38.72, "volume": 17641451.0}, {"date": "2020-01-09", "close": 39.12, "volume": 16696898.0}, {"date": "2020-01-10", "close": 38.7933, "volume": 18166106.0}, {"date": "2020-01-13", "close": 38.6267, "volume": 18342296.0}, {"date": "2020-01-14", "close": 38.7267, "volume": 19761965.0}, {"date": "2020-01-15", "close": 38.4267, "volume": 22362530.0}, {"date": "2020-01-16", "close": 38.6333, "volume": 16108292.0}, {"date": "2020-01-17", "close": 38.32, "volume": 30135033.0}, {"date": "2020-01-21", "close": 38.53, "volume": 22061036.0}, {"date": "2020-01-22", "close": 38.7, "volume": 14779156.0}, {"date": "2020-01-23", "close": 38.6033, "volume": 12915523.0}, {"date": "2020-01-24", "close": 38.1233, "volume": 13150285.0}, {"date": "2020-01-27", "close": 38.62, "volume": 21055220.0}, {"date": "2020-01-28", "close": 38.8667, "volume": 15810908.0}, {"date": "2020-01-29", "close": 38.63, "volume": 11333002.0}, {"date": "2020-01-30", "close": 38.86, "volume": 13744777.0}, {"date": "2020-01-31", "close": 38.1633, "volume": 23327363.0}, {"date": "2020-02-03", "close": 38.09, "volume": 13055587.0}, {"date": "2020-02-04", "close": 38.4233, "volume": 15696668.0}, {"date": "2020-02-05", "close": 38.9367, "volume": 17048660.0}, {"date": "2020-02-06", "close": 38.77, "volume": 16058768.0}, {"date": "2020-02-07", "close": 38.8167, "volume": 11069917.0}, {"date": "2020-02-10", "close": 38.4167, "volume": 18434606.0}, {"date": "2020-02-11", "close": 38.4667, "volume": 17391605.0}, {"date": "2020-02-12", "close": 38.6167, "volume": 14206654.0}, {"date": "2020-02-13", "close": 39.1467, "volume": 15999563.0}, {"date": "2020-02-14", "close": 39.2967, "volume": 24391946.0}, {"date": "2020-02-18", "close": 39.8767, "volume": 34548363.0}, {"date": "2020-02-19", "close": 39.2267, "volume": 21563315.0}, {"date": "2020-02-20", "close": 39.23, "volume": 15069983.0}, {"date": "2020-02-21", "close": 39.5267, "volume": 18727580.0}, {"date": "2020-02-24", "close": 38.7733, "volume": 19848116.0}, {"date": "2020-02-25", "close": 38.13, "volume": 23293031.0}, {"date": "2020-02-26", "close": 37.9267, "volume": 20021132.0}, {"date": "2020-02-27", "close": 36.8, "volume": 28476792.0}, {"date": "2020-02-28", "close": 35.8933, "volume": 52512245.0}, {"date": "2020-03-02", "close": 38.6267, "volume": 51222725.0}, {"date": "2020-03-03", "close": 37.6367, "volume": 33340923.0}, {"date": "2020-03-04", "close": 38.9233, "volume": 24625268.0}, {"date": "2020-03-05", "close": 38.64, "volume": 25639518.0}, {"date": "2020-03-06", "close": 39.0767, "volume": 29411136.0}, {"date": "2020-03-09", "close": 39.0533, "volume": 59243526.0}, {"date": "2020-03-10", "close": 39.93, "volume": 37797184.0}, {"date": "2020-03-11", "close": 38.1433, "volume": 31629003.0}, {"date": "2020-03-12", "close": 34.6833, "volume": 56323356.0}, {"date": "2020-03-13", "close": 38.0333, "volume": 42962134.0}, {"date": "2020-03-16", "close": 35.5867, "volume": 36753904.0}, {"date": "2020-03-17", "close": 39.7533, "volume": 52806095.0}, {"date": "2020-03-18", "close": 40.86, "volume": 77355848.0}, {"date": "2020-03-19", "close": 39.8167, "volume": 57100446.0}, {"date": "2020-03-20", "close": 37.99, "volume": 55423566.0}, {"date": "2020-03-23", "close": 38.0933, "volume": 39365884.0}, {"date": "2020-03-24", "close": 38.3433, "volume": 42705154.0}, {"date": "2020-03-25", "close": 36.4667, "volume": 53287505.0}, {"date": "2020-03-26", "close": 36.6067, "volume": 58293966.0}, {"date": "2020-03-27", "close": 36.5267, "volume": 36160354.0}, {"date": "2020-03-30", "close": 38.3967, "volume": 29212623.0}, {"date": "2020-03-31", "close": 37.8733, "volume": 26271543.0}, {"date": "2020-04-01", "close": 38.0467, "volume": 28269516.0}, {"date": "2020-04-02", "close": 39.55, "volume": 29515476.0}, {"date": "2020-04-03", "close": 39.8267, "volume": 28624992.0}, {"date": "2020-04-06", "close": 42.0233, "volume": 47768705.0}, {"date": "2020-04-07", "close": 40.6633, "volume": 41369734.0}, {"date": "2020-04-08", "close": 40.6133, "volume": 27876537.0}, {"date": "2020-04-09", "close": 40.6, "volume": 32833203.0}, {"date": "2020-04-13", "close": 41.7667, "volume": 24193991.0}, {"date": "2020-04-14", "close": 43.0, "volume": 34098933.0}, {"date": "2020-04-15", "close": 42.92, "volume": 22435295.0}, {"date": "2020-04-16", "close": 44.11, "volume": 31882353.0}, {"date": "2020-04-17", "close": 44.04, "volume": 30915273.0}, {"date": "2020-04-20", "close": 43.2833, "volume": 24401825.0}, {"date": "2020-04-21", "close": 43.07, "volume": 27900720.0}, {"date": "2020-04-22", "close": 43.8633, "volume": 19455110.0}, {"date": "2020-04-23", "close": 42.8433, "volume": 28839894.0}, {"date": "2020-04-24", "close": 43.1467, "volume": 17348285.0}, {"date": "2020-04-27", "close": 42.7667, "volume": 17923817.0}, {"date": "2020-04-28", "close": 42.6667, "volume": 20732084.0}, {"date": "2020-04-29", "close": 41.2, "volume": 44611984.0}, {"date": "2020-04-30", "close": 40.5167, "volume": 40497784.0}, {"date": "2020-05-01", "close": 40.9733, "volume": 31144053.0}, {"date": "2020-05-04", "close": 41.2333, "volume": 17807639.0}, {"date": "2020-05-05", "close": 41.5767, "volume": 19337252.0}, {"date": "2020-05-06", "close": 41.1, "volume": 17309177.0}, {"date": "2020-05-07", "close": 40.63, "volume": 27348543.0}, {"date": "2020-05-08", "close": 40.98, "volume": 20833058.0}, {"date": "2020-05-11", "close": 41.2233, "volume": 25341918.0}, {"date": "2020-05-12", "close": 41.26, "volume": 19100177.0}, {"date": "2020-05-13", "close": 41.2367, "volume": 29175168.0}, {"date": "2020-05-14", "close": 41.14, "volume": 22233020.0}, {"date": "2020-05-15", "close": 41.98, "volume": 31770123.0}, {"date": "2020-05-18", "close": 42.5533, "volume": 39107704.0}, {"date": "2020-05-19", "close": 41.65, "volume": 74746327.0}, {"date": "2020-05-20", "close": 41.8167, "volume": 32246403.0}, {"date": "2020-05-21", "close": 41.6633, "volume": 22448222.0}, {"date": "2020-05-22", "close": 41.4433, "volume": 22359488.0}, {"date": "2020-05-26", "close": 41.2867, "volume": 23730548.0}, {"date": "2020-05-27", "close": 40.8267, "volume": 31073703.0}, {"date": "2020-05-28", "close": 41.23, "volume": 24437921.0}, {"date": "2020-05-29", "close": 41.3533, "volume": 29317296.0}, {"date": "2020-06-01", "close": 41.32, "volume": 20567258.0}, {"date": "2020-06-02", "close": 41.3133, "volume": 19187807.0}, {"date": "2020-06-03", "close": 41.1567, "volume": 20263001.0}, {"date": "2020-06-04", "close": 40.7033, "volume": 24014891.0}, {"date": "2020-06-05", "close": 40.52, "volume": 39337174.0}, {"date": "2020-06-08", "close": 40.4133, "volume": 28344195.0}, {"date": "2020-06-09", "close": 40.45, "volume": 20746313.0}, {"date": "2020-06-10", "close": 40.3867, "volume": 28141650.0}, {"date": "2020-06-11", "close": 40.03, "volume": 34162953.0}, {"date": "2020-06-12", "close": 39.2467, "volume": 32359323.0}, {"date": "2020-06-15", "close": 39.36, "volume": 32703183.0}, {"date": "2020-06-16", "close": 39.8833, "volume": 25185633.0}, {"date": "2020-06-17", "close": 39.6767, "volume": 20167013.0}, {"date": "2020-06-18", "close": 39.33, "volume": 20069924.0}, {"date": "2020-06-19", "close": 39.95, "volume": 40028764.0}, {"date": "2020-06-22", "close": 40.56, "volume": 27338544.0}, {"date": "2020-06-23", "close": 40.3567, "volume": 19727747.0}, {"date": "2020-06-24", "close": 40.1, "volume": 20614832.0}, {"date": "2020-06-25", "close": 39.9033, "volume": 20569847.0}, {"date": "2020-06-26", "close": 39.44, "volume": 26991513.0}, {"date": "2020-06-29", "close": 39.6867, "volume": 16511354.0}, {"date": "2020-06-30", "close": 39.9267, "volume": 20509076.0}, {"date": "2020-07-01", "close": 39.8967, "volume": 19733765.0}, {"date": "2020-07-02", "close": 39.7367, "volume": 17695679.0}, {"date": "2020-07-06", "close": 39.63, "volume": 21694994.0}, {"date": "2020-07-07", "close": 42.3167, "volume": 93458049.0}, {"date": "2020-07-08", "close": 41.48, "volume": 52217135.0}, {"date": "2020-07-09", "close": 42.5833, "volume": 42771724.0}, {"date": "2020-07-10", "close": 43.56, "volume": 44236894.0}, {"date": "2020-07-13", "close": 43.1733, "volume": 42338344.0}, {"date": "2020-07-14", "close": 44.0033, "volume": 26455668.0}, {"date": "2020-07-15", "close": 44.0, "volume": 31731363.0}, {"date": "2020-07-16", "close": 44.0667, "volume": 17676497.0}, {"date": "2020-07-17", "close": 43.9133, "volume": 18189509.0}, {"date": "2020-07-20", "close": 43.8233, "volume": 18342551.0}, {"date": "2020-07-21", "close": 44.11, "volume": 21721205.0}, {"date": "2020-07-22", "close": 44.22, "volume": 16164533.0}, {"date": "2020-07-23", "close": 43.88, "volume": 16796258.0}, {"date": "2020-07-24", "close": 43.7467, "volume": 13037350.0}, {"date": "2020-07-27", "close": 43.7367, "volume": 14045551.0}, {"date": "2020-07-28", "close": 43.92, "volume": 14414164.0}, {"date": "2020-07-29", "close": 43.5633, "volume": 14223328.0}, {"date": "2020-07-30", "close": 43.3733, "volume": 13788364.0}, {"date": "2020-07-31", "close": 43.1333, "volume": 21634607.0}, {"date": "2020-08-03", "close": 43.1, "volume": 14976265.0}, {"date": "2020-08-04", "close": 43.88, "volume": 18219677.0}, {"date": "2020-08-05", "close": 43.27, "volume": 25510722.0}, {"date": "2020-08-06", "close": 43.1167, "volume": 14496421.0}, {"date": "2020-08-07", "close": 43.3233, "volume": 16558463.0}, {"date": "2020-08-10", "close": 43.96, "volume": 17683064.0}, {"date": "2020-08-11", "close": 43.4, "volume": 25360068.0}, {"date": "2020-08-12", "close": 43.9633, "volume": 19116338.0}, {"date": "2020-08-13", "close": 43.95, "volume": 19867334.0}, {"date": "2020-08-14", "close": 44.2, "volume": 20106263.0}, {"date": "2020-08-17", "close": 45.2, "volume": 39465004.0}, {"date": "2020-08-18", "close": 44.9033, "volume": 80232548.0}, {"date": "2020-08-19", "close": 44.1367, "volume": 38155204.0}, {"date": "2020-08-20", "close": 43.5233, "volume": 26810649.0}, {"date": "2020-08-21", "close": 43.8767, "volume": 24863984.0}, {"date": "2020-08-24", "close": 43.7767, "volume": 19813652.0}, {"date": "2020-08-25", "close": 43.5433, "volume": 21722459.0}, {"date": "2020-08-26", "close": 43.5667, "volume": 18814670.0}, {"date": "2020-08-27", "close": 45.5433, "volume": 119018742.0}, {"date": "2020-08-28", "close": 46.7667, "volume": 64050936.0}, {"date": "2020-08-31", "close": 46.2833, "volume": 45236345.0}, {"date": "2020-09-01", "close": 49.1967, "volume": 107124641.0}, {"date": "2020-09-02", "close": 49.2267, "volume": 51665975.0}, {"date": "2020-09-03", "close": 48.18, "volume": 48015005.0}, {"date": "2020-09-04", "close": 47.61, "volume": 33982083.0}, {"date": "2020-09-08", "close": 46.15, "volume": 33966753.0}, {"date": "2020-09-09", "close": 46.63, "volume": 33669093.0}, {"date": "2020-09-10", "close": 45.6033, "volume": 33709263.0}, {"date": "2020-09-11", "close": 45.5667, "volume": 28879734.0}, {"date": "2020-09-14", "close": 45.7733, "volume": 45733955.0}, {"date": "2020-09-15", "close": 45.7867, "volume": 30427863.0}, {"date": "2020-09-16", "close": 45.42, "volume": 27877950.0}, {"date": "2020-09-17", "close": 45.5633, "volume": 37245094.0}, {"date": "2020-09-18", "close": 45.0967, "volume": 54709055.0}, {"date": "2020-09-21", "close": 45.69, "volume": 47275505.0}, {"date": "2020-09-22", "close": 46.1033, "volume": 33102063.0}, {"date": "2020-09-23", "close": 45.33, "volume": 23133326.0}, {"date": "2020-09-24", "close": 45.5667, "volume": 29453085.0}, {"date": "2020-09-25", "close": 45.7567, "volume": 22618790.0}, {"date": "2020-09-28", "close": 45.75, "volume": 21196979.0}, {"date": "2020-09-29", "close": 45.7133, "volume": 27722727.0}, {"date": "2020-09-30", "close": 46.6367, "volume": 34826463.0}, {"date": "2020-10-01", "close": 47.6933, "volume": 43290994.0}, {"date": "2020-10-02", "close": 46.8333, "volume": 24584924.0}, {"date": "2020-10-05", "close": 47.2667, "volume": 14259118.0}, {"date": "2020-10-06", "close": 46.8767, "volume": 21475445.0}, {"date": "2020-10-07", "close": 46.9633, "volume": 16949198.0}, {"date": "2020-10-08", "close": 47.12, "volume": 14676871.0}, {"date": "2020-10-09", "close": 47.5933, "volume": 14494807.0}, {"date": "2020-10-12", "close": 48.0833, "volume": 18402449.0}, {"date": "2020-10-13", "close": 48.7433, "volume": 23800349.0}, {"date": "2020-10-14", "close": 47.98, "volume": 19722329.0}, {"date": "2020-10-15", "close": 48.1767, "volume": 13705426.0}, {"date": "2020-10-16", "close": 48.2367, "volume": 16942025.0}, {"date": "2020-10-19", "close": 47.65, "volume": 14643211.0}, {"date": "2020-10-20", "close": 47.9667, "volume": 14529637.0}, {"date": "2020-10-21", "close": 48.1333, "volume": 13114282.0}, {"date": "2020-10-22", "close": 47.85, "volume": 13354732.0}, {"date": "2020-10-23", "close": 47.95, "volume": 10540468.0}, {"date": "2020-10-26", "close": 47.3867, "volume": 16111793.0}, {"date": "2020-10-27", "close": 47.6233, "volume": 11830954.0}, {"date": "2020-10-28", "close": 46.68, "volume": 16849325.0}, {"date": "2020-10-29", "close": 46.64, "volume": 15154046.0}, {"date": "2020-10-30", "close": 46.25, "volume": 18608219.0}, {"date": "2020-11-02", "close": 46.8, "volume": 16575656.0}, {"date": "2020-11-03", "close": 47.5933, "volume": 15413225.0}, {"date": "2020-11-04", "close": 47.32, "volume": 