{"ticker": "ADM", "overview": {"cik": "7084", "ticker": "ADM", "name": "Archer-Daniels-Midland Co", "industry": "Fats & Oils", "country": "United States", "sic": "2070", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007205", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001225208-26-007171", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345800", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342579", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-06", "title": "Form 424B2", "accession": "0001193125-26-338069", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001193125-26-335468", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006954", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-333985", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-04", "title": "Form S-3ASR", "accession": "0001193125-26-332921", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000007084-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000007084-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314103", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006423", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006422", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006421", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006420", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006419", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006418", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006417", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006416", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006415", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006414", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006413", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006412", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000007084-26-000033", "price_sensitive": false}]}, "description": "Archer-Daniels-Midland Co trades as ADM on the NYSE and is registered in the United States, classified under Fats & Oils (SIC 2070). Privy Trades holds 318 insider filings for the company, from May 2024 to March 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $486.72K against 10 sales totalling $30.27M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 486720.0, "sell_n": 10, "sell_sum": 30267895.5518, "net": -29781175.5518, "insiders": 7, "first_date": "2024-05-22", "last_date": "2026-03-13"}, "metrics": {"ticker": "ADM", "has_prices": true, "as_of": "2026-08-07", "last": 76.59, "prev_close": 77.51, "change": -0.9200000000000017, "change_pct": -0.011869436201780437, "session_volume": 3083485.0, "vwap_5": 78.03933494153364, "vwap_20": 81.67433511890786, "vwap_60": 79.82747750368492, "vwap_250": 68.53232944803065, "high_52w": 87.32, "low_52w": 56.0, "avg_volume_20": 3805507.15, "sessions": 400, "market_cap": {"value": 36913284461.97, "shares": 481959583.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-007729", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Regina Jones", "who_key": "Jones Regina", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144344.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "President files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742205/000122520826007729/0001225208-26-007729-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001225208-26-007205", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Jeffrey D. Rowe", "who_key": "Rowe Jeffrey D", "role": "Executive Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "President files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150603/000122520826007205/0001225208-26-007205-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001225208-26-006412", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Michael S. Burke", "who_key": "Burke Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006412/0001225208-26-006412-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006413", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Theodore Colbert III", "who_key": "COLBERT THEODORE III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006413/0001225208-26-006413-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006414", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Terrell K. Crews", "who_key": "CREWS TERRELL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006414/0001225208-26-006414-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006415", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Ellen de Brabander", "who_key": "de Brabander Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006415/0001225208-26-006415-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006416", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Suzan F. Harrison", "who_key": "Harrison Suzan F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006416/0001225208-26-006416-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006417", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "David R. McAtee II", "who_key": "McAtee David R II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006417/0001225208-26-006417-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006418", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Michael C. McMurray", "who_key": "McMurray Michael C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006418/0001225208-26-006418-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006419", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Lei Zhang Schlitz", "who_key": "Schlitz Lei Zhang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006419/0001225208-26-006419-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006420", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "James C. Collins Jr.", "who_key": "Collins James C. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006420/0001225208-26-006420-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006421", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Patrick J. Moore", "who_key": "MOORE PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006421/0001225208-26-006421-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006422", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Debra A. Sandler", "who_key": "Sandler Debra A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006422/0001225208-26-006422-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-006423", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Kelvin R. Westbrook", "who_key": "WESTBROOK KELVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826006423/0001225208-26-006423-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001225208-26-005974", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Michael S. Burke", "who_key": "Burke Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005974/0001225208-26-005974-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005975", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Theodore Colbert III", "who_key": "COLBERT THEODORE III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005975/0001225208-26-005975-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005981", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Patrick J. Moore", "who_key": "MOORE PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005981/0001225208-26-005981-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005976", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "James C. Collins Jr.", "who_key": "Collins James C. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005976/0001225208-26-005976-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005982", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Debra A. Sandler", "who_key": "Sandler Debra A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005982/0001225208-26-005982-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005977", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Terrell K. Crews", "who_key": "CREWS TERRELL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005977/0001225208-26-005977-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005983", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Michael C. McMurray", "who_key": "McMurray Michael C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005983/0001225208-26-005983-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005978", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Ellen de Brabander", "who_key": "de Brabander Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005978/0001225208-26-005978-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005984", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Lei Zhang Schlitz", "who_key": "Schlitz Lei Zhang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005984/0001225208-26-005984-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005979", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Suzan F. Harrison", "who_key": "Harrison Suzan F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005979/0001225208-26-005979-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005985", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Kelvin R. Westbrook", "who_key": "WESTBROOK KELVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005985/0001225208-26-005985-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001225208-26-005980", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "David R. McAtee II", "who_key": "McAtee David R