17927483.0}, {"date": "2020-11-05", "close": 47.8233, "volume": 14202706.0}, {"date": "2020-11-06", "close": 48.59, "volume": 16198466.0}, {"date": "2020-11-09", "close": 47.8467, "volume": 28198575.0}, {"date": "2020-11-10", "close": 48.52, "volume": 18199334.0}, {"date": "2020-11-11", "close": 49.3267, "volume": 18805823.0}, {"date": "2020-11-12", "close": 49.41, "volume": 12576994.0}, {"date": "2020-11-13", "close": 50.18, "volume": 19811516.0}, {"date": "2020-11-16", "close": 50.8133, "volume": 34560423.0}, {"date": "2020-11-17", "close": 49.79, "volume": 42711634.0}, {"date": "2020-11-18", "close": 49.6967, "volume": 24936869.0}, {"date": "2020-11-19", "close": 50.7067, "volume": 18590606.0}, {"date": "2020-11-20", "close": 50.08, "volume": 21962567.0}, {"date": "2020-11-23", "close": 50.31, "volume": 18557144.0}, {"date": "2020-11-24", "close": 50.4533, "volume": 17168771.0}, {"date": "2020-11-25", "close": 50.61, "volume": 13833322.0}, {"date": "2020-11-27", "close": 50.5333, "volume": 10999582.0}, {"date": "2020-11-30", "close": 50.93, "volume": 32695563.0}, {"date": "2020-12-01", "close": 50.88, "volume": 22941275.0}, {"date": "2020-12-02", "close": 50.1733, "volume": 23547050.0}, {"date": "2020-12-03", "close": 49.7667, "volume": 25725852.0}, {"date": "2020-12-04", "close": 49.6367, "volume": 20889206.0}, {"date": "2020-12-07", "close": 49.37, "volume": 18479216.0}, {"date": "2020-12-08", "close": 49.8167, "volume": 20716364.0}, {"date": "2020-12-09", "close": 49.4233, "volume": 20139695.0}, {"date": "2020-12-10", "close": 49.0133, "volume": 20652356.0}, {"date": "2020-12-11", "close": 49.0, "volume": 16860788.0}, {"date": "2020-12-14", "close": 48.55, "volume": 25087959.0}, {"date": "2020-12-15", "close": 48.5267, "volume": 31894503.0}, {"date": "2020-12-16", "close": 48.4767, "volume": 25651047.0}, {"date": "2020-12-17", "close": 48.7, "volume": 30679383.0}, {"date": "2020-12-18", "close": 48.65, "volume": 41384224.0}, {"date": "2020-12-21", "close": 48.6567, "volume": 25553007.0}, {"date": "2020-12-22", "close": 48.0667, "volume": 37662184.0}, {"date": "2020-12-23", "close": 47.74, "volume": 20430452.0}, {"date": "2020-12-24", "close": 47.8333, "volume": 9054472.0}, {"date": "2020-12-28", "close": 48.4067, "volume": 19344977.0}, {"date": "2020-12-29", "close": 48.1, "volume": 17938142.0}, {"date": "2020-12-30", "close": 48.06, "volume": 18751157.0}, {"date": "2020-12-31", "close": 48.05, "volume": 17814056.0}, {"date": "2021-01-04", "close": 48.8433, "volume": 32182233.0}, {"date": "2021-01-05", "close": 48.5833, "volume": 26497962.0}, {"date": "2021-01-06", "close": 48.8867, "volume": 21918908.0}, {"date": "2021-01-07", "close": 48.8833, "volume": 20537915.0}, {"date": "2021-01-08", "close": 48.8767, "volume": 24478202.0}, {"date": "2021-01-11", "close": 49.0967, "volume": 26347245.0}, {"date": "2021-01-12", "close": 49.6567, "volume": 23373431.0}, {"date": "2021-01-13", "close": 49.15, "volume": 16069625.0}, {"date": "2021-01-14", "close": 48.99, "volume": 23017100.0}, {"date": "2021-01-15", "close": 48.2133, "volume": 35920474.0}, {"date": "2021-01-19", "close": 47.7967, "volume": 24123461.0}, {"date": "2021-01-20", "close": 48.5033, "volume": 23775713.0}, {"date": "2021-01-21", "close": 48.2833, "volume": 14349856.0}, {"date": "2021-01-22", "close": 48.7767, "volume": 19219358.0}, {"date": "2021-01-25", "close": 48.7333, "volume": 19031165.0}, {"date": "2021-01-26", "close": 49.17, "volume": 15031487.0}, {"date": "2021-01-27", "close": 47.9467, "volume": 29910345.0}, {"date": "2021-01-28", "close": 47.9167, "volume": 22301624.0}, {"date": "2021-01-29", "close": 46.83, "volume": 32509113.0}, {"date": "2021-02-01", "close": 46.4233, "volume": 25945092.0}, {"date": "2021-02-02", "close": 46.9233, "volume": 27002367.0}, {"date": "2021-02-03", "close": 47.0667, "volume": 14966797.0}, {"date": "2021-02-04", "close": 47.51, "volume": 17346269.0}, {"date": "2021-02-05", "close": 48.12, "volume": 20451749.0}, {"date": "2021-02-08", "close": 48.3433, "volume": 15825353.0}, {"date": "2021-02-09", "close": 48.61, "volume": 15907010.0}, {"date": "2021-02-10", "close": 48.0433, "volume": 18576959.0}, {"date": "2021-02-11", "close": 48.0067, "volume": 12791461.0}, {"date": "2021-02-12", "close": 48.1567, "volume": 13423594.0}, {"date": "2021-02-16", "close": 48.5533, "volume": 27891090.0}, {"date": "2021-02-17", "close": 49.0667, "volume": 26026698.0}, {"date": "2021-02-18", "close": 45.8867, "volume": 96927400.0}, {"date": "2021-02-19", "close": 46.1133, "volume": 36605974.0}, {"date": "2021-02-22", "close": 45.8967, "volume": 32106633.0}, {"date": "2021-02-23", "close": 45.1567, "volume": 31300203.0}, {"date": "2021-02-24", "close": 44.4033, "volume": 46565735.0}, {"date": "2021-02-25", "close": 43.9833, "volume": 33324693.0}, {"date": "2021-02-26", "close": 43.3067, "volume": 42470794.0}, {"date": "2021-03-01", "close": 43.79, "volume": 34634553.0}, {"date": "2021-03-02", "close": 43.37, "volume": 29230701.0}, {"date": "2021-03-03", "close": 42.53, "volume": 41837284.0}, {"date": "2021-03-04", "close": 42.51, "volume": 45347915.0}, {"date": "2021-03-05", "close": 43.04, "volume": 34073583.0}, {"date": "2021-03-08", "close": 42.6267, "volume": 40988404.0}, {"date": "2021-03-09", "close": 42.9633, "volume": 31988643.0}, {"date": "2021-03-10", "close": 44.06, "volume": 44929354.0}, {"date": "2021-03-11", "close": 44.0433, "volume": 35489674.0}, {"date": "2021-03-12", "close": 44.7067, "volume": 28437564.0}, {"date": "2021-03-15", "close": 44.4767, "volume": 25098078.0}, {"date": "2021-03-16", "close": 44.4633, "volume": 19880861.0}, {"date": "2021-03-17", "close": 44.0933, "volume": 24156182.0}, {"date": "2021-03-18", "close": 43.3367, "volume": 29815416.0}, {"date": "2021-03-19", "close": 43.9133, "volume": 57703566.0}, {"date": "2021-03-22", "close": 44.1233, "volume": 24653852.0}, {"date": "2021-03-23", "close": 44.6467, "volume": 29154789.0}, {"date": "2021-03-24", "close": 44.37, "volume": 23547434.0}, {"date": "2021-03-25", "close": 44.67, "volume": 28126005.0}, {"date": "2021-03-26", "close": 45.0433, "volume": 28653507.0}, {"date": "2021-03-29", "close": 45.5567, "volume": 30146523.0}, {"date": "2021-03-30", "close": 45.2467, "volume": 27230181.0}, {"date": "2021-03-31", "close": 45.2767, "volume": 24546038.0}, {"date": "2021-04-01", "close": 45.2067, "volume": 25595157.0}, {"date": "2021-04-05", "close": 46.4767, "volume": 40043164.0}, {"date": "2021-04-06", "close": 46.7, "volume": 31044693.0}, {"date": "2021-04-07", "close": 46.6, "volume": 20361578.0}, {"date": "2021-04-08", "close": 46.57, "volume": 19095461.0}, {"date": "2021-04-09", "close": 46.5933, "volume": 20676485.0}, {"date": "2021-04-12", "close": 46.6, "volume": 18723125.0}, {"date": "2021-04-13", "close": 46.4567, "volume": 17397995.0}, {"date": "2021-04-14", "close": 46.44, "volume": 21924494.0}, {"date": "2021-04-15", "close": 46.72, "volume": 21710333.0}, {"date": "2021-04-16", "close": 46.87, "volume": 26488386.0}, {"date": "2021-04-19", "close": 46.57, "volume": 19280975.0}, {"date": "2021-04-20", "close": 46.93, "volume": 24451979.0}, {"date": "2021-04-21", "close": 47.0667, "volume": 17335091.0}, {"date": "2021-04-22", "close": 46.5567, "volume": 19705115.0}, {"date": "2021-04-23", "close": 46.6333, "volume": 22983998.0}, {"date": "2021-04-26", "close": 45.97, "volume": 22846235.0}, {"date": "2021-04-27", "close": 46.1267, "volume": 16151441.0}, {"date": "2021-04-28", "close": 45.9633, "volume": 14286589.0}, {"date": "2021-04-29", "close": 46.5433, "volume": 19595960.0}, {"date": "2021-04-30", "close": 46.6367, "volume": 19680023.0}, {"date": "2021-05-03", "close": 47.3733, "volume": 27139608.0}, {"date": "2021-05-04", "close": 46.9067, "volume": 19084073.0}, {"date": "2021-05-05", "close": 46.8667, "volume": 11895556.0}, {"date": "2021-05-06", "close": 47.0167, "volume": 16301858.0}, {"date": "2021-05-07", "close": 46.7333, "volume": 23408417.0}, {"date": "2021-05-10", "close": 46.94, "volume": 26307738.0}, {"date": "2021-05-11", "close": 46.5167, "volume": 26464140.0}, {"date": "2021-05-12", "close": 45.3133, "volume": 25998435.0}, {"date": "2021-05-13", "close": 46.08, "volume": 21480161.0}, {"date": "2021-05-14", "close": 46.5067, "volume": 16091687.0}, {"date": "2021-05-17", "close": 46.2967, "volume": 19473530.0}, {"date": "2021-05-18", "close": 47.3033, "volume": 58183686.0}, {"date": "2021-05-19", "close": 47.3067, "volume": 34874763.0}, {"date": "2021-05-20", "close": 47.4733, "volume": 30540753.0}, {"date": "2021-05-21", "close": 47.25, "volume": 22927457.0}, {"date": "2021-05-24", "close": 47.2533, "volume": 18945950.0}, {"date": "2021-05-25", "close": 47.4467, "volume": 21505094.0}, {"date": "2021-05-26", "close": 47.39, "volume": 19294112.0}, {"date": "2021-05-27", "close": 47.23, "volume": 56576916.0}, {"date": "2021-05-28", "close": 47.3433, "volume": 21189911.0}, {"date": "2021-06-01", "close": 47.22, "volume": 20767628.0}, {"date": "2021-06-02", "close": 47.1167, "volume": 23297981.0}, {"date": "2021-06-03", "close": 47.2, "volume": 18374474.0}, {"date": "2021-06-04", "close": 47.2833, "volume": 13635817.0}, {"date": "2021-06-07", "close": 46.9667, "volume": 16630886.0}, {"date": "2021-06-08", "close": 46.61, "volume": 20120570.0}, {"date": "2021-06-09", "close": 46.36, "volume": 17085383.0}, {"date": "2021-06-10", "close": 46.6267, "volume": 16378379.0}, {"date": "2021-06-11", "close": 46.9167, "volume": 25232475.0}, {"date": "2021-06-14", "close": 46.8533, "volume": 15140690.0}, {"date": "2021-06-15", "close": 46.6667, "volume": 19327178.0}, {"date": "2021-06-16", "close": 45.7167, "volume": 28795032.0}, {"date": "2021-06-17", "close": 45.9067, "volume": 19341839.0}, {"date": "2021-06-18", "close": 45.0567, "volume": 44812744.0}, {"date": "2021-06-21", "close": 45.4667, "volume": 20775071.0}, {"date": "2021-06-22", "close": 45.6767, "volume": 19106864.0}, {"date": "2021-06-23", "close": 45.32, "volume": 19390553.0}, {"date": "2021-06-24", "close": 45.6367, "volume": 23443961.0}, {"date": "2021-06-25", "close": 46.1767, "volume": 28640811.0}, {"date": "2021-06-28", "close": 46.0333, "volume": 15549068.0}, {"date": "2021-06-29", "close": 45.7667, "volume": 35962474.0}, {"date": "2021-06-30", "close": 47.0067, "volume": 45511055.0}, {"date": "2021-07-01", "close": 46.44, "volume": 26348553.0}, {"date": "2021-07-02", "close": 46.7033, "volume": 26287710.0}, {"date": "2021-07-06", "close": 46.6467, "volume": 18279176.0}, {"date": "2021-07-07", "close": 46.57, "volume": 25607460.0}, {"date": "2021-07-08", "close": 46.53, "volume": 21267143.0}, {"date": "2021-07-09", "close": 46.7667, "volume": 15185291.0}, {"date": "2021-07-12", "close": 46.6833, "volume": 19514930.0}, {"date": "2021-07-13", "close": 46.86, "volume": 18947606.0}, {"date": "2021-07-14", "close": 47.1833, "volume": 18812015.0}, {"date": "2021-07-15", "close": 47.22, "volume": 17974838.0}, {"date": "2021-07-16", "close": 47.1867, "volume": 18095417.0}, {"date": "2021-07-19", "close": 47.0767, "volume": 27383163.0}, {"date": "2021-07-20", "close": 47.29, "volume": 19020302.0}, {"date": "2021-07-21", "close": 47.0567, "volume": 18591899.0}, {"date": "2021-07-22", "close": 47.09, "volume": 13013296.0}, {"date": "2021-07-23", "close": 47.4767, "volume": 15947510.0}, {"date": "2021-07-26", "close": 47.5433, "volume": 18517337.0}, {"date": "2021-07-27", "close": 47.5467, "volume": 15395717.0}, {"date": "2021-07-28", "close": 47.3533, "volume": 14071462.0}, {"date": "2021-07-29", "close": 47.4133, "volume": 11063068.0}, {"date": "2021-07-30", "close": 47.5167, "volume": 16332185.0}, {"date": "2021-08-02", "close": 47.4067, "volume": 19958525.0}, {"date": "2021-08-03", "close": 47.94, "volume": 18915356.0}, {"date": "2021-08-04", "close": 47.6133, "volume": 15301586.0}, {"date": "2021-08-05", "close": 48.4967, "volume": 27005445.0}, {"date": "2021-08-06", "close": 48.41, "volume": 19263692.0}, {"date": "2021-08-09", "close": 48.5267, "volume": 15811775.0}, {"date": "2021-08-10", "close": 49.56, "volume": 38262154.0}, {"date": "2021-08-11", "close": 50.0033, "volume": 41455684.0}, {"date": "2021-08-12", "close": 49.6867, "volume": 18277274.0}, {"date": "2021-08-13", "close": 49.8433, "volume": 15981212.0}, {"date": "2021-08-16", "close": 50.25, "volume": 47926955.0}, {"date": "2021-08-17", "close": 50.2333, "volume": 50950085.0}, {"date": "2021-08-18", "close": 49.7, "volume": 28211838.0}, {"date": "2021-08-19", "close": 50.0367, "volume": 22630373.0}, {"date": "2021-08-20", "close": 50.4833, "volume": 19400390.0}, {"date": "2021-08-23", "close": 50.15, "volume": 16166090.0}, {"date": "2021-08-24", "close": 49.6333, "volume": 18828821.0}, {"date": "2021-08-25", "close": 49.6533, "volume": 21921167.0}, {"date": "2021-08-26", "close": 49.1167, "volume": 23466854.0}, {"date": "2021-08-27", "close": 48.84, "volume": 23088458.0}, {"date": "2021-08-30", "close": 49.2333, "volume": 16440638.0}, {"date": "2021-08-31", "close": 49.3667, "volume": 25078554.0}, {"date": "2021-09-01", "close": 49.26, "volume": 19056680.0}, {"date": "2021-09-02", "close": 49.52, "volume": 20022194.0}, {"date": "2021-09-03", "close": 49.75, "volume": 17213711.0}, {"date": "2021-09-07", "close": 