II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826005980/0001225208-26-005980-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "13DG-0000902219-26-000159", "src": "13DG", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Archer-Daniels-Midland Co", "who_key": "Archer-Daniels-Midland Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Archer-Daniels-Midland Co moves to a 3.6% passive stake in ADM", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/0000902219-26-000159-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000172", "src": "13DG", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Archer-Daniels-Midland Co", "who_key": "Archer-Daniels-Midland Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Archer-Daniels-Midland Co crosses 5% of ADM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/0002100119-26-000172-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000096", "src": "13DG", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Archer-Daniels-Midland Co", "who_key": "Archer-Daniels-Midland Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Archer-Daniels-Midland Co crosses 5% of ADM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/0002100121-26-000096-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "0001225208-26-004220", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Michael S. Burke", "who_key": "Burke Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director files routine paperwork on ADM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826004220/0001225208-26-004220-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}], "recent_buys": [{"id": "0001225208-26-001530", "src": "INSIDERS", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "David R. McAtee II", "who_key": "McAtee David R II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 486720.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Director buys $487K of ADM", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826001530/0001225208-26-001530-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389683}], "institutional": [{"id": "13DG-0000902219-26-000159", "src": "13DG", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Archer-Daniels-Midland Co", "who_key": "Archer-Daniels-Midland Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Archer-Daniels-Midland Co moves to a 3.6% passive stake in ADM", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/0000902219-26-000159-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000172", "src": "13DG", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Archer-Daniels-Midland Co", "who_key": "Archer-Daniels-Midland Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Archer-Daniels-Midland Co crosses 5% of ADM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/0002100119-26-000172-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000096", "src": "13DG", "ticker": "ADM", "cik": "7084", "company": "Archer-Daniels-Midland Co", "company_raw": "Archer-Daniels-Midland Co", "who": "Archer-Daniels-Midland Co", "who_key": "Archer-Daniels-Midland Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "United States", "headline": "Archer-Daniels-Midland Co crosses 5% of ADM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7084/0002100121-26-000096-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Archer-Daniels-Midland Company Common Stock", "new_value": "Archer-Daniels-Midland Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000007084", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000007084", "applied": 1, "detected_at": "2026-09-10T03:13:35.287933"}]}, "key_people": [{"who": "Juan R. Luciano", "who_key": "LUCIANO JUAN R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19736613.4518, "net": -19736613.4518, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10298813.3668, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824008454/0001225208-24-008454-index.htm"}, {"action": "SELL", "amount": 2773917.4311, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824008344/0001225208-24-008344-index.htm"}, {"action": "SELL", "amount": 6090198.756800001, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824008316/0001225208-24-008316-index.htm"}, {"action": "SELL", "amount": 224672.5758, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824008304/0001225208-24-008304-index.htm"}, {"action": "SELL", "amount": 349011.3213, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824008253/0001225208-24-008253-index.htm"}], "latest": {"action": "SELL", "amount": 10298813.3668, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824008454/0001225208-24-008454-index.htm"}}, {"who": "Gregory A. Morris", "who_key": "Morris Gregory A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3424000.0, "net": -3424000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3424000.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826003578/0001225208-26-003578-index.htm"}], "latest": {"action": "SELL", "amount": 3424000.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826003578/0001225208-26-003578-index.htm"}}, {"who": "Christopher M. Cuddy", "who_key": "Cuddy Christopher M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2572500.0, "net": -2572500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2572500.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826003742/0001225208-26-003742-index.htm"}], "latest": {"action": "SELL", "amount": 2572500.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826003742/0001225208-26-003742-index.htm"}}, {"who": "Ian R. Pinner", "who_key": "Pinner Ian R", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2439602.18, "net": -2439602.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2439602.18, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826003741/0001225208-26-003741-index.htm"}], "latest": {"action": "SELL", "amount": 2439602.18, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826003741/0001225208-26-003741-index.htm"}}, {"who": "Jennifer L. Weber", "who_key": "Weber Jennifer L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1675900.0, "net": -1675900.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1675900.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826002169/0001225208-26-002169-index.htm"}], "latest": {"action": "SELL", "amount": 1675900.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826002169/0001225208-26-002169-index.htm"}}, {"who": "David R. McAtee II", "who_key": "McAtee David R II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 486720.0, "sold": 0, "net": 486720.0, "trades": 1, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 486720.0, "date": "2026-02-05", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826001530/0001225208-26-001530-index.htm"}], "latest": {"action": "BUY", "amount": 486720.0, "date": "2026-02-05", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520826001530/0001225208-26-001530-index.htm"}}, {"who": "Fruit Molly L. Strader", "who_key": "Strader Fruit Molly L", "role": "Vice Pres., Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 419279.92, "net": -419279.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 419279.92, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824006332/0001225208-24-006332-index.htm"}], "latest": {"action": "SELL", "amount": 419279.92, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7084/000122520824006332/0001225208-24-006332-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 116003.0, "sold": 115002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007205", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001225208-26-007171", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345800", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342579", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-06", "title": "Form 424B2", "accession": "0001193125-26-338069", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001193125-26-335468", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006954", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-333985", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-04", "title": "Form S-3ASR", "accession": "0001193125-26-332921", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000007084-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000007084-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314103", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006423", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006422", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006421", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006420", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006419", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006418", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006417", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006416", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006415", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006414", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006413", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006412", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000007084-26-000033", "price_sensitive": false}], "performance": {"ticker": "ADM", "has_prices": true, "summary": {"n": 6, "avg": 0.7839494747388159, "win_rate": 0.8333333333333334, "best": 1.5021234890558643, "worst": -0.05909090909090912, "as_of": "2026-08-07"}, "buys": [{"who": "McAtee David R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 486720.0, "date": "2026-02-05", "score": 47.3, "ref_price": 65.43, "return": 0.17056396148555703}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 41.79, "return": 0.8327351040918881}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 81.4, "return": -0.05909090909090912}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 35.98, "return": 1.1286826014452476}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 35.98, "return": 1.1286826014452476}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 30.61, "return": 1.5021234890558643}]}, "price_series": [{"date": "2016-08-08", "close": 44.52, "volume": 2234423.0}, {"date": "2016-08-09", "close": 44.38, "volume": 2077140.0}, {"date": "2016-08-10", "close": 44.31, "volume": 1738861.0}, {"date": "2016-08-11", "close": 43.93, "volume": 2284059.0}, {"date": "2016-08-12", "close": 44.07, "volume": 2177321.0}, {"date": "2016-08-15", "close": 43.77, "volume": 1847551.0}, {"date": "2016-08-16", "close": 43.47, "volume": 1623575.0}, {"date": "2016-08-17", "close": 43.63, "volume": 2183148.0}, {"date": "2016-08-18", "close": 43.57, "volume": 2053506.0}, {"date": "2016-08-19", "close": 43.48, "volume": 2120395.0}, {"date": "2016-08-22", "close": 43.8, "volume": 1952348.0}, {"date": "2016-08-23", "close": 44.12, "volume": 2033276.0}, {"date": "2016-08-24", "close": 43.32, "volume": 1899076.0}, {"date": "2016-08-25", "close": 42.56, "volume": 2872180.0}, {"date": "2016-08-26", "close": 42.39, "volume": 1977219.0}, {"date": "2016-08-29", "close": 42.84, "volume": 1735404.0}, {"date": "2016-08-30", "close": 43.21, "volume": 2301698.0}, {"date": "2016-08-31", "close": 43.76, "volume": 3211624.0}, {"date": "2016-09-01", "close": 43.14, "volume": 2274913.0}, {"date": "2016-09-02", "close": 43.82, "volume": 2011216.0}, {"date": "2016-09-06", "close": 43.94, "volume": 1671379.0}, {"date": "2016-09-07", "close": 44.02, "volume": 2048234.0}, {"date": "2016-09-08", "close": 43.24, "volume": 2820593.0}, {"date": "2016-09-09", "close": 42.02, "volume": 3085975.0}, {"date": "2016-09-12", "close": 42.96, "volume": 2619087.0}, {"date": "2016-09-13", "close": 42.0, "volume": 2693571.0}, {"date": "2016-09-14", "close": 41.98, "volume": 2682110.0}, {"date": "2016-09-15", "close": 42.28, "volume": 2264444.0}, {"date": "2016-09-16", "close": 42.03, "volume": 3105520.0}, {"date": "2016-09-19", "close": 42.18, "volume": 1606759.0}, {"date": "2016-09-20", "close": 42.15, "volume": 2381152.0}, {"date": "2016-09-21", "close": 42.81, "volume": 3072139.0}, {"date": "2016-09-22", "close": 42.98, "volume": 3094858.0}, {"date": "2016-09-23", "close": 42.47, "volume": 1876117.0}, {"date": "2016-09-26", "close": 41.9, "volume": 1540078.0}, {"date": "2016-09-27", "close": 41.89, "volume": 2363748.0}, {"date": "2016-09-28", "close": 41.85, "volume": 2651759.0}, {"date": "2016-09-29", "close": 41.53, "volume": 2145488.0}, {"date": "2016-09-30", "close": 42.17, "volume": 2848458.0}, {"date": "2016-10-03", "close": 42.9, "volume": 3024587.0}, {"date": "2016-10-04", "close": 42.79, "volume": 3343554.0}, {"date": "2016-10-05", "close": 43.27, "volume": 2629671.0}, {"date": "2016-10-06", "close": 43.16, "volume": 2433793.0}, {"date": "2016-10-07", "close": 42.65, "volume": 1781934.0}, {"date": "2016-10-10", "close": 43.27, "volume": 1885812.0}, {"date": "2016-10-11", "close": 42.34, "volume": 2316559.0}, {"date": "2016-10-12", "close": 42.39, "volume": 1823783.0}, {"date": "2016-10-13", "close": 42.25, "volume": 2155561.0}, {"date": "2016-10-14", "close": 42.13, "volume": 1790042.0}, {"date": "2016-10-17", "close": 41.85, "volume": 2054731.0}, {"date": "2016-10-18", "close": 41.98, "volume": 2143688.0}, {"date": "2016-10-19", "close": 42.22, "volume": 1797611.0}, {"date": "2016-10-20", "close": 42.18, "volume": 2044776.0}, {"date": "2016-10-21", "close": 42.32, "volume": 1721734.0}, {"date": "2016-10-24", "close": 42.51, "volume": 1324330.0}, {"date": "2016-10-25", "close": 42.53, "volume": 1879542.0}, {"date": "2016-10-26", "close": 43.28, "volume": 2856310.0}, {"date": "2016-10-27", "close": 43.08, "volume": 2155745.0}, {"date": "2016-10-28", "close": 43.59, "volume": 2628577.0}, {"date": "2016-10-31", "close": 43.57, "volume": 3867303.0}, {"date": "2016-11-01", "close": 46.75, "volume": 9705990.0}, {"date": "2016-11-02", "close": 47.26, "volume": 6221035.0}, {"date": "2016-11-03", "close": 47.43, "volume": 4376488.0}, {"date": "2016-11-04", "close": 46.92, "volume": 2804080.0}, {"date": "2016-11-07", "close": 47.05, "volume": 3425947.0}, {"date": "2016-11-08", "close": 47.72, "volume": 3131985.0}, {"date": "2016-11-09", "close": 46.28, "volume": 5372567.0}, {"date": "2016-11-10", "close": 45.18, "volume": 3959812.0}, {"date": "2016-11-11", "close": 41.73, "volume": 7004486.0}, {"date": "2016-11-14", "close": 42.88, "volume": 5139734.0}, {"date": "2016-11-15", "close": 43.49, "volume": 4292666.0}, {"date": "2016-11-16", "close": 43.26, "volume": 3431087.0}, {"date": "2016-11-17", "close": 43.0, "volume": 3595439.0}, {"date": "2016-11-18", "close": 43.49, "volume": 3289861.0}, {"date": "2016-11-21", "close": 43.65, "volume": 2727715.0}, {"date": "2016-11-22", "close": 43.51, "volume": 2733564.0}, {"date": "2016-11-23", "close": 43.25, "volume": 4138427.0}, {"date": "2016-11-25", "close": 43.55, "volume": 1776687.0}, {"date": "2016-11-28", "close": 43.11, "volume": 2864357.0}, {"date": "2016-11-29", "close": 42.77, "volume": 3203893.0}, {"date": "2016-11-30", "close": 43.23, "volume": 3529343.0}, {"date": "2016-12-01", "close": 44.31, "volume": 3983866.0}, {"date": "2016-12-02", "close": 44.0, "volume": 3289974.0}, {"date": "2016-12-05", "close": 43.9, "volume": 2925478.0}, {"date": "2016-12-06", "close": 44.68, "volume": 3397817.0}, {"date": "2016-12-07", "close": 45.2, "volume": 4164253.0}, {"date": "2016-12-08", "close": 45.97, "volume": 3303444.0}, {"date": "2016-12-09", "close": 46.56, "volume": 2997085.0}, {"date": "2016-12-12", "close": 47.02, "volume": 2924250.0}, {"date": "2016-12-13", "close": 46.4, "volume": 3992300.0}, {"date": "2016-12-14", "close": 45.59, "volume": 3510720.0}, {"date": "2016-12-15", "close": 45.74, "volume": 2699434.0}, {"date": "2016-12-16", "close": 46.51, "volume": 5880606.0}, {"date": "2016-12-19", "close": 46.07, "volume": 3189794.0}, {"date": "2016-12-20", "close": 46.22, "volume": 3231137.0}, {"date": "2016-12-21", "close": 46.13, "volume": 3219797.0}, {"date": "2016-12-22", "close": 45.18, "volume": 3197571.0}, {"date": "2016-12-23", "close": 45.15, "volume": 2227009.0}, {"date": "2016-12-27", "close": 45.65, "volume": 1558063.0}, {"date": "2016-12-28", "close": 45.34, "volume": 1764985.0}, {"date": "2016-12-29", "close": 45.36, "volume": 1952548.0}, {"date": "2016-12-30", "close": 45.65, "volume": 2522323.0}, {"date": "2017-01-03", "close": 46.19, "volume": 3614876.0}, {"date": "2017-01-04", "close": 46.11, "volume": 3473244.0}, {"date": "2017-01-05", "close": 45.77, "volume": 3364128.0}, {"date": "2017-01-06", "close": 44.72, "volume": 4396289.0}, {"date": "2017-01-09", "close": 44.75, "volume": 3543135.0}, {"date": "2017-01-10", "close": 44.46, "volume": 3636988.0}, {"date": "2017-01-11", "close": 44.01, "volume": 5321965.0}, {"date": "2017-01-12", "close": 43.44, "volume": 3625693.0}, {"date": "2017-01-13", "close": 43.56, "volume": 2164863.0}, {"date": "2017-01-17", "close": 44.69, "volume": 4411674.0}, {"date": "2017-01-18", "close": 44.95, "volume": 2989290.0}, {"date": "2017-01-19", "close": 44.5, "volume": 2831561.0}, {"date": "2017-01-20", "close": 44.73, "volume": 2395321.0}, {"date": "2017-01-23", "close": 44.71, "volume": 1973308.0}, {"date": "2017-01-24", "close": 44.66, "volume": 3245052.0}, {"date": "2017-01-25", "close": 45.2, "volume": 3367809.0}, {"date": "2017-01-26", "close": 44.55, "volume": 2577307.0}, {"date": "2017-01-27", "close": 44.52, "volume": 2054732.0}, {"date": "2017-01-30", "close": 44.13, "volume": 2572732.0}, {"date": "2017-01-31", "close": 44.26, "volume": 5041055.0}, {"date": "2017-02-01", "close": 43.77, "volume": 2486192.0}, {"date": "2017-02-02", "close": 43.99, "volume": 3624670.0}, {"date": "2017-02-03", "close": 43.99, "volume": 3292395.0}, {"date": "2017-02-06", "close": 44.02, "volume": 3890622.0}, {"date": "2017-02-07", "close": 44.59, "volume": 7474357.0}, {"date": "2017-02-08", "close": 43.46, "volume": 4308450.0}, {"date": "2017-02-09", "close": 43.54, "volume": 3120642.0}, {"date": "2017-02-10", "close": 43.83, "volume": 2356519.0}, {"date": "2017-02-13", "close": 43.71, "volume": 2978973.0}, {"date": "2017-02-14", "close": 43.73, "volume": 2734320.0}, {"date": "2017-02-15", "close": 44.47, "volume": 4060952.0}, {"date": "2017-02-16", "close": 44.1, "volume": 4259718.0}, {"date": "2017-02-17", "close": 44.69, "volume": 2809753.0}, {"date": "2017-02-21", "close": 44.81, "volume": 5068477.0}, {"date": "2017-02-22", "close": 44.72, "volume": 3271482.0}, {"date": "2017-02-23", "close": 45.09, "volume": 3290850.0}, {"date": "2017-02-24", "close": 45.26, "volume": 2371286.0}, {"date": "2017-02-27", "close": 45.37, "volume": 3026872.0}, {"date": "2017-02-28", "close": 46.97, "volume": 8688598.0}, {"date": "2017-03-01", "close": 46.51, "volume": 4033451.0}, {"date": "2017-03-02", "close": 45.48, "volume": 3393056.0}, {"date": "2017-03-03", "close": 45.2, "volume": 3037707.0}, {"date": "2017-03-06", "close": 44.76, "volume": 2469489.0}, {"date": "2017-03-07", "close": 44.46, "volume": 2361309.0}, {"date": "2017-03-08", "close": 43.99, "volume": 