49.09, "volume": 25355952.0}, {"date": "2021-09-08", "close": 49.1533, "volume": 19508354.0}, {"date": "2021-09-09", "close": 48.8067, "volume": 22328609.0}, {"date": "2021-09-10", "close": 48.63, "volume": 15775205.0}, {"date": "2021-09-13", "close": 48.3533, "volume": 19529297.0}, {"date": "2021-09-14", "close": 48.1, "volume": 16533752.0}, {"date": "2021-09-15", "close": 48.1833, "volume": 14849959.0}, {"date": "2021-09-16", "close": 48.3433, "volume": 18428270.0}, {"date": "2021-09-17", "close": 48.2433, "volume": 73039117.0}, {"date": "2021-09-20", "close": 47.58, "volume": 25054404.0}, {"date": "2021-09-21", "close": 47.6733, "volume": 17437472.0}, {"date": "2021-09-22", "close": 47.5633, "volume": 15044531.0}, {"date": "2021-09-23", "close": 47.59, "volume": 15585422.0}, {"date": "2021-09-24", "close": 47.7233, "volume": 13360621.0}, {"date": "2021-09-27", "close": 47.4167, "volume": 21250664.0}, {"date": "2021-09-28", "close": 46.8333, "volume": 20580764.0}, {"date": "2021-09-29", "close": 46.8133, "volume": 21375491.0}, {"date": "2021-09-30", "close": 46.46, "volume": 22470707.0}, {"date": "2021-10-01", "close": 45.6833, "volume": 30014553.0}, {"date": "2021-10-04", "close": 45.2433, "volume": 29970255.0}, {"date": "2021-10-05", "close": 45.54, "volume": 20597417.0}, {"date": "2021-10-06", "close": 45.8733, "volume": 19376666.0}, {"date": "2021-10-07", "close": 46.4133, "volume": 21068129.0}, {"date": "2021-10-08", "close": 46.5533, "volume": 13847284.0}, {"date": "2021-10-11", "close": 46.51, "volume": 13048282.0}, {"date": "2021-10-12", "close": 46.46, "volume": 15789299.0}, {"date": "2021-10-13", "close": 46.1233, "volume": 17944505.0}, {"date": "2021-10-14", "close": 46.6233, "volume": 19791614.0}, {"date": "2021-10-15", "close": 46.85, "volume": 20737163.0}, {"date": "2021-10-18", "close": 47.2267, "volume": 19886900.0}, {"date": "2021-10-19", "close": 48.23, "volume": 33444303.0}, {"date": "2021-10-20", "close": 48.6667, "volume": 17453600.0}, {"date": "2021-10-21", "close": 48.9367, "volume": 13954390.0}, {"date": "2021-10-22", "close": 49.4467, "volume": 21195728.0}, {"date": "2021-10-25", "close": 50.02, "volume": 19287989.0}, {"date": "2021-10-26", "close": 49.5833, "volume": 17418716.0}, {"date": "2021-10-27", "close": 49.1767, "volume": 14565676.0}, {"date": "2021-10-28", "close": 49.4833, "volume": 12598414.0}, {"date": "2021-10-29", "close": 49.8067, "volume": 22022786.0}, {"date": "2021-11-01", "close": 49.93, "volume": 12549475.0}, {"date": "2021-11-02", "close": 49.9067, "volume": 13639042.0}, {"date": "2021-11-03", "close": 50.06, "volume": 14209594.0}, {"date": "2021-11-04", "close": 50.4267, "volume": 15149219.0}, {"date": "2021-11-05", "close": 50.0767, "volume": 15081884.0}, {"date": "2021-11-08", "close": 49.7567, "volume": 15373268.0}, {"date": "2021-11-09", "close": 49.93, "volume": 15001775.0}, {"date": "2021-11-10", "close": 49.48, "volume": 16803635.0}, {"date": "2021-11-11", "close": 49.5, "volume": 13603150.0}, {"date": "2021-11-12", "close": 49.2533, "volume": 18313679.0}, {"date": "2021-11-15", "close": 48.97, "volume": 28895967.0}, {"date": "2021-11-16", "close": 47.7233, "volume": 73986697.0}, {"date": "2021-11-17", "close": 47.3133, "volume": 33116223.0}, {"date": "2021-11-18", "close": 47.72, "volume": 24407474.0}, {"date": "2021-11-19", "close": 47.4633, "volume": 28142187.0}, {"date": "2021-11-22", "close": 48.26, "volume": 29150367.0}, {"date": "2021-11-23", "close": 48.6033, "volume": 29917347.0}, {"date": "2021-11-24", "close": 48.8467, "volume": 18089342.0}, {"date": "2021-11-26", "close": 48.3, "volume": 21039716.0}, {"date": "2021-11-29", "close": 47.5433, "volume": 33039513.0}, {"date": "2021-11-30", "close": 46.8767, "volume": 64819056.0}, {"date": "2021-12-01", "close": 45.7133, "volume": 36687124.0}, {"date": "2021-12-02", "close": 45.1567, "volume": 39805684.0}, {"date": "2021-12-03", "close": 45.8367, "volume": 44142604.0}, {"date": "2021-12-06", "close": 46.3333, "volume": 32589393.0}, {"date": "2021-12-07", "close": 46.1833, "volume": 37739014.0}, {"date": "2021-12-08", "close": 45.7167, "volume": 34496253.0}, {"date": "2021-12-09", "close": 46.1667, "volume": 32351703.0}, {"date": "2021-12-10", "close": 47.01, "volume": 38575624.0}, {"date": "2021-12-13", "close": 47.8567, "volume": 54039365.0}, {"date": "2021-12-14", "close": 48.3133, "volume": 46721285.0}, {"date": "2021-12-15", "close": 48.59, "volume": 33489933.0}, {"date": "2021-12-16", "close": 47.78, "volume": 39069484.0}, {"date": "2021-12-17", "close": 46.25, "volume": 78711818.0}, {"date": "2021-12-20", "close": 46.4, "volume": 31017873.0}, {"date": "2021-12-21", "close": 46.54, "volume": 24620438.0}, {"date": "2021-12-22", "close": 46.6, "volume": 17027852.0}, {"date": "2021-12-23", "close": 46.4967, "volume": 17592650.0}, {"date": "2021-12-27", "close": 46.92, "volume": 16053377.0}, {"date": "2021-12-28", "close": 47.5933, "volume": 15789050.0}, {"date": "2021-12-29", "close": 47.57, "volume": 13045261.0}, {"date": "2021-12-30", "close": 47.7233, "volume": 14948992.0}, {"date": "2021-12-31", "close": 48.23, "volume": 17947787.0}, {"date": "2022-01-03", "close": 48.2167, "volume": 20709788.0}, {"date": "2022-01-04", "close": 47.3333, "volume": 33930033.0}, {"date": "2022-01-05", "close": 47.9733, "volume": 35417914.0}, {"date": "2022-01-06", "close": 47.84, "volume": 21828833.0}, {"date": "2022-01-07", "close": 48.2967, "volume": 19723592.0}, {"date": "2022-01-10", "close": 48.2033, "volume": 22731569.0}, {"date": "2022-01-11", "close": 48.0667, "volume": 21668717.0}, {"date": "2022-01-12", "close": 47.8133, "volume": 18946817.0}, {"date": "2022-01-13", "close": 48.49, "volume": 24252596.0}, {"date": "2022-01-14", "close": 48.3533, "volume": 26867361.0}, {"date": "2022-01-18", "close": 47.5067, "volume": 21134756.0}, {"date": "2022-01-19", "close": 47.98, "volume": 22673984.0}, {"date": "2022-01-20", "close": 47.0733, "volume": 22387127.0}, {"date": "2022-01-21", "close": 46.73, "volume": 27508179.0}, {"date": "2022-01-24", "close": 46.7333, "volume": 28711377.0}, {"date": "2022-01-25", "close": 45.7167, "volume": 29479437.0}, {"date": "2022-01-26", "close": 45.25, "volume": 26185494.0}, {"date": "2022-01-27", "close": 45.28, "volume": 27783801.0}, {"date": "2022-01-28", "close": 45.84, "volume": 25132026.0}, {"date": "2022-01-31", "close": 46.6033, "volume": 20193476.0}, {"date": "2022-02-01", "close": 46.97, "volume": 20323100.0}, {"date": "2022-02-02", "close": 46.95, "volume": 18149783.0}, {"date": "2022-02-03", "close": 46.9967, "volume": 20741204.0}, {"date": "2022-02-04", "close": 46.4433, "volume": 22036523.0}, {"date": "2022-02-07", "close": 45.9867, "volume": 20010362.0}, {"date": "2022-02-08", "close": 45.9967, "volume": 19458881.0}, {"date": "2022-02-09", "close": 45.8967, "volume": 21473771.0}, {"date": "2022-02-10", "close": 45.36, "volume": 27810600.0}, {"date": "2022-02-11", "close": 45.11, "volume": 23733407.0}, {"date": "2022-02-14", "close": 44.65, "volume": 29363511.0}, {"date": "2022-02-15", "close": 44.79, "volume": 21848549.0}, {"date": "2022-02-16", "close": 44.51, "volume": 28490589.0}, {"date": "2022-02-17", "close": 46.2933, "volume": 53831555.0}, {"date": "2022-02-18", "close": 45.9967, "volume": 31103463.0}, {"date": "2022-02-22", "close": 45.4833, "volume": 25380930.0}, {"date": "2022-02-23", "close": 45.0167, "volume": 21030941.0}, {"date": "2022-02-24", "close": 44.8433, "volume": 31717443.0}, {"date": "2022-02-25", "close": 45.46, "volume": 24997772.0}, {"date": "2022-02-28", "close": 45.0533, "volume": 26286684.0}, {"date": "2022-03-01", "close": 45.33, "volume": 24025043.0}, {"date": "2022-03-02", "close": 45.3867, "volume": 23864255.0}, {"date": "2022-03-03", "close": 46.43, "volume": 29885211.0}, {"date": "2022-03-04", "close": 47.6067, "volume": 35580664.0}, {"date": "2022-03-07", "close": 47.2233, "volume": 45870095.0}, {"date": "2022-03-08", "close": 46.2467, "volume": 28305531.0}, {"date": "2022-03-09", "close": 46.4867, "volume": 22122938.0}, {"date": "2022-03-10", "close": 47.5433, "volume": 27512790.0}, {"date": "2022-03-11", "close": 47.3567, "volume": 19162262.0}, {"date": "2022-03-14", "close": 48.0167, "volume": 22646297.0}, {"date": "2022-03-15", "close": 48.5933, "volume": 22872485.0}, {"date": "2022-03-16", "close": 48.45, "volume": 24615959.0}, {"date": "2022-03-17", "close": 48.3367, "volume": 19023020.0}, {"date": "2022-03-18", "close": 48.48, "volume": 31233423.0}, {"date": "2022-03-21", "close": 48.0767, "volume": 21350630.0}, {"date": "2022-03-22", "close": 47.9333, "volume": 20235125.0}, {"date": "2022-03-23", "close": 47.3167, "volume": 19625537.0}, {"date": "2022-03-24", "close": 47.61, "volume": 13440886.0}, {"date": "2022-03-25", "close": 47.8167, "volume": 14088247.0}, {"date": "2022-03-28", "close": 48.6667, "volume": 20105645.0}, {"date": "2022-03-29", "close": 49.0767, "volume": 19934441.0}, {"date": "2022-03-30", "close": 49.9567, "volume": 24991574.0}, {"date": "2022-03-31", "close": 49.64, "volume": 27163881.0}, {"date": "2022-04-01", "close": 50.3367, "volume": 20939801.0}, {"date": "2022-04-04", "close": 50.3467, "volume": 25337490.0}, {"date": "2022-04-05", "close": 50.49, "volume": 18657809.0}, {"date": "2022-04-06", "close": 51.6633, "volume": 28018434.0}, {"date": "2022-04-07", "close": 52.18, "volume": 27088065.0}, {"date": "2022-04-08", "close": 52.47, "volume": 23294537.0}, {"date": "2022-04-11", "close": 51.43, "volume": 24712757.0}, {"date": "2022-04-12", "close": 51.0767, "volume": 26761203.0}, {"date": "2022-04-13", "close": 52.4067, "volume": 29284599.0}, {"date": "2022-04-14", "close": 52.36, "volume": 22360481.0}, {"date": "2022-04-18", "close": 51.96, "volume": 14671816.0}, {"date": "2022-04-19", "close": 52.55, "volume": 15854921.0}, {"date": "2022-04-20", "close": 53.21, "volume": 19821515.0}, {"date": "2022-04-21", "close": 53.29, "volume": 18168302.0}, {"date": "2022-04-22", "close": 52.2867, "volume": 21046319.0}, {"date": "2022-04-25", "close": 52.3133, "volume": 18057539.0}, {"date": "2022-04-26", "close": 51.7667, "volume": 19601033.0}, {"date": "2022-04-27", "close": 51.4133, "volume": 17496782.0}, {"date": "2022-04-28", "close": 52.07, "volume": 14971030.0}, {"date": "2022-04-29", "close": 50.9967, "volume": 21088661.0}, {"date": "2022-05-02", "close": 50.66, "volume": 20016005.0}, {"date": "2022-05-03", "close": 50.8367, "volume": 17951057.0}, {"date": "2022-05-04", "close": 51.54, "volume": 20022671.0}, {"date": "2022-05-05", "close": 50.9133, "volume": 23234321.0}, {"date": "2022-05-06", "close": 49.8533, "volume": 34258083.0}, {"date": "2022-05-09", "close": 50.4367, "volume": 28207080.0}, {"date": "2022-05-10", "close": 49.7267, "volume": 24861320.0}, {"date": "2022-05-11", "close": 49.2067, "volume": 27878736.0}, {"date": "2022-05-12", "close": 49.16, "volume": 25244526.0}, {"date": "2022-05-13", "close": 49.35, "volume": 19962170.0}, {"date": "2022-05-16", "close": 49.4033, "volume": 21448997.0}, {"date": "2022-05-17", "close": 43.7833, "volume": 132940183.0}, {"date": "2022-05-18", "close": 40.81, "volume": 104253130.0}, {"date": "2022-05-19", "close": 39.69, "volume": 71008507.0}, {"date": "2022-05-20", "close": 39.7333, "volume": 49355945.0}, {"date": "2022-05-23", "close": 40.8667, "volume": 43680844.0}, {"date": "2022-05-24", "close": 41.3767, "volume": 34584843.0}, {"date": "2022-05-25", "close": 41.1233, "volume": 27121884.0}, {"date": "2022-05-26", "close": 42.0, "volume": 28197711.0}, {"date": "2022-05-27", "close": 42.8267, "volume": 25299801.0}, {"date": "2022-05-31", "close": 42.8767, "volume": 36912424.0}, {"date": "2022-06-01", "close": 41.8167, "volume": 28534689.0}, {"date": "2022-06-02", "close": 42.5033, "volume": 23214395.0}, {"date": "2022-06-03", "close": 41.7733, "volume": 18302723.0}, {"date": "2022-06-06", "close": 41.6233, "volume": 19855475.0}, {"date": "2022-06-07", "close": 41.1233, "volume": 47707895.0}, {"date": "2022-06-08", "close": 40.7667, "volume": 22522673.0}, {"date": "2022-06-09", "close": 40.34, "volume": 19886216.0}, {"date": "2022-06-10", "close": 40.5667, "volume": 25246827.0}, {"date": "2022-06-13", "close": 39.8033, "volume": 24897884.0}, {"date": "2022-06-14", "close": 39.82, "volume": 21544343.0}, {"date": "2022-06-15", "close": 39.7933, "volume": 25913856.0}, {"date": "2022-06-16", "close": 40.2067, "volume": 30706893.0}, {"date": "2022-06-17", "close": 39.43, "volume": 36838894.0}, {"date": "2022-06-21", "close": 40.7233, "volume": 23916521.0}, {"date": "2022-06-22", "close": 40.23, "volume": 20245157.0}, {"date": "2022-06-23", "close": 41.2067, "volume": 18040931.0}, {"date": "2022-06-24", "close": 41.24, "volume": 31845963.0}, {"date": "2022-06-27", "close": 41.3733, "volume": 19889054.0}, {"date": "2022-06-28", "close": 40.79, "volume": 15401576.0}, {"date": "2022-06-29", "close": 40.64, "volume": 19111622.0}, {"date": "2022-06-30", "close": 40.5267, "volume": 19166237.0}, {"date": "2022-07-01", "close": 40.8767, "volume": 17460971.0}, {"date": "2022-07-05", "close": 41.4167, "volume": 18219713.0}, {"date": "2022-07-06", "close": 41.71, "volume": 21300125.0}, {"date": "2022-07-07", "close": 41.7733, "volume": 