3156837.0}, {"date": "2017-03-09", "close": 44.42, "volume": 2822556.0}, {"date": "2017-03-10", "close": 45.04, "volume": 2217295.0}, {"date": "2017-03-13", "close": 44.7, "volume": 2273292.0}, {"date": "2017-03-14", "close": 44.67, "volume": 1946274.0}, {"date": "2017-03-15", "close": 45.01, "volume": 2839975.0}, {"date": "2017-03-16", "close": 44.85, "volume": 3185668.0}, {"date": "2017-03-17", "close": 44.72, "volume": 4200281.0}, {"date": "2017-03-20", "close": 44.85, "volume": 3897386.0}, {"date": "2017-03-21", "close": 44.95, "volume": 3493191.0}, {"date": "2017-03-22", "close": 45.61, "volume": 2620978.0}, {"date": "2017-03-23", "close": 45.61, "volume": 1972187.0}, {"date": "2017-03-24", "close": 45.58, "volume": 1546816.0}, {"date": "2017-03-27", "close": 45.35, "volume": 1792383.0}, {"date": "2017-03-28", "close": 45.72, "volume": 2135579.0}, {"date": "2017-03-29", "close": 46.24, "volume": 2477765.0}, {"date": "2017-03-30", "close": 46.11, "volume": 2019155.0}, {"date": "2017-03-31", "close": 46.04, "volume": 2236718.0}, {"date": "2017-04-03", "close": 45.8, "volume": 2300259.0}, {"date": "2017-04-04", "close": 45.41, "volume": 2826957.0}, {"date": "2017-04-05", "close": 45.26, "volume": 2825202.0}, {"date": "2017-04-06", "close": 45.25, "volume": 2285013.0}, {"date": "2017-04-07", "close": 44.89, "volume": 1418485.0}, {"date": "2017-04-10", "close": 44.99, "volume": 1638380.0}, {"date": "2017-04-11", "close": 44.54, "volume": 2137169.0}, {"date": "2017-04-12", "close": 44.65, "volume": 2718389.0}, {"date": "2017-04-13", "close": 44.28, "volume": 2212785.0}, {"date": "2017-04-17", "close": 44.68, "volume": 2943964.0}, {"date": "2017-04-18", "close": 45.41, "volume": 3758397.0}, {"date": "2017-04-19", "close": 44.6, "volume": 2896765.0}, {"date": "2017-04-20", "close": 44.9, "volume": 2539257.0}, {"date": "2017-04-21", "close": 44.81, "volume": 2081117.0}, {"date": "2017-04-24", "close": 45.38, "volume": 2661425.0}, {"date": "2017-04-25", "close": 45.58, "volume": 1844102.0}, {"date": "2017-04-26", "close": 45.27, "volume": 1549057.0}, {"date": "2017-04-27", "close": 45.78, "volume": 1803760.0}, {"date": "2017-04-28", "close": 45.75, "volume": 2148487.0}, {"date": "2017-05-01", "close": 45.73, "volume": 2582690.0}, {"date": "2017-05-02", "close": 41.67, "volume": 8265584.0}, {"date": "2017-05-03", "close": 41.31, "volume": 6239580.0}, {"date": "2017-05-04", "close": 42.4, "volume": 4432483.0}, {"date": "2017-05-05", "close": 42.43, "volume": 3244159.0}, {"date": "2017-05-08", "close": 42.96, "volume": 3907631.0}, {"date": "2017-05-09", "close": 42.36, "volume": 2966259.0}, {"date": "2017-05-10", "close": 42.29, "volume": 2489634.0}, {"date": "2017-05-11", "close": 42.03, "volume": 2181092.0}, {"date": "2017-05-12", "close": 41.96, "volume": 1557242.0}, {"date": "2017-05-15", "close": 42.14, "volume": 3033135.0}, {"date": "2017-05-16", "close": 41.9, "volume": 2251271.0}, {"date": "2017-05-17", "close": 41.52, "volume": 2470522.0}, {"date": "2017-05-18", "close": 41.31, "volume": 2394647.0}, {"date": "2017-05-19", "close": 41.5, "volume": 3678156.0}, {"date": "2017-05-22", "close": 41.5, "volume": 3082802.0}, {"date": "2017-05-23", "close": 43.04, "volume": 6886545.0}, {"date": "2017-05-24", "close": 42.55, "volume": 3701123.0}, {"date": "2017-05-25", "close": 42.62, "volume": 2038254.0}, {"date": "2017-05-26", "close": 42.45, "volume": 1888378.0}, {"date": "2017-05-30", "close": 42.11, "volume": 1834094.0}, {"date": "2017-05-31", "close": 41.58, "volume": 3391255.0}, {"date": "2017-06-01", "close": 41.82, "volume": 3497060.0}, {"date": "2017-06-02", "close": 42.22, "volume": 2568470.0}, {"date": "2017-06-05", "close": 41.94, "volume": 3422091.0}, {"date": "2017-06-06", "close": 41.95, "volume": 2485106.0}, {"date": "2017-06-07", "close": 41.91, "volume": 2787196.0}, {"date": "2017-06-08", "close": 42.01, "volume": 2316941.0}, {"date": "2017-06-09", "close": 42.02, "volume": 2306891.0}, {"date": "2017-06-12", "close": 42.43, "volume": 3481378.0}, {"date": "2017-06-13", "close": 42.36, "volume": 1930572.0}, {"date": "2017-06-14", "close": 42.05, "volume": 2409712.0}, {"date": "2017-06-15", "close": 42.36, "volume": 3278461.0}, {"date": "2017-06-16", "close": 42.56, "volume": 5352935.0}, {"date": "2017-06-19", "close": 42.44, "volume": 2856969.0}, {"date": "2017-06-20", "close": 41.48, "volume": 2756776.0}, {"date": "2017-06-21", "close": 41.25, "volume": 2560423.0}, {"date": "2017-06-22", "close": 41.03, "volume": 2543908.0}, {"date": "2017-06-23", "close": 41.16, "volume": 3692863.0}, {"date": "2017-06-26", "close": 41.3, "volume": 1850989.0}, {"date": "2017-06-27", "close": 41.0, "volume": 1884905.0}, {"date": "2017-06-28", "close": 41.14, "volume": 2230152.0}, {"date": "2017-06-29", "close": 40.63, "volume": 3514425.0}, {"date": "2017-06-30", "close": 41.38, "volume": 3158542.0}, {"date": "2017-07-03", "close": 41.46, "volume": 1438573.0}, {"date": "2017-07-05", "close": 41.8, "volume": 3301799.0}, {"date": "2017-07-06", "close": 41.1, "volume": 2724140.0}, {"date": "2017-07-07", "close": 41.24, "volume": 2315173.0}, {"date": "2017-07-10", "close": 40.81, "volume": 3020493.0}, {"date": "2017-07-11", "close": 40.29, "volume": 3443648.0}, {"date": "2017-07-12", "close": 40.9, "volume": 2771161.0}, {"date": "2017-07-13", "close": 41.38, "volume": 2318651.0}, {"date": "2017-07-14", "close": 41.48, "volume": 1541622.0}, {"date": "2017-07-17", "close": 41.6, "volume": 1819551.0}, {"date": "2017-07-18", "close": 41.18, "volume": 1947859.0}, {"date": "2017-07-19", "close": 41.28, "volume": 3574485.0}, {"date": "2017-07-20", "close": 41.42, "volume": 2461172.0}, {"date": "2017-07-21", "close": 41.26, "volume": 2716987.0}, {"date": "2017-07-24", "close": 41.38, "volume": 3581057.0}, {"date": "2017-07-25", "close": 41.96, "volume": 3078667.0}, {"date": "2017-07-26", "close": 41.71, "volume": 2376629.0}, {"date": "2017-07-27", "close": 41.78, "volume": 2978055.0}, {"date": "2017-07-28", "close": 41.78, "volume": 3125544.0}, {"date": "2017-07-31", "close": 42.18, "volume": 9322759.0}, {"date": "2017-08-01", "close": 43.3, "volume": 6334555.0}, {"date": "2017-08-02", "close": 42.49, "volume": 4236121.0}, {"date": "2017-08-03", "close": 42.62, "volume": 3389194.0}, {"date": "2017-08-04", "close": 42.59, "volume": 2595118.0}, {"date": "2017-08-07", "close": 42.44, "volume": 3246174.0}, {"date": "2017-08-08", "close": 42.24, "volume": 3065740.0}, {"date": "2017-08-09", "close": 42.49, "volume": 2316629.0}, {"date": "2017-08-10", "close": 42.12, "volume": 3733669.0}, {"date": "2017-08-11", "close": 41.26, "volume": 3784123.0}, {"date": "2017-08-14", "close": 41.95, "volume": 2967665.0}, {"date": "2017-08-15", "close": 42.05, "volume": 4097909.0}, {"date": "2017-08-16", "close": 42.15, "volume": 2589894.0}, {"date": "2017-08-17", "close": 41.67, "volume": 2371762.0}, {"date": "2017-08-18", "close": 41.27, "volume": 2283192.0}, {"date": "2017-08-21", "close": 41.56, "volume": 2617126.0}, {"date": "2017-08-22", "close": 41.72, "volume": 2857234.0}, {"date": "2017-08-23", "close": 41.77, "volume": 1865767.0}, {"date": "2017-08-24", "close": 41.08, "volume": 2746125.0}, {"date": "2017-08-25", "close": 41.75, "volume": 2216640.0}, {"date": "2017-08-28", "close": 41.77, "volume": 2466574.0}, {"date": "2017-08-29", "close": 41.74, "volume": 2379008.0}, {"date": "2017-08-30", "close": 41.86, "volume": 2160333.0}, {"date": "2017-08-31", "close": 41.32, "volume": 4198526.0}, {"date": "2017-09-01", "close": 42.2, "volume": 3007061.0}, {"date": "2017-09-05", "close": 41.94, "volume": 3015108.0}, {"date": "2017-09-06", "close": 42.4, "volume": 3675145.0}, {"date": "2017-09-07", "close": 42.59, "volume": 3525331.0}, {"date": "2017-09-08", "close": 42.37, "volume": 2387740.0}, {"date": "2017-09-11", "close": 42.79, "volume": 2208184.0}, {"date": "2017-09-12", "close": 43.21, "volume": 3020301.0}, {"date": "2017-09-13", "close": 43.29, "volume": 2241390.0}, {"date": "2017-09-14", "close": 43.45, "volume": 2917405.0}, {"date": "2017-09-15", "close": 43.84, "volume": 5573639.0}, {"date": "2017-09-18", "close": 44.09, "volume": 3219716.0}, {"date": "2017-09-19", "close": 43.89, "volume": 2759212.0}, {"date": "2017-09-20", "close": 43.32, "volume": 2771958.0}, {"date": "2017-09-21", "close": 43.29, "volume": 2164696.0}, {"date": "2017-09-22", "close": 43.38, "volume": 1576725.0}, {"date": "2017-09-25", "close": 43.57, "volume": 2050961.0}, {"date": "2017-09-26", "close": 43.52, "volume": 2209941.0}, {"date": "2017-09-27", "close": 43.05, "volume": 3237412.0}, {"date": "2017-09-28", "close": 42.75, "volume": 3006381.0}, {"date": "2017-09-29", "close": 42.51, "volume": 2352687.0}, {"date": "2017-10-02", "close": 42.62, "volume": 2411150.0}, {"date": "2017-10-03", "close": 42.72, "volume": 2271971.0}, {"date": "2017-10-04", "close": 43.03, "volume": 2202917.0}, {"date": "2017-10-05", "close": 43.35, "volume": 2165119.0}, {"date": "2017-10-06", "close": 43.0, "volume": 2184290.0}, {"date": "2017-10-09", "close": 42.61, "volume": 2063533.0}, {"date": "2017-10-10", "close": 43.01, "volume": 2198106.0}, {"date": "2017-10-11", "close": 43.29, "volume": 1379733.0}, {"date": "2017-10-12", "close": 43.44, "volume": 1799160.0}, {"date": "2017-10-13", "close": 44.0, "volume": 3327416.0}, {"date": "2017-10-16", "close": 43.7, "volume": 2606511.0}, {"date": "2017-10-17", "close": 43.67, "volume": 1270985.0}, {"date": "2017-10-18", "close": 43.31, "volume": 1994622.0}, {"date": "2017-10-19", "close": 43.31, "volume": 2126126.0}, {"date": "2017-10-20", "close": 43.49, "volume": 2024026.0}, {"date": "2017-10-23", "close": 43.57, "volume": 2244438.0}, {"date": "2017-10-24", "close": 43.73, "volume": 2736066.0}, {"date": "2017-10-25", "close": 43.44, "volume": 2229818.0}, {"date": "2017-10-26", "close": 43.01, "volume": 3256893.0}, {"date": "2017-10-27", "close": 43.07, "volume": 2682306.0}, {"date": "2017-10-30", "close": 42.81, "volume": 3280617.0}, {"date": "2017-10-31", "close": 40.87, "volume": 8961923.0}, {"date": "2017-11-01", "close": 40.62, "volume": 6924877.0}, {"date": "2017-11-02", "close": 40.16, "volume": 3716557.0}, {"date": "2017-11-03", "close": 39.78, "volume": 3157835.0}, {"date": "2017-11-06", "close": 39.27, "volume": 2881709.0}, {"date": "2017-11-07", "close": 39.54, "volume": 4562835.0}, {"date": "2017-11-08", "close": 39.8, "volume": 3273446.0}, {"date": "2017-11-09", "close": 39.6, "volume": 3933802.0}, {"date": "2017-11-10", "close": 39.93, "volume": 2591397.0}, {"date": "2017-11-13", "close": 39.74, "volume": 2524220.0}, {"date": "2017-11-14", "close": 39.79, "volume": 4729339.0}, {"date": "2017-11-15", "close": 38.96, "volume": 3783159.0}, {"date": "2017-11-16", "close": 39.19, "volume": 3283751.0}, {"date": "2017-11-17", "close": 39.42, "volume": 2608471.0}, {"date": "2017-11-20", "close": 39.2, "volume": 2965658.0}, {"date": "2017-11-21", "close": 39.34, "volume": 2105616.0}, {"date": "2017-11-22", "close": 39.24, "volume": 1876408.0}, {"date": "2017-11-24", "close": 39.14, "volume": 722686.0}, {"date": "2017-11-27", "close": 39.07, "volume": 2355998.0}, {"date": "2017-11-28", "close": 39.09, "volume": 2101009.0}, {"date": "2017-11-29", "close": 39.77, "volume": 2094116.0}, {"date": "2017-11-30", "close": 39.88, "volume": 5741218.0}, {"date": "2017-12-01", "close": 40.83, "volume": 3903153.0}, {"date": "2017-12-04", "close": 41.2, "volume": 2661736.0}, {"date": "2017-12-05", "close": 40.84, "volume": 2950735.0}, {"date": "2017-12-06", "close": 41.22, "volume": 2704138.0}, {"date": "2017-12-07", "close": 41.31, "volume": 3667805.0}, {"date": "2017-12-08", "close": 41.51, "volume": 2396028.0}, {"date": "2017-12-11", "close": 41.9, "volume": 2604869.0}, {"date": "2017-12-12", "close": 41.77, "volume": 3810642.0}, {"date": "2017-12-13", "close": 40.05, "volume": 5368604.0}, {"date": "2017-12-14", "close": 39.57, "volume": 4410144.0}, {"date": "2017-12-15", "close": 40.56, "volume": 9689797.0}, {"date": "2017-12-18", "close": 40.22, "volume": 3431788.0}, {"date": "2017-12-19", "close": 40.13, "volume": 2916230.0}, {"date": "2017-12-20", "close": 39.87, "volume": 3053120.0}, {"date": "2017-12-21", "close": 40.09, "volume": 2628182.0}, {"date": "2017-12-22", "close": 40.19, "volume": 1705107.0}, {"date": "2017-12-26", "close": 40.26, "volume": 1301973.0}, {"date": "2017-12-27", "close": 40.24, "volume": 1289620.0}, {"date": "2017-12-28", "close": 40.27, "volume": 1629756.0}, {"date": "2017-12-29", "close": 40.08, "volume": 2486785.0}, {"date": "2018-01-02", "close": 40.09, "volume": 3670758.0}, {"date": "2018-01-03", "close": 39.78, "volume": 2815168.0}, {"date": "2018-01-04", "close": 40.45, "volume": 3663304.0}, {"date": "2018-01-05", "close": 40.18, "volume": 2848257.0}, {"date": "2018-01-08", "close": 40.09, "volume": 3617614.0}, {"date": "2018-01-09", "close": 40.22, "volume": 2791680.0}, {"date": "2018-01-10", "close": 39.91, "volume": 3716729.0}, {"date": "2018-01-11", "close": 40.56, "volume": 3348098.0}, {"date": "2018-01-12", "close": 40.5, "volume": 2810892.0}, {"date": "2018-01-16", "close": 40.78, "volume": 5283943.0}, {"date": "2018-01-17", "close": 40.91, "volume": 3836204.0}, {"date": "2018-01-18", "close": 40.48, "volume": 2508440.0}, {"date": "2018-01-19", "close": 40.96, "volume": 5225288.0}, {"date": "2018-01-22", "close": 42.75, "volume": 7312210.0}, {"date": "2018-01-23", "close": 42.61, "volume": 3915058.0}, {"date": "2018-01-24", "close": 42.84, "volume": 4123113.0}, {"date": "2018-01-25", "close": 42.89, "volume": 3223908.0}, {"date": "2018-01-26", "close": 43.59, "volume": 4021960.0}, {"date": "2018-01-29", "close": 43.11, "volume": 2445410.0}, {"date": "2018-01-30", "close": 42.48, "volume": 2864172.0}, {"date": "2018-01-31", "close": 42.95, "volume": 5210622.0}, {"date": "2018-02-01", "close": 42.46, "volume": 2921389.0}, {"date": "2018-02-02", "close": 41.43, "volume": 3010506.0}, {"date": "2018-02-05", "close": 40.6, "volume": 5038961.0}, {"date": "2018-02-06", "close": 42.0, "volume": 5847151.0}, {"date": "2018-02-07", "close": 42.19, "volume": 4587806.0}, {"date": "2018-02-08", "close": 41.35, "volume": 4495097.0}, {"date": "2018-02-09", "close": 41.49, "volume": 5540553.0}, {"date": "2018-02-12", "close": 41.27, "volume": 6433474.0}, {"date": "2018-02-13", "close": 41.34, "volume": 2449920.0}, {"date": "2018-02-14", "close": 41.82, "volume": 3644358.0}, {"date": "2018-02-15", "close": 43.2, "volume": 3873387.0}, {"date": "2018-02-16", "close": 43.13, "volume": 3062382.0}, {"date": "2018-02-20", "close": 42.57, "volume": 4525737.0}, {"date": "2018-02-21", "close": 42.12, "volume": 3949932.0}, {"date": "2018-02-22", "close": 41.76, "volume": 3225979.0}, {"date": "2018-02-23", "close": 42.57, "volume": 2782724.0}, {"date": "2018-02-26", "close": 42.17, "volume": 3530304.0}, {"date": "2018-02-27", "close": 41.64, "volume": 4806979.0}, {"date": "2018-02-28", "close": 41.52, "volume": 4734569.0}, {"date": "2018-03-01", "close": 41.25, "volume": 4347530.0}, {"date": "2018-03-02", "close": 42.2, "volume": 3954561.0}, {"date": "2018-03-05", "close": 42.72, "volume": 4706014.0}, {"date": "2018-03-06", "close": 43.12, "volume": 2774386.0}, {"date": "2018-03-07", "close": 43.03, "volume": 3384968.0}, {"date": "2018-03-08", "close": 43.29, "volume": 2609765.0}, {"date": "2018-03-09", "close": 43.3, "volume": 4696535.0}, {"date": "2018-03-12", "close": 44.53, "volume": 7438722.0}, {"date": "2018-03-13", "close": 44.24, "volume": 3258305.0}, {"date": "2018-03-14", "close": 43.77, "volume": 3268248.0}, {"date": "2018-03-15", "close": 43.26, "volume": 3270935.0}, {"date": "2018-03-16", "close": 43.5, "volume": 10091060.0}, {"date": "2018-03-19", "close": 43.06, "volume": 4263382.0}, {"date": "2018-03-20", "close": 42.97, "volume": 2133722.0}, {"date": "2018-03-21", "close": 42.62, "volume": 3078319.0}, {"date": "2018-03-22", "close": 41.94, "volume": 2645502.0}, {"date": "2018-03-23", "close": 42.05, "volume": 4459049.0}, {"date": "2018-03-26", "close": 42.83, "volume": 2573786.0}, {"date": "2018-03-27", "close": 42.87, "volume": 4323593.0}, {"date": "2018-03-28", "close": 42.8, "volume": 4171927.0}, {"date": "2018-03-29", "close": 43.37, "volume": 2788125.0}, {"date": "2018-04-02", "close": 42.27, "volume": 3000749.0}, {"date": "2018-04-03", "close": 43.12, "volume": 3722026.0}, {"date": "2018-04-04", "close": 43.9, "volume": 6910907.0}, {"date": "2018-04-05", "close": 44.43, "volume": 5604583.0}, {"date": "2018-04-06", "close": 44.33, "volume": 5928919.0}, {"date": "2018-04-09", "close": 44.22, "volume": 3335566.0}, {"date": "2018-04-10", "close": 44.14, "volume": 3727458.0}, {"date": "2018-04-11", "close": 44.13, "volume": 1728378.0}, {"date": "2018-04-12", "close": 45.3, "volume": 4983315.0}, {"date": "2018-04-13", "close": 45.2, "volume": 3051647.0}, {"date": "2018-04-16", "close": 45.47, "volume": 2811524.0}, {"date": "2018-04-17", "close": 45.69, "volume": 2521374.0}, {"date": "2018-04-18", "close": 45.65, "volume": 2351688.0}, {"date": "2018-04-19", "close": 45.79, "volume": 3242429.0}, {"date": "2018-04-20", "close": 45.5, "volume": 4337151.0}, {"date": "2018-04-23", "close": 45.49, "volume": 4081705.0}, {"date": "2018-04-24", "close": 45.16, "volume": 3582762.0}, {"date": "2018-04-25", "close": 45.84, "volume": 4278984.0}, {"date": "2018-04-26", "close": 45.85, "volume": 3503360.0}, {"date": "2018-04-27", "close": 46.05, "volume": 2691773.0}, {"date": "2018-04-30", "close": 45.38, "volume": 6682047.0}, {"date": "2018-05-01", "close": 45.03, "volume": 4567817.0}, {"date": "2018-05-02", "close": 44.43, "volume": 5757725.0}, {"date": "2018-05-03", "close": 43.6, "volume": 4873129.0}, {"date": "2018-05-04", "close": 43.86, "volume": 4056747.0}, {"date": "2018-05-07", "close": 43.69, "volume": 6213320.0}, {"date": "2018-05-08", "close": 43.95, "volume": 4758559.0}, {"date": "2018-05-09", "close": 43.7, "volume": 3324380.0}, {"date": "2018-05-10", "close": 43.9, "volume": 2778387.0}, {"date": "2018-05-11", "close": 43.98, "volume": 3194085.0}, {"date": "2018-05-14", "close": 44.42, "volume": 4516518.0}, {"date": "2018-05-15", "close": 44.41, "volume": 4534071.0}, {"date": "2018-05-16", "close": 44.52, "volume": 3419419.0}, {"date": "2018-05-17", "close": 44.91, "volume": 3790393.0}, {"date": "2018-05-18", "close": 45.02, "volume": 3560582.0}, {"date": "2018-05-21", "close": 45.17, "volume": 3405958.0}, {"date": "2018-05-22", "close": 44.91, "volume": 2082156.0}, {"date": "2018-05-23", "close": 44.8, "volume": 2675059.0}, {"date": "2018-05-24", "close": 44.81, "volume": 4679943.0}, {"date": "2018-05-25", "close": 44.55, "volume": 2822077.0}, {"date": "2018-05-29", "close": 43.79, "volume": 4072066.0}, {"date": "2018-05-30", "close": 44.28, "volume": 3100446.0}, {"date": "2018-05-31", "close": 43.72, "volume": 4009740.0}, {"date": "2018-06-01", "close": 43.82, "volume": 