17487290.0}, {"date": "2022-07-08", "close": 41.8, "volume": 14751070.0}, {"date": "2022-07-11", "close": 41.8167, "volume": 11533879.0}, {"date": "2022-07-12", "close": 41.69, "volume": 13732270.0}, {"date": "2022-07-13", "close": 41.79, "volume": 12689119.0}, {"date": "2022-07-14", "close": 42.6067, "volume": 20905391.0}, {"date": "2022-07-15", "close": 43.0233, "volume": 21184253.0}, {"date": "2022-07-18", "close": 42.9233, "volume": 14243737.0}, {"date": "2022-07-19", "close": 43.1867, "volume": 16995257.0}, {"date": "2022-07-20", "close": 43.5467, "volume": 18564818.0}, {"date": "2022-07-21", "close": 44.1833, "volume": 18764654.0}, {"date": "2022-07-22", "close": 44.07, "volume": 13616302.0}, {"date": "2022-07-25", "close": 44.0067, "volume": 20535164.0}, {"date": "2022-07-26", "close": 40.66, "volume": 95391550.0}, {"date": "2022-07-27", "close": 42.1967, "volume": 42159694.0}, {"date": "2022-07-28", "close": 43.25, "volume": 33262323.0}, {"date": "2022-07-29", "close": 44.0167, "volume": 30141843.0}, {"date": "2022-08-01", "close": 44.18, "volume": 24996278.0}, {"date": "2022-08-02", "close": 44.2267, "volume": 19695020.0}, {"date": "2022-08-03", "close": 43.5, "volume": 32003103.0}, {"date": "2022-08-04", "close": 41.8567, "volume": 53106005.0}, {"date": "2022-08-05", "close": 42.1933, "volume": 32006883.0}, {"date": "2022-08-08", "close": 42.5367, "volume": 18183332.0}, {"date": "2022-08-09", "close": 42.9567, "volume": 19325012.0}, {"date": "2022-08-10", "close": 43.0467, "volume": 25250985.0}, {"date": "2022-08-11", "close": 43.2733, "volume": 23854484.0}, {"date": "2022-08-12", "close": 44.0733, "volume": 26624901.0}, {"date": "2022-08-15", "close": 44.2, "volume": 26516127.0}, {"date": "2022-08-16", "close": 46.4567, "volume": 91773339.0}, {"date": "2022-08-17", "close": 46.5067, "volume": 41792104.0}, {"date": "2022-08-18", "close": 46.3567, "volume": 19197536.0}, {"date": "2022-08-19", "close": 45.6733, "volume": 22918676.0}, {"date": "2022-08-22", "close": 44.8567, "volume": 18667223.0}, {"date": "2022-08-23", "close": 44.6667, "volume": 16955090.0}, {"date": "2022-08-24", "close": 44.99, "volume": 15766538.0}, {"date": "2022-08-25", "close": 45.29, "volume": 19414604.0}, {"date": "2022-08-26", "close": 43.8667, "volume": 21331847.0}, {"date": "2022-08-29", "close": 44.2933, "volume": 17381567.0}, {"date": "2022-08-30", "close": 44.16, "volume": 14468032.0}, {"date": "2022-08-31", "close": 44.1833, "volume": 22460750.0}, {"date": "2022-09-01", "close": 44.8267, "volume": 21741803.0}, {"date": "2022-09-02", "close": 44.3333, "volume": 17234543.0}, {"date": "2022-09-06", "close": 44.1133, "volume": 21899612.0}, {"date": "2022-09-07", "close": 45.2467, "volume": 17058974.0}, {"date": "2022-09-08", "close": 45.4767, "volume": 16956026.0}, {"date": "2022-09-09", "close": 45.6133, "volume": 16145288.0}, {"date": "2022-09-12", "close": 46.0233, "volume": 14284519.0}, {"date": "2022-09-13", "close": 45.0733, "volume": 17687327.0}, {"date": "2022-09-14", "close": 44.9733, "volume": 19934696.0}, {"date": "2022-09-15", "close": 44.49, "volume": 20189336.0}, {"date": "2022-09-16", "close": 44.3967, "volume": 41874394.0}, {"date": "2022-09-19", "close": 44.7767, "volume": 16853183.0}, {"date": "2022-09-20", "close": 44.5167, "volume": 13963450.0}, {"date": "2022-09-21", "close": 44.9233, "volume": 24903572.0}, {"date": "2022-09-22", "close": 44.4633, "volume": 16744376.0}, {"date": "2022-09-23", "close": 43.3533, "volume": 27195396.0}, {"date": "2022-09-26", "close": 43.77, "volume": 23011085.0}, {"date": "2022-09-27", "close": 43.65, "volume": 16979582.0}, {"date": "2022-09-28", "close": 44.37, "volume": 16838285.0}, {"date": "2022-09-29", "close": 44.0833, "volume": 15241601.0}, {"date": "2022-09-30", "close": 43.2333, "volume": 19602185.0}, {"date": "2022-10-03", "close": 44.1767, "volume": 17574779.0}, {"date": "2022-10-04", "close": 44.75, "volume": 16134368.0}, {"date": "2022-10-05", "close": 44.3067, "volume": 14553829.0}, {"date": "2022-10-06", "close": 43.8933, "volume": 14200465.0}, {"date": "2022-10-07", "close": 42.8533, "volume": 17080391.0}, {"date": "2022-10-10", "close": 43.1067, "volume": 11411557.0}, {"date": "2022-10-11", "close": 44.2233, "volume": 21276125.0}, {"date": "2022-10-12", "close": 43.7233, "volume": 16947581.0}, {"date": "2022-10-13", "close": 44.0933, "volume": 20545508.0}, {"date": "2022-10-14", "close": 43.4767, "volume": 16642667.0}, {"date": "2022-10-17", "close": 43.79, "volume": 17812397.0}, {"date": "2022-10-18", "close": 44.7133, "volume": 16842167.0}, {"date": "2022-10-19", "close": 44.5867, "volume": 11339482.0}, {"date": "2022-10-20", "close": 44.6967, "volume": 12754939.0}, {"date": "2022-10-21", "close": 45.6, "volume": 18134693.0}, {"date": "2022-10-24", "close": 46.47, "volume": 18806639.0}, {"date": "2022-10-25", "close": 46.69, "volume": 15051197.0}, {"date": "2022-10-26", "close": 47.0467, "volume": 20763179.0}, {"date": "2022-10-27", "close": 46.91, "volume": 16602932.0}, {"date": "2022-10-28", "close": 47.5033, "volume": 13648171.0}, {"date": "2022-10-31", "close": 47.4433, "volume": 22572074.0}, {"date": "2022-11-01", "close": 47.23, "volume": 14814982.0}, {"date": "2022-11-02", "close": 46.9167, "volume": 15528068.0}, {"date": "2022-11-03", "close": 46.9067, "volume": 10976365.0}, {"date": "2022-11-04", "close": 46.99, "volume": 14669305.0}, {"date": "2022-11-07", "close": 47.4833, "volume": 11364109.0}, {"date": "2022-11-08", "close": 47.5967, "volume": 15068513.0}, {"date": "2022-11-09", "close": 46.49, "volume": 15932171.0}, {"date": "2022-11-10", "close": 47.4533, "volume": 20310614.0}, {"date": "2022-11-11", "close": 47.5267, "volume": 19270922.0}, {"date": "2022-11-14", "close": 46.13, "volume": 37525924.0}, {"date": "2022-11-15", "close": 49.1467, "volume": 76548698.0}, {"date": "2022-11-16", "close": 49.5, "volume": 32593233.0}, {"date": "2022-11-17", "close": 49.3333, "volume": 24797810.0}, {"date": "2022-11-18", "close": 50.0767, "volume": 18986852.0}, {"date": "2022-11-21", "close": 50.3833, "volume": 21157079.0}, {"date": "2022-11-22", "close": 50.5633, "volume": 16898543.0}, {"date": "2022-11-23", "close": 50.8067, "volume": 16920677.0}, {"date": "2022-11-25", "close": 51.0233, "volume": 8777422.0}, {"date": "2022-11-28", "close": 51.17, "volume": 17679965.0}, {"date": "2022-11-29", "close": 50.99, "volume": 13842154.0}, {"date": "2022-11-30", "close": 50.8067, "volume": 31337973.0}, {"date": "2022-12-01", "close": 51.1233, "volume": 22732169.0}, {"date": "2022-12-02", "close": 51.0733, "volume": 20733134.0}, {"date": "2022-12-05", "close": 50.55, "volume": 23608274.0}, {"date": "2022-12-06", "close": 49.9633, "volume": 20625608.0}, {"date": "2022-12-07", "close": 49.7033, "volume": 17550212.0}, {"date": "2022-12-08", "close": 49.5933, "volume": 13512643.0}, {"date": "2022-12-09", "close": 48.4367, "volume": 27929457.0}, {"date": "2022-12-12", "close": 49.34, "volume": 19432331.0}, {"date": "2022-12-13", "close": 49.1633, "volume": 23408669.0}, {"date": "2022-12-14", "close": 48.89, "volume": 20334626.0}, {"date": "2022-12-15", "close": 48.4533, "volume": 17517971.0}, {"date": "2022-12-16", "close": 47.5833, "volume": 40343224.0}, {"date": "2022-12-19", "close": 47.6, "volume": 15067457.0}, {"date": "2022-12-20", "close": 48.0167, "volume": 17009303.0}, {"date": "2022-12-21", "close": 48.3933, "volume": 13726522.0}, {"date": "2022-12-22", "close": 47.8267, "volume": 13086199.0}, {"date": "2022-12-23", "close": 47.9233, "volume": 9547705.0}, {"date": "2022-12-27", "close": 47.9367, "volume": 10045219.0}, {"date": "2022-12-28", "close": 47.0967, "volume": 15246188.0}, {"date": "2022-12-29", "close": 47.3833, "volume": 9172237.0}, {"date": "2022-12-30", "close": 47.2633, "volume": 11505949.0}, {"date": "2023-01-03", "close": 47.8667, "volume": 17249687.0}, {"date": "2023-01-04", "close": 47.92, "volume": 13338910.0}, {"date": "2023-01-05", "close": 47.7567, "volume": 13274422.0}, {"date": "2023-01-06", "close": 48.9267, "volume": 21231809.0}, {"date": "2023-01-09", "close": 48.3167, "volume": 17756621.0}, {"date": "2023-01-10", "close": 48.2867, "volume": 11970658.0}, {"date": "2023-01-11", "close": 48.71, "volume": 14834599.0}, {"date": "2023-01-12", "close": 48.27, "volume": 12472780.0}, {"date": "2023-01-13", "close": 48.43, "volume": 13700188.0}, {"date": "2023-01-17", "close": 48.1367, "volume": 15122435.0}, {"date": "2023-01-18", "close": 46.9467, "volume": 22674425.0}, {"date": "2023-01-19", "close": 46.2767, "volume": 17342102.0}, {"date": "2023-01-20", "close": 46.8467, "volume": 29542986.0}, {"date": "2023-01-23", "close": 47.5467, "volume": 13149814.0}, {"date": "2023-01-24", "close": 47.6733, "volume": 13669351.0}, {"date": "2023-01-25", "close": 47.4467, "volume": 12491737.0}, {"date": "2023-01-26", "close": 47.4033, "volume": 15819098.0}, {"date": "2023-01-27", "close": 47.7667, "volume": 18412748.0}, {"date": "2023-01-30", "close": 47.3833, "volume": 15897470.0}, {"date": "2023-01-31", "close": 47.9567, "volume": 14103472.0}, {"date": "2023-02-01", "close": 48.2233, "volume": 12849178.0}, {"date": "2023-02-02", "close": 47.8733, "volume": 17806775.0}, {"date": "2023-02-03", "close": 47.2367, "volume": 17155505.0}, {"date": "2023-02-06", "close": 46.8933, "volume": 17453915.0}, {"date": "2023-02-07", "close": 46.9933, "volume": 16341350.0}, {"date": "2023-02-08", "close": 46.74, "volume": 11691175.0}, {"date": "2023-02-09", "close": 47.1733, "volume": 13064938.0}, {"date": "2023-02-10", "close": 47.9067, "volume": 15002843.0}, {"date": "2023-02-13", "close": 48.6367, "volume": 16015907.0}, {"date": "2023-02-14", "close": 48.4967, "volume": 13831891.0}, {"date": "2023-02-15", "close": 48.8567, "volume": 14678053.0}, {"date": "2023-02-16", "close": 48.09, "volume": 16312160.0}, {"date": "2023-02-17", "close": 48.8133, "volume": 24770822.0}, {"date": "2023-02-21", "close": 49.11, "volume": 54393845.0}, {"date": "2023-02-22", "close": 48.08, "volume": 29843958.0}, {"date": "2023-02-23", "close": 47.3633, "volume": 22021259.0}, {"date": "2023-02-24", "close": 47.49, "volume": 20623595.0}, {"date": "2023-02-27", "close": 47.1467, "volume": 16647299.0}, {"date": "2023-02-28", "close": 47.3767, "volume": 18054110.0}, {"date": "2023-03-01", "close": 46.7167, "volume": 14180197.0}, {"date": "2023-03-02", "close": 46.8333, "volume": 14788546.0}, {"date": "2023-03-03", "close": 46.89, "volume": 16888679.0}, {"date": "2023-03-06", "close": 46.8833, "volume": 16720838.0}, {"date": "2023-03-07", "close": 46.4167, "volume": 17387516.0}, {"date": "2023-03-08", "close": 46.0333, "volume": 19090724.0}, {"date": "2023-03-09", "close": 45.7233, "volume": 15415691.0}, {"date": "2023-03-10", "close": 45.6567, "volume": 20065085.0}, {"date": "2023-03-13", "close": 45.79, "volume": 28142073.0}, {"date": "2023-03-14", "close": 46.0333, "volume": 25542663.0}, {"date": "2023-03-15", "close": 46.5467, "volume": 33133623.0}, {"date": "2023-03-16", "close": 46.0933, "volume": 28912413.0}, {"date": "2023-03-17", "close": 46.4667, "volume": 43081204.0}, {"date": "2023-03-20", "close": 46.9667, "volume": 33928593.0}, {"date": "2023-03-21", "close": 46.8067, "volume": 19013345.0}, {"date": "2023-03-22", "close": 46.5067, "volume": 18548423.0}, {"date": "2023-03-23", "close": 46.8833, "volume": 22044203.0}, {"date": "2023-03-24", "close": 47.2667, "volume": 22752818.0}, {"date": "2023-03-27", "close": 48.0567, "volume": 26775519.0}, {"date": "2023-03-28", "close": 47.87, "volume": 21282848.0}, {"date": "2023-03-29", "close": 48.0767, "volume": 24217400.0}, {"date": "2023-03-30", "close": 48.5567, "volume": 21878999.0}, {"date": "2023-03-31", "close": 49.15, "volume": 20867990.0}, {"date": "2023-04-03", "close": 49.5633, "volume": 19766648.0}, {"date": "2023-04-04", "close": 49.0767, "volume": 18113663.0}, {"date": "2023-04-05", "close": 49.89, "volume": 26540694.0}, {"date": "2023-04-06", "close": 50.2667, "volume": 17891615.0}, {"date": "2023-04-10", "close": 50.17, "volume": 14519098.0}, {"date": "2023-04-11", "close": 50.0233, "volume": 18370430.0}, {"date": "2023-04-12", "close": 49.78, "volume": 11209699.0}, {"date": "2023-04-13", "close": 49.83, "volume": 13272691.0}, {"date": "2023-04-14", "close": 49.4933, "volume": 10465522.0}, {"date": "2023-04-17", "close": 49.84, "volume": 16166816.0}, {"date": "2023-04-18", "close": 49.95, "volume": 13482952.0}, {"date": "2023-04-19", "close": 50.0033, "volume": 12433546.0}, {"date": "2023-04-20", "close": 50.3233, "volume": 13641976.0}, {"date": "2023-04-21", "close": 50.5767, "volume": 25335735.0}, {"date": "2023-04-24", "close": 50.92, "volume": 13579507.0}, {"date": "2023-04-25", "close": 50.5233, "volume": 17246600.0}, {"date": "2023-04-26", "close": 50.3033, "volume": 12910231.0}, {"date": "2023-04-27", "close": 50.46, "volume": 12860971.0}, {"date": "2023-04-28", "close": 50.3233, "volume": 14088580.0}, {"date": "2023-05-01", "close": 50.53, "volume": 11410150.0}, {"date": "2023-05-02", "close": 50.3933, "volume": 11330155.0}, {"date": "2023-05-03", "close": 50.2067, "volume": 12334354.0}, {"date": "2023-05-04", "close": 50.1567, "volume": 14011339.0}, {"date": "2023-05-05", "close": 50.59, "volume": 