4236401.0}, {"date": "2018-06-04", "close": 44.09, "volume": 2323255.0}, {"date": "2018-06-05", "close": 44.23, "volume": 3875168.0}, {"date": "2018-06-06", "close": 44.79, "volume": 5561440.0}, {"date": "2018-06-07", "close": 44.69, "volume": 3521485.0}, {"date": "2018-06-08", "close": 44.85, "volume": 2278413.0}, {"date": "2018-06-11", "close": 45.51, "volume": 3171160.0}, {"date": "2018-06-12", "close": 45.1, "volume": 2396397.0}, {"date": "2018-06-13", "close": 45.28, "volume": 2681777.0}, {"date": "2018-06-14", "close": 45.24, "volume": 3136347.0}, {"date": "2018-06-15", "close": 46.03, "volume": 7740276.0}, {"date": "2018-06-18", "close": 46.19, "volume": 3561269.0}, {"date": "2018-06-19", "close": 46.07, "volume": 3734731.0}, {"date": "2018-06-20", "close": 46.17, "volume": 2453439.0}, {"date": "2018-06-21", "close": 46.0, "volume": 3684634.0}, {"date": "2018-06-22", "close": 46.53, "volume": 7975721.0}, {"date": "2018-06-25", "close": 46.26, "volume": 2174789.0}, {"date": "2018-06-26", "close": 46.23, "volume": 2419285.0}, {"date": "2018-06-27", "close": 46.27, "volume": 3346331.0}, {"date": "2018-06-28", "close": 46.19, "volume": 3425438.0}, {"date": "2018-06-29", "close": 45.83, "volume": 2934114.0}, {"date": "2018-07-02", "close": 45.23, "volume": 3800114.0}, {"date": "2018-07-03", "close": 45.66, "volume": 1507954.0}, {"date": "2018-07-05", "close": 46.34, "volume": 2556003.0}, {"date": "2018-07-06", "close": 46.71, "volume": 2306777.0}, {"date": "2018-07-09", "close": 47.27, "volume": 3409658.0}, {"date": "2018-07-10", "close": 47.94, "volume": 3419186.0}, {"date": "2018-07-11", "close": 47.85, "volume": 2554881.0}, {"date": "2018-07-12", "close": 47.9, "volume": 2706284.0}, {"date": "2018-07-13", "close": 47.57, "volume": 2402809.0}, {"date": "2018-07-16", "close": 47.17, "volume": 3159155.0}, {"date": "2018-07-17", "close": 47.72, "volume": 3404505.0}, {"date": "2018-07-18", "close": 47.31, "volume": 2823137.0}, {"date": "2018-07-19", "close": 47.25, "volume": 2904270.0}, {"date": "2018-07-20", "close": 47.12, "volume": 2532391.0}, {"date": "2018-07-23", "close": 47.23, "volume": 2037146.0}, {"date": "2018-07-24", "close": 47.3, "volume": 4609557.0}, {"date": "2018-07-25", "close": 47.24, "volume": 3555662.0}, {"date": "2018-07-26", "close": 47.71, "volume": 2427581.0}, {"date": "2018-07-27", "close": 47.61, "volume": 2653290.0}, {"date": "2018-07-30", "close": 47.35, "volume": 3418072.0}, {"date": "2018-07-31", "close": 48.26, "volume": 11301680.0}, {"date": "2018-08-01", "close": 48.11, "volume": 5427760.0}, {"date": "2018-08-02", "close": 49.34, "volume": 6796146.0}, {"date": "2018-08-03", "close": 49.95, "volume": 4369623.0}, {"date": "2018-08-06", "close": 50.06, "volume": 3701273.0}, {"date": "2018-08-07", "close": 50.25, "volume": 3174789.0}, {"date": "2018-08-08", "close": 49.97, "volume": 2261799.0}, {"date": "2018-08-09", "close": 50.24, "volume": 2974769.0}, {"date": "2018-08-10", "close": 49.87, "volume": 1809093.0}, {"date": "2018-08-13", "close": 49.32, "volume": 2140270.0}, {"date": "2018-08-14", "close": 49.94, "volume": 2713458.0}, {"date": "2018-08-15", "close": 49.44, "volume": 4513649.0}, {"date": "2018-08-16", "close": 50.15, "volume": 6099387.0}, {"date": "2018-08-17", "close": 50.55, "volume": 5963273.0}, {"date": "2018-08-20", "close": 50.77, "volume": 3892280.0}, {"date": "2018-08-21", "close": 50.74, "volume": 2866029.0}, {"date": "2018-08-22", "close": 50.5, "volume": 2582642.0}, {"date": "2018-08-23", "close": 50.51, "volume": 1633316.0}, {"date": "2018-08-24", "close": 50.7, "volume": 1984092.0}, {"date": "2018-08-27", "close": 50.78, "volume": 2492708.0}, {"date": "2018-08-28", "close": 50.45, "volume": 2692077.0}, {"date": "2018-08-29", "close": 50.4, "volume": 2700603.0}, {"date": "2018-08-30", "close": 50.38, "volume": 2207747.0}, {"date": "2018-08-31", "close": 50.4, "volume": 4717869.0}, {"date": "2018-09-04", "close": 50.08, "volume": 3451537.0}, {"date": "2018-09-05", "close": 49.83, "volume": 6904827.0}, {"date": "2018-09-06", "close": 49.41, "volume": 3818977.0}, {"date": "2018-09-07", "close": 49.31, "volume": 3395478.0}, {"date": "2018-09-10", "close": 49.7, "volume": 3778024.0}, {"date": "2018-09-11", "close": 49.75, "volume": 2933288.0}, {"date": "2018-09-12", "close": 49.89, "volume": 2199096.0}, {"date": "2018-09-13", "close": 50.0, "volume": 1632390.0}, {"date": "2018-09-14", "close": 50.04, "volume": 1982452.0}, {"date": "2018-09-17", "close": 49.78, "volume": 3700562.0}, {"date": "2018-09-18", "close": 49.62, "volume": 2385736.0}, {"date": "2018-09-19", "close": 49.94, "volume": 2053894.0}, {"date": "2018-09-20", "close": 50.33, "volume": 1847549.0}, {"date": "2018-09-21", "close": 50.32, "volume": 5380988.0}, {"date": "2018-09-24", "close": 49.62, "volume": 2605707.0}, {"date": "2018-09-25", "close": 49.64, "volume": 2374853.0}, {"date": "2018-09-26", "close": 49.35, "volume": 2358050.0}, {"date": "2018-09-27", "close": 49.45, "volume": 1741732.0}, {"date": "2018-09-28", "close": 50.27, "volume": 2956086.0}, {"date": "2018-10-01", "close": 50.11, "volume": 2950039.0}, {"date": "2018-10-02", "close": 50.41, "volume": 1860120.0}, {"date": "2018-10-03", "close": 50.45, "volume": 2886858.0}, {"date": "2018-10-04", "close": 50.46, "volume": 2452319.0}, {"date": "2018-10-05", "close": 51.07, "volume": 2652832.0}, {"date": "2018-10-08", "close": 51.79, "volume": 3850076.0}, {"date": "2018-10-09", "close": 51.45, "volume": 3485234.0}, {"date": "2018-10-10", "close": 50.14, "volume": 3333559.0}, {"date": "2018-10-11", "close": 48.67, "volume": 5775424.0}, {"date": "2018-10-12", "close": 48.83, "volume": 4601649.0}, {"date": "2018-10-15", "close": 49.04, "volume": 2287697.0}, {"date": "2018-10-16", "close": 49.3, "volume": 2499347.0}, {"date": "2018-10-17", "close": 49.03, "volume": 3879109.0}, {"date": "2018-10-18", "close": 49.21, "volume": 3009000.0}, {"date": "2018-10-19", "close": 49.54, "volume": 2698002.0}, {"date": "2018-10-22", "close": 48.91, "volume": 1994178.0}, {"date": "2018-10-23", "close": 49.06, "volume": 4263428.0}, {"date": "2018-10-24", "close": 47.75, "volume": 5496915.0}, {"date": "2018-10-25", "close": 47.9, "volume": 3032528.0}, {"date": "2018-10-26", "close": 46.46, "volume": 4529328.0}, {"date": "2018-10-29", "close": 47.01, "volume": 3257398.0}, {"date": "2018-10-30", "close": 48.0, "volume": 3879681.0}, {"date": "2018-10-31", "close": 47.25, "volume": 4604884.0}, {"date": "2018-11-01", "close": 48.72, "volume": 4508821.0}, {"date": "2018-11-02", "close": 48.0, "volume": 3464995.0}, {"date": "2018-11-05", "close": 48.1, "volume": 3683576.0}, {"date": "2018-11-06", "close": 47.33, "volume": 5319032.0}, {"date": "2018-11-07", "close": 48.3, "volume": 5147623.0}, {"date": "2018-11-08", "close": 48.57, "volume": 3620282.0}, {"date": "2018-11-09", "close": 48.26, "volume": 7033253.0}, {"date": "2018-11-12", "close": 47.94, "volume": 2620936.0}, {"date": "2018-11-13", "close": 48.02, "volume": 4056999.0}, {"date": "2018-11-14", "close": 46.6, "volume": 4275353.0}, {"date": "2018-11-15", "close": 46.13, "volume": 4251206.0}, {"date": "2018-11-16", "close": 46.38, "volume": 3789070.0}, {"date": "2018-11-19", "close": 46.31, "volume": 2979365.0}, {"date": "2018-11-20", "close": 45.66, "volume": 3430321.0}, {"date": "2018-11-21", "close": 45.6, "volume": 3195022.0}, {"date": "2018-11-23", "close": 45.2, "volume": 1280291.0}, {"date": "2018-11-26", "close": 45.52, "volume": 2367778.0}, {"date": "2018-11-27", "close": 46.07, "volume": 2912928.0}, {"date": "2018-11-28", "close": 46.0, "volume": 2935426.0}, {"date": "2018-11-29", "close": 46.04, "volume": 2400812.0}, {"date": "2018-11-30", "close": 46.02, "volume": 6181974.0}, {"date": "2018-12-03", "close": 46.84, "volume": 5292428.0}, {"date": "2018-12-04", "close": 45.61, "volume": 4303874.0}, {"date": "2018-12-06", "close": 45.53, "volume": 5064083.0}, {"date": "2018-12-07", "close": 44.46, "volume": 3604433.0}, {"date": "2018-12-10", "close": 44.59, "volume": 4883560.0}, {"date": "2018-12-11", "close": 44.55, "volume": 4443144.0}, {"date": "2018-12-12", "close": 45.19, "volume": 5983804.0}, {"date": "2018-12-13", "close": 44.93, "volume": 2680274.0}, {"date": "2018-12-14", "close": 44.61, "volume": 3490522.0}, {"date": "2018-12-17", "close": 43.38, "volume": 3281402.0}, {"date": "2018-12-18", "close": 42.84, "volume": 3503731.0}, {"date": "2018-12-19", "close": 42.4, "volume": 3124806.0}, {"date": "2018-12-20", "close": 41.23, "volume": 5393373.0}, {"date": "2018-12-21", "close": 40.8, "volume": 8173048.0}, {"date": "2018-12-24", "close": 39.62, "volume": 2541051.0}, {"date": "2018-12-26", "close": 40.67, "volume": 3329664.0}, {"date": "2018-12-27", "close": 40.96, "volume": 3772217.0}, {"date": "2018-12-28", "close": 40.78, "volume": 3046536.0}, {"date": "2018-12-31", "close": 40.97, "volume": 2718177.0}, {"date": "2019-01-02", "close": 40.95, "volume": 2486506.0}, {"date": "2019-01-03", "close": 40.77, "volume": 3256480.0}, {"date": "2019-01-04", "close": 41.71, "volume": 3117107.0}, {"date": "2019-01-07", "close": 41.92, "volume": 3961413.0}, {"date": "2019-01-08", "close": 42.7, "volume": 5086604.0}, {"date": "2019-01-09", "close": 43.07, "volume": 3530121.0}, {"date": "2019-01-10", "close": 43.37, "volume": 2922467.0}, {"date": "2019-01-11", "close": 43.16, "volume": 2513626.0}, {"date": "2019-01-14", "close": 42.85, "volume": 3090823.0}, {"date": "2019-01-15", "close": 