14555911.0}, {"date": "2023-05-08", "close": 50.9067, "volume": 14926699.0}, {"date": "2023-05-09", "close": 50.9933, "volume": 15209744.0}, {"date": "2023-05-10", "close": 50.85, "volume": 15827606.0}, {"date": "2023-05-11", "close": 51.04, "volume": 11926861.0}, {"date": "2023-05-12", "close": 51.0233, "volume": 16119260.0}, {"date": "2023-05-15", "close": 50.6267, "volume": 16114031.0}, {"date": "2023-05-16", "close": 49.9267, "volume": 15540011.0}, {"date": "2023-05-17", "close": 49.8433, "volume": 26985939.0}, {"date": "2023-05-18", "close": 50.49, "volume": 46768565.0}, {"date": "2023-05-19", "close": 49.97, "volume": 27594114.0}, {"date": "2023-05-22", "close": 49.53, "volume": 16117796.0}, {"date": "2023-05-23", "close": 49.4367, "volume": 16302236.0}, {"date": "2023-05-24", "close": 49.21, "volume": 20515151.0}, {"date": "2023-05-25", "close": 48.72, "volume": 21299744.0}, {"date": "2023-05-26", "close": 48.8067, "volume": 15720857.0}, {"date": "2023-05-30", "close": 48.6867, "volume": 15742598.0}, {"date": "2023-05-31", "close": 48.9567, "volume": 30130803.0}, {"date": "2023-06-01", "close": 49.1367, "volume": 20239181.0}, {"date": "2023-06-02", "close": 49.6067, "volume": 19178246.0}, {"date": "2023-06-05", "close": 49.9333, "volume": 15553175.0}, {"date": "2023-06-06", "close": 49.9267, "volume": 15015680.0}, {"date": "2023-06-07", "close": 50.0, "volume": 24256640.0}, {"date": "2023-06-08", "close": 50.7233, "volume": 18875318.0}, {"date": "2023-06-09", "close": 51.03, "volume": 15605603.0}, {"date": "2023-06-12", "close": 51.3667, "volume": 14715667.0}, {"date": "2023-06-13", "close": 51.7667, "volume": 15738887.0}, {"date": "2023-06-14", "close": 52.29, "volume": 21103118.0}, {"date": "2023-06-15", "close": 52.5767, "volume": 18160355.0}, {"date": "2023-06-16", "close": 51.8433, "volume": 34675743.0}, {"date": "2023-06-20", "close": 51.3867, "volume": 20007770.0}, {"date": "2023-06-21", "close": 51.4867, "volume": 19251428.0}, {"date": "2023-06-22", "close": 51.9167, "volume": 13307704.0}, {"date": "2023-06-23", "close": 51.82, "volume": 18974999.0}, {"date": "2023-06-26", "close": 51.6833, "volume": 14106418.0}, {"date": "2023-06-27", "close": 51.4967, "volume": 12093574.0}, {"date": "2023-06-28", "close": 51.7767, "volume": 18889895.0}, {"date": "2023-06-29", "close": 51.4267, "volume": 21530279.0}, {"date": "2023-06-30", "close": 52.3933, "volume": 19073060.0}, {"date": "2023-07-03", "close": 52.7333, "volume": 8647450.0}, {"date": "2023-07-05", "close": 52.7033, "volume": 17585798.0}, {"date": "2023-07-06", "close": 52.37, "volume": 14427685.0}, {"date": "2023-07-07", "close": 51.1633, "volume": 19774712.0}, {"date": "2023-07-10", "close": 51.6267, "volume": 12967723.0}, {"date": "2023-07-11", "close": 51.55, "volume": 11463184.0}, {"date": "2023-07-12", "close": 51.68, "volume": 16509965.0}, {"date": "2023-07-13", "close": 51.3767, "volume": 11859649.0}, {"date": "2023-07-14", "close": 51.5533, "volume": 10427467.0}, {"date": "2023-07-17", "close": 51.6167, "volume": 10135843.0}, {"date": "2023-07-18", "close": 51.5233, "volume": 13440202.0}, {"date": "2023-07-19", "close": 51.54, "volume": 12372811.0}, {"date": "2023-07-20", "close": 52.4933, "volume": 14987809.0}, {"date": "2023-07-21", "close": 52.79, "volume": 16960394.0}, {"date": "2023-07-24", "close": 53.1, "volume": 12529870.0}, {"date": "2023-07-25", "close": 53.0567, "volume": 15553925.0}, {"date": "2023-07-26", "close": 53.2467, "volume": 15094082.0}, {"date": "2023-07-27", "close": 53.0533, "volume": 13400308.0}, {"date": "2023-07-28", "close": 53.3033, "volume": 11021866.0}, {"date": "2023-07-31", "close": 53.2867, "volume": 13034035.0}, {"date": "2023-08-01", "close": 53.0367, "volume": 11783536.0}, {"date": "2023-08-02", "close": 53.0733, "volume": 12661981.0}, {"date": "2023-08-03", "close": 53.0867, "volume": 13204036.0}, {"date": "2023-08-04", "close": 52.78, "volume": 14263099.0}, {"date": "2023-08-07", "close": 53.4967, "volume": 14269615.0}, {"date": "2023-08-08", "close": 53.55, "volume": 11018116.0}, {"date": "2023-08-09", "close": 53.6367, "volume": 13209616.0}, {"date": "2023-08-10", "close": 53.42, "volume": 15169490.0}, {"date": "2023-08-11", "close": 53.7333, "volume": 14195203.0}, {"date": "2023-08-14", "close": 53.3333, "volume": 20813672.0}, {"date": "2023-08-15", "close": 53.06, "volume": 14559448.0}, {"date": "2023-08-16", "close": 53.0867, "volume": 26980944.0}, {"date": "2023-08-17", "close": 51.8967, "volume": 53614295.0}, {"date": "2023-08-18", "close": 52.6433, "volume": 27954783.0}, {"date": "2023-08-21", "close": 52.5033, "volume": 15679268.0}, {"date": "2023-08-22", "close": 52.3367, "volume": 16672511.0}, {"date": "2023-08-23", "close": 52.7, "volume": 14210353.0}, {"date": "2023-08-24", "close": 52.2967, "volume": 14033095.0}, {"date": "2023-08-25", "close": 52.6067, "volume": 12267406.0}, {"date": "2023-08-28", "close": 52.9067, "volume": 11871124.0}, {"date": "2023-08-29", "close": 53.35, "volume": 12702205.0}, {"date": "2023-08-30", "close": 53.7333, "volume": 10967761.0}, {"date": "2023-08-31", "close": 54.2033, "volume": 19582898.0}, {"date": "2023-09-01", "close": 53.8567, "volume": 12553369.0}, {"date": "2023-09-05", "close": 53.4233, "volume": 15209360.0}, {"date": "2023-09-06", "close": 53.8233, "volume": 14594563.0}, {"date": "2023-09-07", "close": 54.49, "volume": 19120889.0}, {"date": "2023-09-08", "close": 54.59, "volume": 12668965.0}, {"date": "2023-09-11", "close": 54.78, "volume": 11912119.0}, {"date": "2023-09-12", "close": 54.84, "volume": 11757358.0}, {"date": "2023-09-13", "close": 54.8533, "volume": 14364271.0}, {"date": "2023-09-14", "close": 55.0833, "volume": 14923708.0}, {"date": "2023-09-15", "close": 54.88, "volume": 63925086.0}, {"date": "2023-09-18", "close": 54.4733, "volume": 12997693.0}, {"date": "2023-09-19", "close": 54.46, "volume": 14020486.0}, {"date": "2023-09-20", "close": 54.6367, "volume": 10124650.0}, {"date": "2023-09-21", "close": 53.9733, "volume": 18787490.0}, {"date": "2023-09-22", "close": 54.1167, "volume": 13216918.0}, {"date": "2023-09-25", "close": 54.3567, "volume": 10459423.0}, {"date": "2023-09-26", "close": 54.1667, "volume": 14435815.0}, {"date": "2023-09-27", "close": 53.9067, "volume": 15711104.0}, {"date": "2023-09-28", "close": 54.18, "volume": 11617117.0}, {"date": "2023-09-29", "close": 53.31, "volume": 18842441.0}, {"date": "2023-10-02", "close": 53.3667, "volume": 12992842.0}, {"date": "2023-10-03", "close": 53.03, "volume": 11253175.0}, {"date": "2023-10-04", "close": 53.6667, "volume": 15755840.0}, {"date": "2023-10-05", "close": 53.0267, "volume": 14269606.0}, {"date": "2023-10-06", "close": 52.1367, "volume": 42616174.0}, {"date": "2023-10-09", "close": 51.9467, "volume": 21022544.0}, {"date": "2023-10-10", "close": 52.5333, "volume": 16014446.0}, {"date": "2023-10-11", "close": 52.7433, "volume": 12026776.0}, {"date": "2023-10-12", "close": 52.9833, "volume": 13514677.0}, {"date": "2023-10-13", "close": 53.2767, "volume": 13810885.0}, {"date": "2023-10-16", "close": 53.7367, "volume": 14348011.0}, {"date": "2023-10-17", "close": 53.8067, "volume": 10893373.0}, {"date": "2023-10-18", "close": 53.8467, "volume": 10559725.0}, {"date": "2023-10-19", "close": 53.59, "volume": 11745898.0}, {"date": "2023-10-20", "close": 52.92, "volume": 15057245.0}, {"date": "2023-10-23", "close": 53.67, "volume": 17097110.0}, {"date": "2023-10-24", "close": 54.4167, "volume": 17535068.0}, {"date": "2023-10-25", "close": 54.2533, "volume": 16621781.0}, {"date": "2023-10-26", "close": 53.9233, "volume": 16220075.0}, {"date": "2023-10-27", "close": 53.7233, "volume": 13830214.0}, {"date": "2023-10-30", "close": 54.34, "volume": 12653653.0}, {"date": "2023-10-31", "close": 54.47, "volume": 14168347.0}, {"date": "2023-11-01", "close": 54.9567, "volume": 14899390.0}, {"date": "2023-11-02", "close": 55.1733, "volume": 15492203.0}, {"date": "2023-11-03", "close": 54.8867, "volume": 17240225.0}, {"date": "2023-11-06", "close": 54.96, "volume": 14529238.0}, {"date": "2023-11-07", "close": 55.2167, "volume": 15023504.0}, {"date": "2023-11-08", "close": 54.7667, "volume": 15591833.0}, {"date": "2023-11-09", "close": 54.64, "volume": 15080699.0}, {"date": "2023-11-10", "close": 55.3967, "volume": 14321158.0}, {"date": "2023-11-13", "close": 55.8933, "volume": 15408845.0}, {"date": "2023-11-14", "close": 55.8833, "volume": 19792520.0}, {"date": "2023-11-15", "close": 56.5933, "volume": 35769964.0}, {"date": "2023-11-16", "close": 52.0133, "volume": 97658590.0}, {"date": "2023-11-17", "close": 51.7833, "volume": 42533404.0}, {"date": "2023-11-20", "close": 51.7667, "volume": 26703846.0}, {"date": "2023-11-21", "close": 51.9533, "volume": 29382198.0}, {"date": "2023-11-22", "close": 51.5567, "volume": 26433525.0}, {"date": "2023-11-24", "close": 52.02, "volume": 13975171.0}, {"date": "2023-11-27", "close": 52.2567, "volume": 23393648.0}, {"date": "2023-11-28", "close": 52.88, "volume": 23535029.0}, {"date": "2023-11-29", "close": 52.0267, "volume": 29896488.0}, {"date": "2023-11-30", "close": 51.8967, "volume": 29925789.0}, {"date": "2023-12-01", "close": 51.4467, "volume": 39273664.0}, {"date": "2023-12-04", "close": 51.4333, "volume": 24883190.0}, {"date": "2023-12-05", "close": 51.91, "volume": 21883832.0}, {"date": "2023-12-06", "close": 51.3467, "volume": 26447400.0}, {"date": "2023-12-07", "close": 50.82, "volume": 25362582.0}, {"date": "2023-12-08", "close": 50.2867, "volume": 34069473.0}, {"date": "2023-12-11", "close": 50.4133, "volume": 31883253.0}, {"date": "2023-12-12", "close": 50.4533, "volume": 21382022.0}, {"date": "2023-12-13", "close": 51.35, "volume": 35348674.0}, {"date": "2023-12-14", "close": 50.7233, "volume": 30891273.0}, {"date": "2023-12-15", "close": 50.9133, "volume": 70003597.0}, {"date": "2023-12-18", "close": 51.6567, "volume": 26316015.0}, {"date": "2023-12-19", "close": 51.8433, "volume": 24417095.0}, {"date": "2023-12-20", "close": 51.2367, "volume": 21967703.0}, {"date": "2023-12-21", "close": 51.6, "volume": 20087786.0}, {"date": "2023-12-22", "close": 52.2167, "volume": 19405643.0}, {"date": "2023-12-26", "close": 52.1367, "volume": 11679964.0}, {"date": "2023-12-27", "close": 52.6267, "volume": 19895966.0}, {"date": "2023-12-28", "close": 52.5233, "volume": 16776068.0}, {"date": "2023-12-29", "close": 52.55, "volume": 21948200.0}, {"date": "2024-01-02", "close": 53.0967, "volume": 23539679.0}, {"date": "2024-01-03", "close": 53.1, "volume": 18756062.0}, {"date": "2024-01-04", "close": 52.5867, "volume": 19282472.0}, {"date": "2024-01-05", "close": 52.2367, "volume": 21709505.0}, {"date": "2024-01-08", "close": 52.75, "volume": 20680880.0}, {"date": "2024-01-09", "close": 53.1033, "volume": 23322380.0}, {"date": "2024-01-10", "close": 53.7633, "volume": 20122040.0}, {"date": "2024-01-11", "close": 53.7033, "volume": 14355208.0}, {"date": "2024-01-12", "close": 53.7733, "volume": 13628968.0}, {"date": "2024-01-16", "close": 53.9433, "volume": 17032592.0}, {"date": "2024-01-17", "close": 53.69, "volume": 14827663.0}, {"date": "2024-01-18", "close": 54.4133, "volume": 18190613.0}, {"date": "2024-01-19", "close": 54.1267, "volume": 19175297.0}, {"date": "2024-01-22", "close": 54.13, "volume": 13938382.0}, {"date": "2024-01-23", "close": 54.2667, "volume": 12066517.0}, {"date": "2024-01-24", "close": 53.5, "volume": 22932863.0}, {"date": "2024-01-25", "close": 54.28, "volume": 16369604.0}, {"date": "2024-01-26", "close": 54.7567, "volume": 15746312.0}, {"date": "2024-01-29", "close": 55.0133, "volume": 18240314.0}, {"date": "2024-01-30", "close": 55.1967, "volume": 15270014.0}, {"date": "2024-01-31", "close": 55.0833, "volume": 26134878.0}, {"date": "2024-02-01", "close": 56.1033, "volume": 20792555.0}, {"date": "2024-02-02", "close": 56.5233, "volume": 21670688.0}, {"date": "2024-02-05", "close": 56.22, "volume": 19145072.0}, {"date": "2024-02-06", "close": 56.6033, "volume": 14189785.0}, {"date": "2024-02-07", "close": 56.46, "volume": 17082467.0}, {"date": "2024-02-08", "close": 56.4567, "volume": 14427928.0}, {"date": "2024-02-09", "close": 56.4267, "volume": 14329867.0}, {"date": "2024-02-12", "close": 56.7667, "volume": 14795041.0}, {"date": "2024-02-13", "close": 56.38, "volume": 18574217.0}, {"date": "2024-02-14", "close": 56.2, "volume": 18484604.0}, {"date": "2024-02-15", "close": 56.43, "volume": 16948859.0}, {"date": "2024-02-16", "close": 56.7867, "volume": 22373543.0}, {"date": "2024-02-20", "close": 58.62, "volume": 71788627.0}, {"date": "2024-02-21", "close": 57.9, "volume": 40551544.0}, {"date": "2024-02-22", "close": 58.47, "volume": 29512938.0}, {"date": "2024-02-23", "close": 58.52, "volume": 74365777.0}, {"date": "2024-02-26", "close": 59.6, "volume": 32154770.0}, {"date": "2024-02-27", "close": 59.59, "volume": 18012750.0}, {"date": "2024-02-28", "close": 59.62, "volume": 14803290.0}, {"date": "2024-02-29", "close": 58.61, "volume": 29245140.0}, {"date": "2024-03-01", "close": 58.76, "volume": 19030920.0}, {"date": "2024-03-04", "close": 59.3, "volume": 16033300.0}, {"date": "2024-03-05", "close": 60.04, "volume": 19676880.0}, {"date": "2024-03-06", "close": 60.57, "volume": 12698710.0}, {"date": "2024-03-07", "close": 60.36, "volume": 16195300.0}, {"date": "2024-03-08", "close": 60.12, "volume": 12143650.0}, {"date": "2024-03-11", "close": 60.66, "volume": 14153970.0}, {"date": "2024-03-12", "close": 61.41, "volume": 16613060.0}, {"date": "2024-03-13", "close": 61.28, "volume": 15935190.0}, {"date": "2024-03-14", "close": 61.02, "volume": 16584660.0}, {"date": "2024-03-15", "close": 60.68, "volume": 50946330.0}, {"date": "2024-03-18", "close": 60.86, "volume": 16801660.0}, {"date": "2024-03-19", "close": 60.87, "volume": 12353620.0}, {"date": "2024-03-20", "close": 61.25, "volume": 12007590.0}, {"date": "2024-03-21", "close": 61.45, "volume": 14265870.0}, {"date": "2024-03-22", "close": 60.87, "volume": 14029440.0}, {"date": "2024-03-25", "close": 60.57, "volume": 14186630.0}, {"date": "2024-03-26", "close": 60.51, "volume": 13738340.0}, {"date": "2024-03-27", "close": 60.72, "volume": 14363410.0}, {"date": "2024-03-28", "close": 60.17, "volume": 17535100.0}, {"date": "2024-04-01", "close": 60.0, "volume": 13837600.0}, {"date": "2024-04-02", "close": 59.16, "volume": 19510120.0}, {"date": "2024-04-03", "close": 59.43, "volume": 14615100.0}, {"date": "2024-04-04", "close": 59.5, "volume": 14436130.0}, {"date": "2024-04-05", "close": 59.85, "volume": 10335910.0}, {"date": "2024-04-08", "close": 59.78, "volume": 11070120.0}, {"date": "2024-04-09", "close": 59.79, "volume": 10015920.0}, {"date": "2024-04-10", "close": 60.62, "volume": 15097560.0}, {"date": "2024-04-11", "close": 60.09, "volume": 10987600.0}, {"date": "2024-04-12", "close": 60.14, "volume": 12280570.0}, {"date": "2024-04-15", "close": 59.93, "volume": 10557180.0}, {"date": "2024-04-16", "close": 59.84, "volume": 14726260.0}, {"date": "2024-04-17", "close": 59.65, "volume": 15329690.0}, {"date": "2024-04-18", "close": 59.26, "volume": 12061540.0}, {"date": "2024-04-19", "close": 59.53, "volume": 14165800.0}, {"date": "2024-04-22", "close": 60.14, "volume": 14909980.0}, {"date": "2024-04-23", "close": 59.09, "volume": 17963950.0}, {"date": "2024-04-24", "close": 59.87, "volume": 18529140.0}, {"date": "2024-04-25", "close": 60.21, "volume": 19262950.0}, {"date": "2024-04-26", "close": 60.16, "volume": 11045220.0}, {"date": "2024-04-29", "close": 60.24, "volume": 9788575.0}, {"date": "2024-04-30", "close": 59.35, "volume": 14209160.0}, {"date": "2024-05-01", "close": 58.85, "volume": 15470980.0}, {"date": "2024-05-02", "close": 59.71, "volume": 17574120.0}, {"date": "2024-05-03", "close": 59.82, "volume": 14207400.0}, {"date": "2024-05-06", "close": 59.87, "volume": 11119400.0}, {"date": "2024-05-07", "close": 60.62, "volume": 14520240.0}, {"date": "2024-05-08", "close": 60.3, "volume": 11015700.0}, {"date": "2024-05-09", "close": 60.44, "volume": 14550460.0}, {"date": "2024-05-10", "close": 60.48, "volume": 12356610.0}, {"date": "2024-05-13", "close": 60.41, "volume": 19260520.0}, {"date": "2024-05-14", "close": 59.86, "volume": 18780140.0}, {"date": "2024-05-15", "close": 59.83, "volume": 22240560.0}, {"date": "2024-05-16", "close": 64.01, "volume": 60545610.0}, {"date": "2024-05-17", "close": 64.65, "volume": 29330380.0}, {"date": "2024-05-20", "close": 64.18, "volume": 15001390.0}, {"date": "2024-05-21", "close": 65.15, "volume": 17131690.0}, {"date": "2024-05-22", "close": 65.25, "volume": 14879430.0}, {"date": "2024-05-23", "close": 64.84, "volume": 16222950.0}, {"date": "2024-05-24", "close": 65.38, "volume": 11795020.0}, {"date": "2024-05-28", "close": 65.04, "volume": 13349620.0}, {"date": "2024-05-29", "close": 64.92, "volume": 11538550.0}, {"date": "2024-05-30", "close": 64.89, "volume": 13053480.0}, {"date": "2024-05-31", "close": 65.76, "volume": 27632220.0}, {"date": "2024-06-03", "close": 65.82, "volume": 11578710.0}, {"date": "2024-06-04", "close": 66.6, "volume": 14780760.0}, {"date": "2024-06-05", "close": 67.09, "volume": 14982670.0}, {"date": "2024-06-06", "close": 67.15, "volume": 13256010.0}, {"date": "2024-06-07", "close": 65.88, "volume": 20213210.0}, {"date": "2024-06-10", "close": 66.96, "volume": 21667420.0}, {"date": "2024-06-11", "close": 66.73, "volume": 13367510.0}, {"date": "2024-06-12", "close": 66.31, "volume": 11704700.0}, {"date": "2024-06-13", "close": 66.7, "volume": 11196600.0}, {"date": "2024-06-14", "close": 67.02, "volume": 12590150.0}, {"date": "2024-06-17", "close": 67.42, "volume": 12103040.0}, {"date": "2024-06-18", "close": 67.6, "volume": 12093550.0}, {"date": "2024-06-20", "close": 68.01, "volume": 13860760.0}, {"date": "2024-06-21", "close": 67.91, "volume": 25891530.0}, {"date": "2024-06-24", "close": 68.9, "volume": 12470450.0}, {"date": "2024-06-25", "close": 67.42, "volume": 20904040.0}, {"date": "2024-06-26", "close": 68.29, "volume": 14177520.0}, {"date": "2024-06-27", "close": 67.88, "volume": 12899190.0}, {"date": "2024-06-28", "close": 67.71, "volume": 18816720.0}, {"date": "2024-07-01", "close": 67.48, "volume": 8666021.0}, {"date": "2024-07-02", "close": 68.07, "volume": 9436487.0}, {"date": "2024-07-03", "close": 68.24, "volume": 6287545.0}, {"date": "2024-07-05", "close": 70.04, "volume": 21586100.0}, {"date": "2024-07-08", "close": 69.68, "volume": 12077680.0}, {"date": "2024-07-09", "close": 69.9, "volume": 9781831.0}, {"date": "2024-07-10", "close": 70.41, "volume": 10803410.0}, {"date": "2024-07-11", "close": 69.8, "volume": 15624800.0}, {"date": "2024-07-12", "close": 69.24, "volume": 12145320.0}, {"date": "2024-07-15", "close": 69.61, "volume": 10171140.0}, {"date": "2024-07-16", "close": 69.99, "volume": 9836824.0}, {"date": "2024-07-17", "close": 71.03, "volume": 13533790.0}, {"date": "2024-07-18", "close": 70.82, "volume": 10682740.0}, {"date": "2024-07-19", "close": 70.75, "volume": 11665530.0}, {"date": "2024-07-22", "close": 70.38, "volume": 12666130.0}, {"date": "2024-07-23", "close": 70.65, "volume": 9263561.0}, {"date": "2024-07-24", "close": 70.6, "volume": 22490780.0}, {"date": "2024-07-25", "close": 70.02, "volume": 18821200.0}, {"date": "2024-07-26", "close": 69.78, "volume": 16789310.0}, {"date": "2024-07-29", "close": 69.62, "volume": 10315310.0}, {"date": "2024-07-30", "close": 69.19, "volume": 12522470.0}, {"date": "2024-07-31", "close": 68.64, "volume": 22908760.0}, {"date": "2024-08-01", "close": 69.79, "volume": 17275530.0}, {"date": "2024-08-02", "close": 68.46, "volume": 23578660.0}, {"date": "2024-08-05", "close": 67.59, "volume": 20770460.0}, {"date": "2024-08-06", "close": 67.74, "volume": 14815070.0}, {"date": "2024-08-07", "close": 66.91, "volume": 18499200.0}, {"date": "2024-08-08", "close": 67.66, "volume": 12489820.0}, {"date": "2024-08-09", "close": 67.95, "volume": 13805580.0}, {"date": "2024-08-12", "close": 68.7, "volume": 17385280.0}, {"date": "2024-08-13", "close": 68.13, "volume": 26557900.0}, {"date": "2024-08-14", "close": 68.66, "volume": 22928550.0}, {"date": "2024-08-15", "close": 73.18, "volume": 49567500.0}, {"date": "2024-08-16", "close": 73.45, "volume": 19872140.0}, {"date": "2024-08-19", "close": 73.72, "volume": 13709270.0}, {"date": "2024-08-20", "close": 74.54, "volume": 14433990.0}, {"date": "2024-08-21", "close": 75.24, "volume": 14831990.0}, {"date": "2024-08-22", "close": 75.58, "volume": 16511140.0}, {"date": "2024-08-23", "close": 75.7, "volume": 12299090.0}, {"date": "2024-08-26", "close": 76.03, "volume": 9508215.0}, {"date": "2024-08-27", "close": 76.13, "volume": 11557760.0}, {"date": "2024-08-28", "close": 76.08, "volume": 9814264.0}, {"date": "2024-08-29", "close": 76.42, "volume": 11856790.0}, {"date": "2024-08-30", "close": 77.23, "volume": 23229980.0}, {"date": "2024-09-03", "close": 77.17, "volume": 22666140.0}, {"date": "2024-09-04", "close": 77.24, "volume": 18442780.0}, {"date": "2024-09-05", "close": 76.96, "volume": 13082890.0}, {"date": "2024-09-06", "close": 76.64, "volume": 14548590.0}, {"date": "2024-09-09", "close": 77.34, "volume": 22260230.0}, {"date": "2024-09-10", "close": 78.81, "volume": 17686280.0}, {"date": "2024-09-11", "close": 78.84, "volume": 19518760.0}, {"date": "2024-09-12", "close": 79.66, "volume": 14884850.0}, {"date": "2024-09-13", "close": 80.6, "volume": 12994100.0}, {"date": "2024-09-16", "close": 80.56, "volume": 15346370.0}, {"date": "2024-09-17", "close": 78.6, "volume": 21065940.0}, {"date": "2024-09-18", "close": 79.03, "volume": 15684880.0}, {"date": "2024-09-19", "close": 78.04, "volume": 21525690.0}, {"date": "2024-09-20", "close": 79.06, "volume": 39534250.0}, {"date": "2024-09-23", "close": 80.33, "volume": 12147260.0}, {"date": "2024-09-24", "close": 80.67, "volume": 14651130.0}, {"date": "2024-09-25", "close": 81.4, "volume": 14163790.0}, {"date": "2024-09-26", "close": 79.92, "volume": 17061130.0}, {"date": "2024-09-27", "close": 79.78, "volume": 11899050.0}, {"date": "2024-09-30", "close": 80.75, "volume": 19008190.0}, {"date": "2024-10-01", "close": 81.27, "volume": 16054250.0}, {"date": "2024-10-02", "close": 80.43, "volume": 16618270.0}, {"date": "2024-10-03", "close": 80.43, "volume": 11640420.0}, {"date": "2024-10-04", "close": 80.94, "volume": 11591390.0}, {"date": "2024-10-07", "close": 79.1, "volume": 16791650.0}, {"date": "2024-10-08", "close": 79.71, "volume": 15269960.0}, {"date": "2024-10-09", "close": 80.4, "volume": 12413030.0}, {"date": "2024-10-10", "close": 79.61, "volume": 10812700.0}, {"date": "2024-10-11", "close": 80.1, "volume": 9570734.0}, {"date": "2024-10-14", "close": 80.29, "volume": 9914477.0}, {"date": "2024-10-15", "close": 81.65, "volume": 13276220.0}, {"date": "2024-10-16", "close": 81.22, "volume": 11123250.0}, {"date": "2024-10-17", "close": 80.89, "volume": 9424705.0}, {"date": "2024-10-18", "close": 81.31, "volume": 12324150.0}, {"date": "2024-10-21", "close": 80.81, "volume": 9750376.0}, {"date": "2024-10-22", "close": 82.02, "volume": 12240150.0}, {"date": "2024-10-23", "close": 83.27, "volume": 13058240.0}, {"date": "2024-10-24", "close": 83.04, "volume": 11645860.0}, {"date": "2024-10-25", "close": 82.51, "volume": 8959412.0}, {"date": "2024-10-28", "close": 82.75, "volume": 7990186.0}, {"date": "2024-10-29", "close": 81.7, "volume": 9682403.0}, {"date": "2024-10-30", "close": 81.39, "volume": 9268824.0}, {"date": "2024-10-31", "close": 81.95, "volume": 15538970.0}, {"date": "2024-11-01", "close": 82.19, "volume": 12181830.0}, {"date": "2024-11-04", "close": 82.45, "volume": 11731040.0}, {"date": "2024-11-05", "close": 83.68, "volume": 10612490.0}, {"date": "2024-11-06", "close": 83.44, "volume": 19974040.0}, {"date": "2024-11-07", "close": 83.85, "volume": 12665780.0}, {"date": "2024-11-08", "close": 84.83, "volume": 14396540.0}, {"date": "2024-11-11", "close": 84.21, "volume": 10433170.0}, {"date": "2024-11-12", "close": 84.99, "volume": 12860190.0}, {"date": "2024-11-13", "close": 85.5, "volume": 12802620.0}, {"date": "2024-11-14", "close": 84.47, "volume": 15740730.0}, {"date": "2024-11-15", "close": 84.25, "volume": 17370600.0}, {"date": "2024-11-18", "close": 84.08, "volume": 25278120.0}, {"date": "2024-11-19", "close": 86.6, "volume": 36340860.0}, {"date": "2024-11-20", "close": 87.18, "volume": 18183190.0}, {"date": "2024-11-21", "close": 88.39, "volume": 18729220.0}, {"date": "2024-11-22", "close": 90.44, "volume": 23990650.0}, {"date": "2024-11-25", "close": 89.5, "volume": 25078630.0}, {"date": "2024-11-26", "close": 91.31, "volume": 16657020.0}, {"date": "2024-11-27", "close": 91.88, "volume": 14358860.0}, {"date": "2024-11-29", "close": 92.5, "volume": 11041180.0}, {"date": "2024-12-02", "close": 92.64, "volume": 17172950.0}, {"date": "2024-12-03", "close": 93.51, "volume": 17775230.0}, {"date": "2024-12-04", "close": 94.45, "volume": 17312580.0}, {"date": "2024-12-05", "close": 95.3, "volume": 21932330.0}, {"date": "2024-12-06", "close": 95.7, "volume": 18803500.0}, {"date": "2024-12-09", "close": 93.83, "volume": 20931080.0}, {"date": "2024-12-10", "close": 94.55, "volume": 13164490.0}, {"date": "2024-12-11", "close": 94.96, "volume": 19682090.0}, {"date": "2024-12-12", "close": 94.09, "volume": 14298630.0}, {"date": "2024-12-13", "close": 94.25, "volume": 11495850.0}, {"date": "2024-12-16", "close": 94.87, "volume": 16741990.0}, {"date": "2024-12-17", "close": 95.42, "volume": 23560820.0}, {"date": "2024-12-18", "close": 93.55, "volume": 24665600.0}, {"date": "2024-12-19", "close": 93.4, "volume": 16606500.0}, {"date": "2024-12-20", "close": 92.24, "volume": 49350590.0}, {"date": "2024-12-23", "close": 90.35, "volume": 26205380.0}, {"date": "2024-12-24", "close": 92.68, "volume": 8992427.0}, {"date": "2024-12-26", "close": 92.79, "volume": 10997610.0}, {"date": "2024-12-27", "close": 91.66, "volume": 11384360.0}, {"date": "2024-12-30", "close": 90.57, "volume": 9790196.0}, {"date": "2024-12-31", "close": 90.35, "volume": 11267650.0}, {"date": "2025-01-02", "close": 90.0, "volume": 14820440.0}, {"date": "2025-01-03", "close": 90.78, "volume": 10834630.0}, {"date": "2025-01-06", "close": 91.43, "volume": 14519860.0}, {"date": "2025-01-07", "close": 90.81, "volume": 11238040.0}, {"date": "2025-01-08", "close": 91.8, "volume": 13453630.0}, {"date": "2025-01-10", "close": 93.0, "volume": 18140860.0}, {"date": "2025-01-13", "close": 91.53, "volume": 18617080.0}, {"date": "2025-01-14", "close": 