43.48, "volume": 2766515.0}, {"date": "2019-01-16", "close": 43.3, "volume": 3490074.0}, {"date": "2019-01-17", "close": 43.41, "volume": 2867276.0}, {"date": "2019-01-18", "close": 44.26, "volume": 2639462.0}, {"date": "2019-01-22", "close": 43.56, "volume": 3109608.0}, {"date": "2019-01-23", "close": 43.71, "volume": 2453955.0}, {"date": "2019-01-24", "close": 43.67, "volume": 2180995.0}, {"date": "2019-01-25", "close": 43.72, "volume": 1996151.0}, {"date": "2019-01-28", "close": 44.17, "volume": 2271154.0}, {"date": "2019-01-29", "close": 44.21, "volume": 3399920.0}, {"date": "2019-01-30", "close": 44.69, "volume": 2852951.0}, {"date": "2019-01-31", "close": 44.9, "volume": 5076204.0}, {"date": "2019-02-01", "close": 44.89, "volume": 2337715.0}, {"date": "2019-02-04", "close": 44.49, "volume": 3220007.0}, {"date": "2019-02-05", "close": 41.85, "volume": 10304230.0}, {"date": "2019-02-06", "close": 41.87, "volume": 6194591.0}, {"date": "2019-02-07", "close": 41.4, "volume": 4073294.0}, {"date": "2019-02-08", "close": 41.76, "volume": 6580447.0}, {"date": "2019-02-11", "close": 42.01, "volume": 3569238.0}, {"date": "2019-02-12", "close": 42.34, "volume": 3322120.0}, {"date": "2019-02-13", "close": 42.4, "volume": 3046441.0}, {"date": "2019-02-14", "close": 42.24, "volume": 2990038.0}, {"date": "2019-02-15", "close": 41.98, "volume": 4055976.0}, {"date": "2019-02-19", "close": 41.85, "volume": 4843018.0}, {"date": "2019-02-20", "close": 41.97, "volume": 5803142.0}, {"date": "2019-02-21", "close": 42.57, "volume": 5001873.0}, {"date": "2019-02-22", "close": 42.49, "volume": 4361773.0}, {"date": "2019-02-25", "close": 42.43, "volume": 3316500.0}, {"date": "2019-02-26", "close": 42.32, "volume": 3174480.0}, {"date": "2019-02-27", "close": 42.62, "volume": 3052693.0}, {"date": "2019-02-28", "close": 42.5, "volume": 2900930.0}, {"date": "2019-03-01", "close": 42.43, "volume": 2542242.0}, {"date": "2019-03-04", "close": 42.24, "volume": 3550567.0}, {"date": "2019-03-05", "close": 42.25, "volume": 2809824.0}, {"date": "2019-03-06", "close": 42.13, "volume": 2643237.0}, {"date": "2019-03-07", "close": 42.17, "volume": 2855541.0}, {"date": "2019-03-08", "close": 41.92, "volume": 2604471.0}, {"date": "2019-03-11", "close": 42.84, "volume": 2895153.0}, {"date": "2019-03-12", "close": 42.91, "volume": 4005797.0}, {"date": "2019-03-13", "close": 43.27, "volume": 3071462.0}, {"date": "2019-03-14", "close": 43.35, "volume": 3894058.0}, {"date": "2019-03-15", "close": 43.18, "volume": 7504415.0}, {"date": "2019-03-18", "close": 42.48, "volume": 4669831.0}, {"date": "2019-03-19", "close": 43.01, "volume": 4240688.0}, {"date": "2019-03-20", "close": 42.3, "volume": 3563739.0}, {"date": "2019-03-21", "close": 42.88, "volume": 2424451.0}, {"date": "2019-03-22", "close": 42.62, "volume": 2535373.0}, {"date": "2019-03-25", "close": 42.35, "volume": 2420336.0}, {"date": "2019-03-26", "close": 42.29, "volume": 3825214.0}, {"date": "2019-03-27", "close": 42.49, "volume": 2870363.0}, {"date": "2019-03-28", "close": 42.72, "volume": 2108072.0}, {"date": "2019-03-29", "close": 43.13, "volume": 2577382.0}, {"date": "2019-04-01", "close": 42.68, "volume": 2872885.0}, {"date": "2019-04-02", "close": 42.26, "volume": 3140983.0}, {"date": "2019-04-03", "close": 42.22, "volume": 3379742.0}, {"date": "2019-04-04", "close": 42.73, "volume": 3166715.0}, {"date": "2019-04-05", "close": 42.93, "volume": 2474291.0}, {"date": "2019-04-08", "close": 43.09, "volume": 2720239.0}, {"date": "2019-04-09", "close": 42.78, "volume": 3980631.0}, {"date": "2019-04-10", "close": 43.24, "volume": 2480185.0}, {"date": "2019-04-11", "close": 43.29, "volume": 1965333.0}, {"date": "2019-04-12", "close": 43.38, "volume": 3364942.0}, {"date": "2019-04-15", "close": 43.34, "volume": 2124044.0}, {"date": "2019-04-16", "close": 42.98, "volume": 1928581.0}, {"date": "2019-04-17", "close": 43.04, "volume": 2128059.0}, {"date": "2019-04-18", "close": 42.76, "volume": 2318217.0}, {"date": "2019-04-22", "close": 42.66, "volume": 2508081.0}, {"date": "2019-04-23", "close": 42.7, "volume": 2916925.0}, {"date": "2019-04-24", "close": 42.78, "volume": 2232222.0}, {"date": "2019-04-25", "close": 41.72, "volume": 5039507.0}, {"date": "2019-04-26", "close": 40.91, "volume": 6032902.0}, {"date": "2019-04-29", "close": 43.27, "volume": 6691220.0}, {"date": "2019-04-30", "close": 44.6, "volume": 7347580.0}, {"date": "2019-05-01", "close": 44.07, "volume": 5399342.0}, {"date": "2019-05-02", "close": 43.54, "volume": 4427565.0}, {"date": "2019-05-03", "close": 43.67, "volume": 3140187.0}, {"date": "2019-05-06", "close": 43.09, "volume": 3176552.0}, {"date": "2019-05-07", "close": 42.71, "volume": 4358521.0}, {"date": "2019-05-08", "close": 42.42, "volume": 3898389.0}, {"date": "2019-05-09", "close": 42.56, "volume": 2454064.0}, {"date": "2019-05-10", "close": 42.43, "volume": 3810948.0}, {"date": "2019-05-13", "close": 40.69, "volume": 4759570.0}, {"date": "2019-05-14", "close": 40.85, "volume": 3729476.0}, {"date": "2019-05-15", "close": 40.98, "volume": 3488402.0}, {"date": "2019-05-16", "close": 41.26, "volume": 5261224.0}, {"date": "2019-05-17", "close": 40.68, "volume": 3715836.0}, {"date": "2019-05-20", "close": 39.82, "volume": 3324958.0}, {"date": "2019-05-21", "close": 40.18, "volume": 4585186.0}, {"date": "2019-05-22", "close": 39.92, "volume": 3150042.0}, {"date": "2019-05-23", "close": 39.21, "volume": 4557459.0}, {"date": "2019-05-24", "close": 39.16, "volume": 3369034.0}, {"date": "2019-05-28", "close": 38.58, "volume": 6942900.0}, {"date": "2019-05-29", "close": 38.54, "volume": 3969737.0}, {"date": "2019-05-30", "close": 38.46, "volume": 2936692.0}, {"date": "2019-05-31", "close": 38.32, "volume": 5283908.0}, {"date": "2019-06-03", "close": 38.98, "volume": 3953442.0}, {"date": "2019-06-04", "close": 39.63, "volume": 2965359.0}, {"date": "2019-06-05", "close": 39.27, "volume": 2848291.0}, {"date": "2019-06-06", "close": 39.71, "volume": 2718987.0}, {"date": "2019-06-07", "close": 39.58, "volume": 2398628.0}, {"date": "2019-06-10", "close": 40.06, "volume": 2779875.0}, {"date": "2019-06-11", "close": 40.17, "volume": 2239909.0}, {"date": "2019-06-12", "close": 40.72, "volume": 3548563.0}, {"date": "2019-06-13", "close": 41.01, "volume": 3573989.0}, {"date": "2019-06-14", "close": 40.79, "volume": 2558008.0}, {"date": "2019-06-17", "close": 40.74, "volume": 4088182.0}, {"date": "2019-06-18", "close": 41.2, "volume": 3242846.0}, {"date": "2019-06-19", "close": 40.71, "volume": 3661439.0}, {"date": "2019-06-20", "close": 41.3, "volume": 4041027.0}, {"date": "2019-06-21", "close": 41.08, "volume": 6337506.0}, {"date": "2019-06-24", "close": 40.73, "volume": 3218399.0}, {"date": "2019-06-25", "close": 40.42, "volume": 3108305.0}, {"date": "2019-06-26", "close": 40.5, "volume": 3818050.0}, {"date": "2019-06-27", "close": 40.57, "volume": 3532603.0}, {"date": "2019-06-28", "close": 40.8, "volume": 4663249.0}, {"date": "2019-07-01", "close": 41.4, "volume": 5466518.0}, {"date": "2019-07-02", "close": 41.49, "volume": 2689711.0}, {"date": "2019-07-03", "close": 41.87, "volume": 1417104.0}, {"date": "2019-07-05", "close": 41.94, "volume": 1741662.0}, {"date": "2019-07-08", "close": 41.84, "volume": 2621943.0}, {"date": "2019-07-09", "close": 41.77, "volume": 4615858.0}, {"date": "2019-07-10", "close": 41.8, "volume": 3653810.0}, {"date": "2019-07-11", "close": 41.73, "volume": 3788040.0}, {"date": "2019-07-12", "close": 41.92, "volume": 2837218.0}, {"date": "2019-07-15", "close": 41.74, "volume": 3214493.0}, {"date": "2019-07-16", "close": 40.82, "volume": 3732495.0}, {"date": "2019-07-17", "close": 40.31, "volume": 2675556.0}, {"date": "2019-07-18", "close": 40.16, "volume": 3756932.0}, {"date": "2019-07-19", "close": 40.25, "volume": 3390623.0}, {"date": "2019-07-22", "close": 40.38, "volume": 3146588.0}, {"date": "2019-07-23", "close": 40.54, "volume": 2921732.0}, {"date": "2019-07-24", "close": 40.57, "volume": 2813461.0}, {"date": "2019-07-25", "close": 40.68, "volume": 2422892.0}, {"date": "2019-07-26", "close": 40.59, "volume": 2080125.0}, {"date": "2019-07-29", "close": 40.9, "volume": 2430648.0}, {"date": "2019-07-30", "close": 40.95, "volume": 2718199.0}, {"date": "2019-07-31", "close": 41.08, "volume": 8111871.0}, {"date": "2019-08-01", "close": 41.15, "volume": 7037325.0}, {"date": "2019-08-02", "close": 40.07, "volume": 7796598.0}, {"date": "2019-08-05", "close": 37.78, "volume": 9265697.0}, {"date": "2019-08-06", "close": 37.42, "volume": 6826074.0}, {"date": "2019-08-07", "close": 37.28, "volume": 5799813.0}, {"date": "2019-08-08", "close": 38.3, "volume": 3918848.0}, {"date": "2019-08-09", "close": 38.36, "volume": 3689253.0}, {"date": "2019-08-12", "close": 37.4, "volume": 3628122.0}, {"date": "2019-08-13", "close": 37.76, "volume": 3850369.0}, {"date": "2019-08-14", "close": 36.77, "volume": 4239685.0}, {"date": "2019-08-15", "close": 36.76, "volume": 2992829.0}, {"date": "2019-08-16", "close": 37.84, "volume": 3760151.0}, {"date": "2019-08-19", "close": 38.03, "volume": 2549606.0}, {"date": "2019-08-20", "close": 37.48, "volume": 2891234.0}, {"date": "2019-08-21", "close": 37.69, "volume": 3501269.0}, {"date": "2019-08-22", "close": 37.93, "volume": 2520478.0}, {"date": "2019-08-23", "close": 37.43, "volume": 7189260.0}, {"date": "2019-08-26", "close": 37.81, "volume": 5031017.0}, {"date": "2019-08-27", "close": 37.42, "volume": 