90.79, "volume": 13549160.0}, {"date": "2025-01-15", "close": 91.34, "volume": 17348170.0}, {"date": "2025-01-16", "close": 91.3, "volume": 13267720.0}, {"date": "2025-01-17", "close": 91.94, "volume": 15868210.0}, {"date": "2025-01-21", "close": 93.08, "volume": 23247450.0}, {"date": "2025-01-22", "close": 93.23, "volume": 15567060.0}, {"date": "2025-01-23", "close": 93.81, "volume": 14198440.0}, {"date": "2025-01-24", "close": 94.76, "volume": 14973770.0}, {"date": "2025-01-27", "close": 97.4, "volume": 18880610.0}, {"date": "2025-01-28", "close": 97.29, "volume": 14641620.0}, {"date": "2025-01-29", "close": 97.5, "volume": 11261440.0}, {"date": "2025-01-30", "close": 98.65, "volume": 11012220.0}, {"date": "2025-01-31", "close": 98.16, "volume": 16413890.0}, {"date": "2025-02-03", "close": 99.54, "volume": 20484150.0}, {"date": "2025-02-04", "close": 100.77, "volume": 15201190.0}, {"date": "2025-02-05", "close": 102.46, "volume": 15926720.0}, {"date": "2025-02-06", "close": 102.85, "volume": 13088470.0}, {"date": "2025-02-07", "close": 101.15, "volume": 12451070.0}, {"date": "2025-02-10", "close": 102.92, "volume": 15274640.0}, {"date": "2025-02-11", "close": 102.47, "volume": 11953630.0}, {"date": "2025-02-12", "close": 103.61, "volume": 15162130.0}, {"date": "2025-02-13", "close": 105.05, "volume": 12604410.0}, {"date": "2025-02-14", "close": 104.04, "volume": 14109460.0}, {"date": "2025-02-18", "close": 103.78, "volume": 18247310.0}, {"date": "2025-02-19", "close": 104.0, "volume": 18507980.0}, {"date": "2025-02-20", "close": 97.21, "volume": 55450920.0}, {"date": "2025-02-21", "close": 94.78, "volume": 35014810.0}, {"date": "2025-02-24", "close": 93.67, "volume": 29755880.0}, {"date": "2025-02-25", "close": 97.69, "volume": 29331190.0}, {"date": "2025-02-26", "close": 96.2, "volume": 19069720.0}, {"date": "2025-02-27", "close": 96.79, "volume": 16431470.0}, {"date": "2025-02-28", "close": 98.61, "volume": 25451260.0}, {"date": "2025-03-03", "close": 97.59, "volume": 18372190.0}, {"date": "2025-03-04", "close": 94.97, "volume": 25227670.0}, {"date": "2025-03-05", "close": 95.98, "volume": 17638960.0}, {"date": "2025-03-06", "close": 94.64, "volume": 19957800.0}, {"date": "2025-03-07", "close": 91.72, "volume": 35913160.0}, {"date": "2025-03-10", "close": 87.82, "volume": 35148840.0}, {"date": "2025-03-11", "close": 87.44, "volume": 28687590.0}, {"date": "2025-03-12", "close": 85.2, "volume": 33301610.0}, {"date": "2025-03-13", "close": 84.5, "volume": 31507750.0}, {"date": "2025-03-14", "close": 85.35, "volume": 35500650.0}, {"date": "2025-03-17", "close": 87.46, "volume": 26297770.0}, {"date": "2025-03-18", "close": 85.59, "volume": 17850930.0}, {"date": "2025-03-19", "close": 86.33, "volume": 24555860.0}, {"date": "2025-03-20", "close": 85.81, "volume": 18185510.0}, {"date": "2025-03-21", "close": 85.98, "volume": 26797180.0}, {"date": "2025-03-24", "close": 87.49, "volume": 17900730.0}, {"date": "2025-03-25", "close": 84.76, "volume": 27908570.0}, {"date": "2025-03-26", "close": 85.21, "volume": 27241500.0}, {"date": "2025-03-27", "close": 85.63, "volume": 16782810.0}, {"date": "2025-03-28", "close": 85.15, "volume": 14790570.0}, {"date": "2025-03-31", "close": 87.79, "volume": 30269310.0}, {"date": "2025-04-01", "close": 88.83, "volume": 22080250.0}, {"date": "2025-04-02", "close": 89.76, "volume": 19384140.0}, {"date": "2025-04-03", "close": 87.26, "volume": 33012930.0}, {"date": "2025-04-04", "close": 83.19, "volume": 36209020.0}, {"date": "2025-04-07", "close": 83.83, "volume": 36884940.0}, {"date": "2025-04-08", "close": 81.79, "volume": 34351740.0}, {"date": "2025-04-09", "close": 89.6, "volume": 46632760.0}, {"date": "2025-04-10", "close": 90.61, "volume": 34735320.0}, {"date": "2025-04-11", "close": 92.8, "volume": 25508140.0}, {"date": "2025-04-14", "close": 94.73, "volume": 27742920.0}, {"date": "2025-04-15", "close": 93.97, "volume": 21871210.0}, {"date": "2025-04-16", "close": 91.19, "volume": 22229110.0}, {"date": "2025-04-17", "close": 93.22, "volume": 21393920.0}, {"date": "2025-04-21", "close": 92.41, "volume": 18361210.0}, {"date": "2025-04-22", "close": 94.85, "volume": 15407770.0}, {"date": "2025-04-23", "close": 94.96, "volume": 18046890.0}, {"date": "2025-04-24", "close": 95.84, "volume": 13444530.0}, {"date": "2025-04-25", "close": 95.09, "volume": 15317220.0}, {"date": "2025-04-28", "close": 95.22, "volume": 12950000.0}, {"date": "2025-04-29", "close": 96.04, "volume": 12679030.0}, {"date": "2025-04-30", "close": 97.25, "volume": 21639860.0}, {"date": "2025-05-01", "close": 97.41, "volume": 13171780.0}, {"date": "2025-05-02", "close": 98.75, "volume": 16031370.0}, {"date": "2025-05-05", "close": 99.33, "volume": 12439130.0}, {"date": "2025-05-06", "close": 98.55, "volume": 10626000.0}, {"date": "2025-05-07", "close": 98.83, "volume": 11310190.0}, {"date": "2025-05-08", "close": 97.43, "volume": 14461120.0}, {"date": "2025-05-09", "close": 96.72, "volume": 13697820.0}, {"date": "2025-05-12", "close": 96.75, "volume": 26783930.0}, {"date": "2025-05-13", "close": 95.88, "volume": 19746660.0}, {"date": "2025-05-14", "close": 96.83, "volume": 25620110.0}, {"date": "2025-05-15", "close": 96.35, "volume": 44026130.0}, {"date": "2025-05-16", "close": 98.24, "volume": 33746190.0}, {"date": "2025-05-19", "close": 98.12, "volume": 20041570.0}, {"date": "2025-05-20", "close": 97.8, "volume": 15609610.0}, {"date": "2025-05-21", "close": 96.43, "volume": 15742340.0}, {"date": "2025-05-22", "close": 95.93, "volume": 13712160.0}, {"date": "2025-05-23", "close": 96.34, "volume": 13668620.0}, {"date": "2025-05-27", "close": 97.58, "volume": 17180940.0}, {"date": "2025-05-28", "close": 97.24, "volume": 11220100.0}, {"date": "2025-05-29", "close": 97.1, "volume": 14343740.0}, {"date": "2025-05-30", "close": 98.72, "volume": 29980070.0}, {"date": "2025-06-02", "close": 99.77, "volume": 16999210.0}, {"date": "2025-06-03", "close": 99.98, "volume": 15598640.0}, {"date": "2025-06-04", "close": 99.35, "volume": 11115650.0}, {"date": "2025-06-05", "close": 97.96, "volume": 15825280.0}, {"date": "2025-06-06", "close": 97.47, "volume": 15599290.0}, {"date": "2025-06-09", "close": 97.45, "volume": 13655700.0}, {"date": "2025-06-10", "close": 97.32, "volume": 17162470.0}, {"date": "2025-06-11", "close": 95.8, "volume": 16389620.0}, {"date": "2025-06-12", "close": 94.83, "volume": 17845700.0}, {"date": "2025-06-13", "close": 94.44, "volume": 18694740.0}, {"date": "2025-06-16", "close": 94.29, "volume": 14881660.0}, {"date": "2025-06-17", "close": 94.25, "volume": 14935630.0}, {"date": "2025-06-18", "close": 95.09, "volume": 11333690.0}, {"date": "2025-06-20", "close": 96.12, "volume": 20604920.0}, {"date": "2025-06-23", "close": 97.87, "volume": 20432350.0}, {"date": "2025-06-24", "close": 98.0, "volume": 22403660.0}, {"date": "2025-06-25", "close": 97.26, "volume": 11154680.0}, {"date": "2025-06-26", "close": 96.02, "volume": 19361420.0}, {"date": "2025-06-27", "close": 97.27, "volume": 31431910.0}, {"date": "2025-06-30", "close": 97.78, "volume": 17803030.0}, {"date": "2025-07-01", "close": 98.24, "volume": 15635850.0}, {"date": "2025-07-02", "close": 97.61, "volume": 12501970.0}, {"date": "2025-07-03", "close": 98.36, "volume": 7686204.0}, {"date": "2025-07-07", "close": 99.35, "volume": 12930910.0}, {"date": "2025-07-08", "close": 97.09, "volume": 16874950.0}, {"date": "2025-07-09", "close": 96.81, "volume": 13702620.0}, {"date": "2025-07-10", "close": 94.86, "volume": 18894790.0}, {"date": "2025-07-11", "close": 94.4, "volume": 14595050.0}, {"date": "2025-07-14", "close": 95.78, "volume": 13779080.0}, {"date": "2025-07-15", "close": 95.39, "volume": 10450760.0}, {"date": "2025-07-16", "close": 95.15, "volume": 11181550.0}, {"date": "2025-07-17", "close": 95.09, "volume": 11165130.0}, {"date": "2025-07-18", "close": 95.05, "volume": 14636290.0}, {"date": "2025-07-21", "close": 95.67, "volume": 13450360.0}, {"date": "2025-07-22", "close": 95.85, "volume": 9049130.0}, {"date": "2025-07-23", "close": 95.68, "volume": 9729672.0}, {"date": "2025-07-24", "close": 96.6, "volume": 14991520.0}, {"date": "2025-07-25", "close": 97.47, "volume": 12868470.0}, {"date": "2025-07-28", "close": 97.61, "volume": 12293060.0}, {"date": "2025-07-29", "close": 98.33, "volume": 14034270.0}, {"date": "2025-07-30", "close": 97.59, "volume": 13864100.0}, {"date": "2025-07-31", "close": 97.98, "volume": 15651350.0}, {"date": "2025-08-01", "close": 98.49, "volume": 16750410.0}, {"date": "2025-08-04", "close": 99.59, "volume": 19050210.0}, {"date": "2025-08-05", "close": 99.31, "volume": 17977010.0}, {"date": "2025-08-06", "close": 103.36, "volume": 23738420.0}, {"date": "2025-08-07", "close": 103.12, "volume": 12509480.0}, {"date": "2025-08-08", "close": 103.73, "volume": 12394720.0}, {"date": "2025-08-11", "close": 103.93, "volume": 12856710.0}, {"date": "2025-08-12", "close": 103.62, "volume": 17919330.0}, {"date": "2025-08-13", "close": 100.99, "volume": 19398500.0}, {"date": "2025-08-14", "close": 100.85, "volume": 10858450.0}, {"date": "2025-08-15", "close": 100.0, "volume": 13604940.0}, {"date": "2025-08-18", "close": 100.7, "volume": 11656140.0}, {"date": "2025-08-19", "close": 101.29, "volume": 16999000.0}, {"date": "2025-08-20", "close": 102.57, "volume": 18655030.0}, {"date": "2025-08-21", "close": 97.96, "volume": 51825050.0}, {"date": "2025-08-22", "close": 96.83, "volume": 32695180.0}, {"date": "2025-08-25", "close": 96.07, "volume": 18956140.0}, {"date": "2025-08-26", "close": 96.05, "volume": 22270350.0}, {"date": "2025-08-27", "close": 96.08, "volume": 12925660.0}, {"date": "2025-08-28", "close": 96.11, "volume": 19241630.0}, {"date": "2025-08-29", "close": 96.98, "volume": 15600270.0}, {"date": "2025-09-02", "close": 97.85, "volume": 15351290.0}, {"date": "2025-09-03", "close": 99.44, "volume": 18995910.0}, {"date": "2025-09-04", "close": 100.93, "volume": 15640900.0}, {"date": "2025-09-05", "close": 100.51, "volume": 13748450.0}, {"date": "2025-09-08", "close": 102.28, "volume": 13685740.0}, {"date": "2025-09-09", "close": 102.29, "volume": 11819660.0}, {"date": "2025-09-10", "close": 100.41, "volume": 17934870.0}, {"date": "2025-09-11", "close": 102.65, "volume": 15900790.0}, {"date": "2025-09-12", "close": 103.49, "volume": 11641930.0}, {"date": "2025-09-15", "close": 103.69, "volume": 10756880.0}, {"date": "2025-09-16", "close": 103.42, "volume": 14481860.0}, {"date": "2025-09-17", "close": 104.27, "volume": 25382020.0}, {"date": "2025-09-18", "close": 103.6, "volume": 14869390.0}, {"date": "2025-09-19", "close": 102.33, "volume": 34791570.0}, {"date": "2025-09-22", "close": 102.82, "volume": 12861950.0}, {"date": "2025-09-23", "close": 102.52, "volume": 13158660.0}, {"date": "2025-09-24", "close": 102.73, "volume": 11391830.0}, {"date": "2025-09-25", "close": 103.05, "volume": 13366750.0}, {"date": "2025-09-26", "close": 103.16, "volume": 11859270.0}, {"date": "2025-09-29", "close": 103.08, "volume": 15477160.0}, {"date": "2025-09-30", "close": 103.06, "volume": 13873390.0}, {"date": "2025-10-01", "close": 101.96, "volume": 16142770.0}, {"date": "2025-10-02", "close": 101.7, "volume": 15605360.0}, {"date": "2025-10-03", "close": 102.07, "volume": 11867480.0}, {"date": "2025-10-06", "close": 102.7, "volume": 13303560.0}, {"date": "2025-10-07", "close": 103.24, "volume": 15538860.0}, {"date": "2025-10-08", "close": 102.9, "volume": 13584080.0}, {"date": "2025-10-09", "close": 101.77, "volume": 19508020.0}, {"date": "2025-10-10", "close": 101.84, "volume": 18519440.0}, {"date": "2025-10-13", "close": 102.12, "volume": 10871180.0}, {"date": "2025-10-14", "close": 107.21, "volume": 30859500.0}, {"date": "2025-10-15", "close": 109.03, "volume": 21416290.0}, {"date": "2025-10-16", "close": 106.47, "volume": 16366170.0}, {"date": "2025-10-17", "close": 107.73, "volume": 13735590.0}, {"date": "2025-10-20", "close": 107.05, "volume": 10581220.0}, {"date": "2025-10-21", "close": 106.22, "volume": 10899730.0}, {"date": "2025-10-22", "close": 107.14, "volume": 12296490.0}, {"date": "2025-10-23", "close": 106.86, "volume": 11408240.0}, {"date": "2025-10-24", "close": 106.17, "volume": 10317960.0}, {"date": "2025-10-27", "close": 104.47, "volume": 16375860.0}, {"date": "2025-10-28", "close": 103.17, "volume": 13322990.0}, {"date": "2025-10-29", "close": 102.46, "volume": 11986410.0}, {"date": "2025-10-30", "close": 102.23, "volume": 14065080.0}, {"date": "2025-10-31", "close": 101.18, "volume": 20237020.0}, {"date": "2025-11-03", "close": 101.59, "volume": 14811690.0}, {"date": "2025-11-04", "close": 102.27, "volume": 12636350.0}, {"date": "2025-11-05", "close": 101.47, "volume": 13356820.0}, {"date": "2025-11-06", "close": 101.68, "volume": 14866030.0}, {"date": "2025-11-07", "close": 102.59, "volume": 17248720.0}, {"date": "2025-11-10", "close": 102.42, "volume": 14507600.0}, {"date": "2025-11-11", "close": 103.44, "volume": 13182140.0}, {"date": "2025-11-12", "close": 103.44, "volume": 12084410.0}, {"date": "2025-11-13", "close": 102.54, "volume": 18088510.0}, {"date": "2025-11-14", "close": 102.48, "volume": 23424210.0}, {"date": "2025-11-17", "close": 102.95, "volume": 15289370.0}, {"date": "2025-11-18", "close": 101.39, "volume": 17604460.0}, {"date": "2025-11-19", "close": 100.61, "volume": 22157030.0}, {"date": "2025-11-20", "close": 107.11, "volume": 50375920.0}, {"date": "2025-11-21", "close": 105.32, "volume": 41420780.0}, {"date": "2025-11-24", "close": 104.06, "volume": 42519160.0}, {"date": "2025-11-25", "close": 107.0, "volume": 20212880.0}, {"date": "2025-11-26", "close": 109.1, "volume": 17783280.0}, {"date": "2025-11-28", "close": 110.51, "volume": 9846525.0}, {"date": "2025-12-01", "close": 111.53, "volume": 17236750.0}, {"date": "2025-12-02", "close": 112.41, "volume": 18711770.0}, {"date": "2025-12-03", "close": 114.41, "volume": 24478280.0}, {"date": "2025-12-04", "close": 114.84, "volume": 25905150.0}, {"date": "2025-12-05", "close": 115.11, "volume": 23956430.0}, {"date": "2025-12-08", "close": 113.56, "volume": 22700750.0}, {"date": "2025-12-09", "close": 115.06, "volume": 24326690.0}, {"date": "2025-12-10", "close": 113.18, "volume": 22859580.0}, {"date": "2025-12-11", "close": 115.52, "volume": 21586640.0}, {"date": "2025-12-12", "close": 116.7, "volume": 19092410.0}, {"date": "2025-12-15", "close": 116.79, "volume": 18713740.0}, {"date": "2025-12-16", "close": 115.42, "volume": 19642350.0}, {"date": "2025-12-17", "close": 115.66, "volume": 16177750.0}, {"date": "2025-12-18", "close": 114.83, "volume": 21476680.0}, {"date": "2025-12-19", "close": 114.36, "volume": 50043760.0}, {"date": "2025-12-22", "close": 112.6, "volume": 21473910.0}, {"date": "2025-12-23", "close": 110.9, "volume": 20319920.0}, {"date": "2025-12-24", "close": 111.61, "volume": 9009629.0}, {"date": "2025-12-26", "close": 111.74, "volume": 9003791.0}, {"date": "2025-12-29", "close": 112.53, "volume": 12979570.0}, {"date": "2025-12-30", "close": 111.92, "volume": 11730590.0}, {"date": "2025-12-31", "close": 111.41, "volume": 11487430.0}, {"date": "2026-01-02", "close": 112.76, "volume": 14306560.0}, {"date": "2026-01-05", "close": 112.71, "volume": 19557620.0}, {"date": "2026-01-06", "close": 114.34, "volume": 20120820.0}, {"date": "2026-01-07", "close": 112.72, "volume": 23306000.0}, {"date": "2026-01-08", "close": 113.07, "volume": 24058260.0}, {"date": "2026-01-09", "close": 114.53, "volume": 21902860.0}, {"date": "2026-01-12", "close": 117.97, "volume": 49182080.0}, {"date": "2026-01-13", "close": 120.36, "volume": 31222060.0}, {"date": "2026-01-14", "close": 120.04, "volume": 32764040.0}, {"date": "2026-01-15", "close": 119.2, "volume": 34559430.0}, {"date": "2026-01-16", "close": 119.7, "volume": 415144600.0}, {"date": "2026-01-20", "close": 118.71, "volume": 45333980.0}, {"date": "2026-01-21", "close": 119.36, "volume": 34811700.0}, {"date": "2026-01-22", "close": 117.83, "volume": 24547330.0}, {"date": "2026-01-23", "close": 117.73, "volume": 20806910.0}, {"date": "2026-01-26", "close": 117.64, "volume": 19552230.0}, {"date": "2026-01-27", "close": 116.94, "volume": 22968630.0}, {"date": "2026-01-28", "close": 116.57, "volume": 16342000.0}, {"date": "2026-01-29", "close": 117.41, "volume": 16381110.0}, {"date": "2026-01-30", "close": 119.14, "volume": 22215390.0}, {"date": "2026-02-02", "close": 124.06, "volume": 31210060.0}, {"date": "2026-02-03", "close": 127.71, "volume": 32018680.0}, {"date": "2026-02-04", "close": 128.0, "volume": 27531790.0}, {"date": "2026-02-05", "close": 126.94, "volume": 30517790.0}, {"date": "2026-02-06", "close": 131.18, "volume": 26593430.0}, {"date": "2026-02-09", "close": 129.02, "volume": 27197290.0}, {"date": "2026-02-10", "close": 126.7, "volume": 24661950.0}, {"date": "2026-02-11", "close": 128.77, "volume": 19232140.0}, {"date": "2026-02-12", "close": 133.64, "volume": 33382690.0}, {"date": "2026-02-13", "close": 133.89, "volume": 24131180.0}, {"date": "2026-02-17", "close": 128.85, "volume": 37995930.0}, {"date": "2026-02-18", "close": 126.62, "volume": 36485000.0}, {"date": "2026-02-19", "close": 124.87, "volume": 42993260.0}, {"date": "2026-02-20", "close": 122.99, "volume": 35150950.0}, {"date": "2026-02-23", "close": 125.81, "volume": 25662810.0}, {"date": "2026-02-24", "close": 126.75, "volume": 20161160.0}, {"date": "2026-02-25", "close": 125.75, "volume": 17345740.0}, {"date": "2026-02-26", "close": 124.42, "volume": 18638350.0}, {"date": "2026-02-27", "close": 127.95, "volume": 29205470.0}, {"date": "2026-03-02", "close": 127.1, "volume": 17091520.0}, {"date": "2026-03-03", "close": 127.91, "volume": 16480390.0}, {"date": "2026-03-04", "close": 127.81, "volume": 16434130.0}, {"date": "2026-03-05", "close": 123.31, "volume": 28604880.0}, {"date": "2026-03-06", "close": 123.8, "volume": 21553050.0}, {"date": "2026-03-09", "close": 124.34, "volume": 19375940.0}, {"date": "2026-03-10", "close": 125.12, "volume": 18793640.0}, {"date": "2026-03-11", "close": 123.49, "volume": 18176460.0}, {"date": "2026-03-12", "close": 125.33, "volume": 21751580.0}, {"date": "2026-03-13", "close": 126.52, "volume": 15194090.0}, {"date": "2026-03-16", "close": 125.99, "volume": 20463180.0}, {"date": "2026-03-17", "close": 125.08, "volume": 19895030.0}, {"date": "2026-03-18", "close": 121.98, "volume": 19734860.0}, {"date": "2026-03-19", "close": 121.09, "volume": 17927690.0}, {"date": "2026-03-20", "close": 119.02, "volume": 57545640.0}, {"date": "2026-03-23", "close": 120.72, "volume": 22181470.0}, {"date": "2026-03-24", "close": 122.05, "volume": 17269590.0}, {"date": "2026-03-25", "close": 123.06, "volume": 16597270.0}, {"date": "2026-03-26", "close": 122.18, "volume": 16442510.0}, {"date": "2026-03-27", "close": 122.89, "volume": 16543340.0}, {"date": "2026-03-30", "close": 123.5, "volume": 20428910.0}, {"date": "2026-03-31", "close": 124.28, "volume": 21330350.0}, {"date": "2026-04-01", "close": 124.74, "volume": 17039650.0}, {"date": "2026-04-02", "close": 125.79, "volume": 11898350.0}, {"date": "2026-04-06", "close": 126.79, "volume": 10850380.0}, {"date": "2026-04-07", "close": 122.49, "volume": 16076010.0}, {"date": "2026-04-08", "close": 127.26, "volume": 20194260.0}, {"date": "2026-04-09", "close": 129.13, "volume": 13853070.0}, {"date": "2026-04-10", "close": 126.77, "volume": 13893960.0}, {"date": "2026-04-13", "close": 124.57, "volume": 14510630.0}, {"date": "2026-04-14", "close": 125.05, "volume": 15320780.0}, {"date": "2026-04-15", "close": 124.76, "volume": 17001400.0}, {"date": "2026-04-16", "close": 124.82, "volume": 18324540.0}, {"date": "2026-04-17", "close": 127.5, "volume": 24763650.0}, {"date": "2026-04-20", "close": 127.92, "volume": 18933590.0}, {"date": "2026-04-21", "close": 129.6, "volume": 17312390.0}, {"date": "2026-04-22", "close": 129.98, "volume": 17624490.0}, {"date": "2026-04-23", "close": 132.03, "volume": 16376000.0}, {"date": "2026-04-24", "close": 129.92, "volume": 16016320.0}, {"date": "2026-04-27", "close": 127.59, "volume": 17029470.0}, {"date": "2026-04-28", "close": 127.59, "volume": 16341770.0}, {"date": "2026-04-29", "close": 128.01, "volume": 16538800.0}, {"date": "2026-04-30", "close": 131.93, "volume": 19867700.0}, {"date": "2026-05-01", "close": 131.6, "volume": 10480870.0}, {"date": "2026-05-04", "close": 130.33, "volume": 10340670.0}, {"date": "2026-05-05", "close": 130.79, "volume": 10637310.0}, {"date": "2026-05-06", "close": 130.08, "volume": 16371550.0}, {"date": "2026-05-07", "close": 130.2, "volume": 14935410.0}, {"date": "2026-05-08", "close": 130.43, "volume": 15183660.0}, {"date": "2026-05-11", "close": 127.59, "volume": 18699180.0}, {"date": "2026-05-12", "close": 130.35, "volume": 17935360.0}, {"date": "2026-05-13", "close": 131.47, "volume": 13786550.0}, {"date": "2026-05-14", "close": 132.46, "volume": 14200410.0}, {"date": "2026-05-15", "close": 131.45, "volume": 25322970.0}, {"date": "2026-05-18", "close": 133.34, "volume": 17183220.0}, {"date": "2026-05-19", "close": 134.2, "volume": 16957140.0}, {"date": "2026-05-20", "close": 130.85, "volume": 28471630.0}, {"date": "2026-05-21", "close": 121.34, "volume": 53006570.0}, {"date": "2026-05-22", "close": 120.27, "volume": 30330580.0}, {"date": "2026-05-26", "close": 118.57, "volume": 28796650.0}, {"date": "2026-05-27", "close": 118.54, "volume": 22062230.0}, {"date": "2026-05-28", "close": 118.9, "volume": 21613090.0}, {"date": "2026-05-29", "close": 115.75, "volume": 42191000.0}, {"date": "2026-06-01", "close": 114.6, "volume": 26176230.0}, {"date": "2026-06-02", "close": 113.06, "volume": 27366400.0}, {"date": "2026-06-03", "close": 116.89, "volume": 32880560.0}, {"date": "2026-06-04", "close": 117.74, "volume": 22870430.0}, {"date": "2026-06-05", "close": 118.88, "volume": 36638140.0}, {"date": "2026-06-08", "close": 119.83, "volume": 19514140.0}, {"date": "2026-06-09", "close": 118.88, "volume": 23959000.0}, {"date": "2026-06-10", "close": 120.59, "volume": 22414870.0}, {"date": "2026-06-11", "close": 120.5, "volume": 22438030.0}, {"date": "2026-06-12", "close": 121.04, "volume": 14770840.0}, {"date": "2026-06-15", "close": 120.82, "volume": 20722460.0}, {"date": "2026-06-16", "close": 121.03, "volume": 23060730.0}, {"date": "2026-06-17", "close": 118.13, "volume": 21711070.0}, {"date": "2026-06-18", "close": 117.18, "volume": 36526770.0}, {"date": "2026-06-22", "close": 117.18, "volume": 17053910.0}, {"date": "2026-06-23", "close": 119.42, "volume": 23411420.0}, {"date": "2026-06-24", "close": 119.0, "volume": 20600080.0}, {"date": "2026-06-25", "close": 115.78, "volume": 20404640.0}, {"date": "2026-06-26", "close": 115.69, "volume": 36635970.0}, {"date": "2026-06-29", "close": 114.6, "volume": 20366990.0}, {"date": "2026-06-30", "close": 113.26, "volume": 23034000.0}, {"date": "2026-07-01", "close": 108.82, "volume": 40391390.0}, {"date": "2026-07-02", "close": 111.84, "volume": 29526230.0}, {"date": "2026-07-06", "close": 110.65, "volume": 29523270.0}, {"date": "2026-07-07", "close": 111.54, "volume": 19941410.0}, {"date": "2026-07-08", "close": 113.1, "volume": 19892040.0}, {"date": "2026-07-09", "close": 112.21, "volume": 20464490.0}, {"date": "2026-07-10", "close": 113.9, "volume": 12461700.0}, {"date": "2026-07-13", "close": 114.78, "volume": 17043420.0}, {"date": "2026-07-14", "close": 113.7, "volume": 14681970.0}, {"date": "2026-07-15", "close": 112.53, "volume": 16467940.0}, {"date": "2026-07-16", "close": 114.95, "volume": 20777620.0}, {"date": "2026-07-17", "close": 114.24, "volume": 28289810.0}, {"date": "2026-07-20", "close": 112.2, "volume": 17738930.0}, {"date": "2026-07-21", "close": 110.39, "volume": 22717030.0}, {"date": "2026-07-22", "close": 109.33, "volume": 23494770.0}, {"date": "2026-07-23", "close": 108.4, "volume": 21516800.0}, {"date": "2026-07-24", "close": 109.47, "volume": 18405920.0}, {"date": "2026-07-27", "close": 111.74, "volume": 19008750.0}, {"date": "2026-07-28", "close": 113.1, "volume": 24867900.0}, {"date": "2026-07-29", "close": 114.22, "volume": 23480000.0}, {"date": "2026-07-30", "close": 111.1, "volume": 28747000.0}, {"date": "2026-07-31", "close": 111.2, "volume": 22799140.0}, {"date": "2026-08-03", "close": 110.71, "volume": 23942450.0}, {"date": "2026-08-04", "close": 111.55, "volume": 29620000.0}, {"date": "2026-08-05", "close": 112.34, "volume": 21446300.0}, {"date": "2026-08-06", "close": 112.07, "volume": 23203150.0}, {"date": "2026-08-07", "close": 111.85, "volume": 18819350.0}, {"date": "2026-08-10", "close": 112.66, "volume": 19143980.0}, {"date": "2026-08-11", "close": 113.26, "volume": 17005850.0}, {"date": "2026-08-12", "close": 116.01, "volume": 22054700.0}, {"date": "2026-08-13", "close": 115.72, "volume": 16822250.0}, {"date": "2026-08-14", "close": 115.27, "volume": 14519990.0}, {"date": "2026-08-17", "close": 114.33, "volume": 18131050.0}, {"date": "2026-08-18", "close": 115.2, "volume": 20674970.0}, {"date": "2026-08-19", "close": 114.3, "volume": 34286600.0}, {"date": "2026-08-20", "close": 103.84, "volume": 83633150.0}, {"date": "2026-08-21", "close": 103.7, "volume": 44454190.0}, {"date": "2026-08-24", "close": 106.49, "volume": 35616300.0}, {"date": "2026-08-25", "close": 105.38, "volume": 27032530.0}, {"date": "2026-08-26", "close": 104.34, "volume": 28409350.0}, {"date": "2026-08-27", "close": 102.63, "volume": 29816560.0}, {"date": "2026-08-28", "close": 103.09, "volume": 19420840.0}, {"date": "2026-08-31", "close": 104.87, "volume": 34188730.0}, {"date": "2026-09-01", "close": 105.92, "volume": 22074570.0}, {"date": "2026-09-02", "close": 106.09, "volume": 25181800.0}, {"date": "2026-09-03", "close": 108.42, "volume": 25541210.0}, {"date": "2026-09-04", "close": 107.14, "volume": 20540470.0}, {"date": "2026-09-08", "close": 106.05, "volume": 22664820.0}, {"date": "2026-09-09", "close": 105.83, "volume": 15460830.0}, {"date": "2026-09-10", "close": 105.73, "volume": 17174860.0}, {"date": "2026-09-11", "close": 107.15, "volume": 17068590.0}, {"date": "2026-09-14", "close": 109.08, "volume": 23884510.0}, {"date": "2026-09-15", "close": 108.09, "volume": 19316330.0}, {"date": "2026-09-16", "close": 107.5, "volume": 15150850.0}, {"date": "2026-09-17", "close": 106.79, "volume": 19216190.0}, {"date": "2026-09-18", "close": 106.73, "volume": 45337640.0}, {"date": "2026-09-21", "close": 107.44, "volume": 23976090.0}, {"date": "2026-09-22", "close": 110.12, "volume": 19372770.0}], "refreshing": true}