4437166.0}, {"date": "2019-08-28", "close": 37.57, "volume": 2543597.0}, {"date": "2019-08-29", "close": 37.73, "volume": 2020674.0}, {"date": "2019-08-30", "close": 38.05, "volume": 2995056.0}, {"date": "2019-09-03", "close": 37.99, "volume": 2858845.0}, {"date": "2019-09-04", "close": 38.24, "volume": 1575334.0}, {"date": "2019-09-05", "close": 38.63, "volume": 2430452.0}, {"date": "2019-09-06", "close": 38.71, "volume": 1892996.0}, {"date": "2019-09-09", "close": 39.67, "volume": 2607717.0}, {"date": "2019-09-10", "close": 40.29, "volume": 3008674.0}, {"date": "2019-09-11", "close": 41.05, "volume": 2482896.0}, {"date": "2019-09-12", "close": 41.45, "volume": 3475510.0}, {"date": "2019-09-13", "close": 41.63, "volume": 3676322.0}, {"date": "2019-09-16", "close": 41.96, "volume": 2652870.0}, {"date": "2019-09-17", "close": 41.79, "volume": 4272582.0}, {"date": "2019-09-18", "close": 41.67, "volume": 2689265.0}, {"date": "2019-09-19", "close": 40.9, "volume": 2476119.0}, {"date": "2019-09-20", "close": 40.9, "volume": 4567527.0}, {"date": "2019-09-23", "close": 40.4, "volume": 2910934.0}, {"date": "2019-09-24", "close": 39.93, "volume": 4062304.0}, {"date": "2019-09-25", "close": 40.48, "volume": 2574162.0}, {"date": "2019-09-26", "close": 40.86, "volume": 1829682.0}, {"date": "2019-09-27", "close": 40.94, "volume": 1843586.0}, {"date": "2019-09-30", "close": 41.07, "volume": 2263356.0}, {"date": "2019-10-01", "close": 40.33, "volume": 3041515.0}, {"date": "2019-10-02", "close": 39.72, "volume": 2738433.0}, {"date": "2019-10-03", "close": 39.53, "volume": 2664220.0}, {"date": "2019-10-04", "close": 40.35, "volume": 1981906.0}, {"date": "2019-10-07", "close": 39.78, "volume": 3067124.0}, {"date": "2019-10-08", "close": 38.4, "volume": 4143163.0}, {"date": "2019-10-09", "close": 38.93, "volume": 2879549.0}, {"date": "2019-10-10", "close": 39.77, "volume": 3004667.0}, {"date": "2019-10-11", "close": 40.46, "volume": 2718112.0}, {"date": "2019-10-14", "close": 40.2, "volume": 1745888.0}, {"date": "2019-10-15", "close": 40.33, "volume": 1848336.0}, {"date": "2019-10-16", "close": 39.7, "volume": 2531951.0}, {"date": "2019-10-17", "close": 39.85, "volume": 2404405.0}, {"date": "2019-10-18", "close": 39.64, "volume": 3559861.0}, {"date": "2019-10-21", "close": 40.4, "volume": 2455193.0}, {"date": "2019-10-22", "close": 40.56, "volume": 1659454.0}, {"date": "2019-10-23", "close": 40.73, "volume": 1603826.0}, {"date": "2019-10-24", "close": 40.54, "volume": 1800846.0}, {"date": "2019-10-25", "close": 41.01, "volume": 1944377.0}, {"date": "2019-10-28", "close": 41.3, "volume": 2295023.0}, {"date": "2019-10-29", "close": 41.51, "volume": 2508601.0}, {"date": "2019-10-30", "close": 40.53, "volume": 3236729.0}, {"date": "2019-10-31", "close": 42.04, "volume": 5368525.0}, {"date": "2019-11-01", "close": 42.43, "volume": 3513312.0}, {"date": "2019-11-04", "close": 43.06, "volume": 3542735.0}, {"date": "2019-11-05", "close": 42.97, "volume": 2491609.0}, {"date": "2019-11-06", "close": 42.88, "volume": 1953225.0}, {"date": "2019-11-07", "close": 43.54, "volume": 2639095.0}, {"date": "2019-11-08", "close": 43.31, "volume": 2542173.0}, {"date": "2019-11-11", "close": 43.53, "volume": 3094078.0}, {"date": "2019-11-12", "close": 43.24, "volume": 2613248.0}, {"date": "2019-11-13", "close": 42.82, "volume": 1962215.0}, {"date": "2019-11-14", "close": 42.78, "volume": 2464744.0}, {"date": "2019-11-15", "close": 42.87, "volume": 7416195.0}, {"date": "2019-11-18", "close": 42.84, "volume": 3123173.0}, {"date": "2019-11-19", "close": 43.08, "volume": 2945460.0}, {"date": "2019-11-20", "close": 42.5, "volume": 3013327.0}, {"date": "2019-11-21", "close": 42.82, "volume": 3050382.0}, {"date": "2019-11-22", "close": 42.72, "volume": 1859119.0}, {"date": "2019-11-25", "close": 43.08, "volume": 1773570.0}, {"date": "2019-11-26", "close": 42.75, "volume": 2295271.0}, {"date": "2019-11-27", "close": 42.94, "volume": 1993362.0}, {"date": "2019-11-29", "close": 42.93, "volume": 1395682.0}, {"date": "2019-12-02", "close": 43.29, "volume": 3499234.0}, {"date": "2019-12-03", "close": 42.92, "volume": 2492926.0}, {"date": "2019-12-04", "close": 42.93, "volume": 2645571.0}, {"date": "2019-12-05", "close": 43.15, "volume": 1836812.0}, {"date": "2019-12-06", "close": 43.91, "volume": 3676881.0}, {"date": "2019-12-09", "close": 44.07, "volume": 2632298.0}, {"date": "2019-12-10", "close": 44.0, "volume": 2601880.0}, {"date": "2019-12-11", "close": 44.23, "volume": 1999359.0}, {"date": "2019-12-12", "close": 44.91, "volume": 3332895.0}, {"date": "2019-12-13", "close": 45.2, "volume": 3857152.0}, {"date": "2019-12-16", "close": 45.98, "volume": 5367039.0}, {"date": "2019-12-17", "close": 46.21, "volume": 3205007.0}, {"date": "2019-12-18", "close": 45.31, "volume": 4433861.0}, {"date": "2019-12-19", "close": 45.64, "volume": 3144207.0}, {"date": "2019-12-20", "close": 45.79, "volume": 6372995.0}, {"date": "2019-12-23", "close": 46.02, "volume": 1866619.0}, {"date": "2019-12-24", "close": 46.08, "volume": 708280.0}, {"date": "2019-12-26", "close": 46.2, "volume": 985139.0}, {"date": "2019-12-27", "close": 46.3, "volume": 1355006.0}, {"date": "2019-12-30", "close": 46.12, "volume": 1375597.0}, {"date": "2019-12-31", "close": 46.35, "volume": 1787220.0}, {"date": "2020-01-02", "close": 46.11, "volume": 2995993.0}, {"date": "2020-01-03", "close": 46.02, "volume": 2259499.0}, {"date": "2020-01-06", "close": 45.66, "volume": 2831733.0}, {"date": "2020-01-07", "close": 45.11, "volume": 2301528.0}, {"date": "2020-01-08", "close": 44.61, "volume": 3346368.0}, {"date": "2020-01-09", "close": 44.15, "volume": 4080169.0}, {"date": "2020-01-10", "close": 43.95, "volume": 2311398.0}, {"date": "2020-01-13", "close": 44.42, "volume": 3167771.0}, {"date": "2020-01-14", "close": 44.5, "volume": 4798491.0}, {"date": "2020-01-15", "close": 44.39, "volume": 2586664.0}, {"date": "2020-01-16", "close": 45.34, "volume": 2584955.0}, {"date": "2020-01-17", "close": 45.25, "volume": 2741675.0}, {"date": "2020-01-21", "close": 45.12, "volume": 2663411.0}, {"date": "2020-01-22", "close": 44.93, "volume": 2101386.0}, {"date": "2020-01-23", "close": 44.97, "volume": 1459888.0}, {"date": "2020-01-24", "close": 44.3, "volume": 2169271.0}, {"date": "2020-01-27", "close": 43.53, "volume": 2718508.0}, {"date": "2020-01-28", "close": 43.92, "volume": 2219424.0}, {"date": "2020-01-29", "close": 43.68, "volume": 2803504.0}, {"date": "2020-01-30", "close": 45.8, "volume": 5958841.0}, {"date": "2020-01-31", "close": 44.76, "volume": 8398285.0}, {"date": "2020-02-03", "close": 44.96, "volume": 3939435.0}, {"date": "2020-02-04", "close": 45.37, "volume": 2567381.0}, {"date": "2020-02-05", "close": 46.07, "volume": 3038555.0}, {"date": "2020-02-06", "close": 45.98, "volume": 2387330.0}, {"date": "2020-02-07", "close": 45.71, "volume": 2289391.0}, {"date": "2020-02-10", "close": 45.68, "volume": 1695346.0}, {"date": "2020-02-11", "close": 46.12, "volume": 2200143.0}, {"date": "2020-02-12", "close": 45.61, "volume": 2280971.0}, {"date": "2020-02-13", "close": 45.27, "volume": 2317471.0}, {"date": "2020-02-14", "close": 44.77, "volume": 2513189.0}, {"date": "2020-02-18", "close": 44.45, "volume": 2512078.0}, {"date": "2020-02-19", "close": 43.97, "volume": 2257222.0}, {"date": "2020-02-20", "close": 44.23, "volume": 1951031.0}, {"date": "2020-02-21", "close": 43.9, "volume": 2645815.0}, {"date": "2020-02-24", "close": 42.82, "volume": 3010970.0}, {"date": "2020-02-25", "close": 40.43, "volume": 3364837.0}, {"date": "2020-02-26", "close": 39.87, "volume": 5252015.0}, {"date": "2020-02-27", "close": 37.62, "volume": 4476174.0}, {"date": "2020-02-28", "close": 37.65, "volume": 8056958.0}, {"date": "2020-03-02", "close": 38.84, "volume": 4829282.0}, {"date": "2020-03-03", "close": 38.06, "volume": 4886647.0}, {"date": "2020-03-04", "close": 39.37, "volume": 2971270.0}, {"date": "2020-03-05", "close": 38.33, "volume": 2848466.0}, {"date": "2020-03-06", "close": 37.64, "volume": 4051157.0}, {"date": "2020-03-09", "close": 35.3, "volume": 6746975.0}, {"date": "2020-03-10", "close": 37.12, "volume": 7447284.0}, {"date": "2020-03-11", "close": 35.07, "volume": 4993461.0}, {"date": "2020-03-12", "close": 31.54, "volume": 7272714.0}, {"date": "2020-03-13", "close": 34.64, "volume": 6236577.0}, {"date": "2020-03-16", "close": 32.68, "volume": 5684975.0}, {"date": "2020-03-17", "close": 35.26, "volume": 4465180.0}, {"date": "2020-03-18", "close": 33.02, "volume": 4471637.0}, {"date": "2020-03-19", "close": 33.46, "volume": 3483901.0}, {"date": "2020-03-20", "close": 30.61, "volume": 5009887.0}, {"date": "2020-03-23", "close": 29.31, "volume": 4870422.0}, {"date": "2020-03-24", "close": 32.32, "volume": 5301801.0}, {"date": "2020-03-25", "close": 32.7, "volume": 3921497.0}, {"date": "2020-03-26", "close": 34.46, "volume": 3557034.0}, {"date": "2020-03-27", "close": 33.5, "volume": 3277729.0}, {"date": "2020-03-30", "close": 35.83, "volume": 3215323.0}, {"date": "2020-03-31", "close": 35.18, "volume": 3882352.0}, {"date": "2020-04-01", "close": 33.87, "volume": 3496899.0}, {"date": "2020-04-02", "close": 34.33, "volume": 3022752.0}, {"date": "2020-04-03", "close": 34.65, "volume": 2581951.0}, {"date": "2020-04-06", "close": 35.78, "volume": 5224630.0}, {"date": "2020-04-07", "close": 35.98, "volume": 3180875.0}, {"date": "2020-04-08", "close": 36.48, "volume": 2560764.0}, {"date": "2020-04-09", "close": 37.58, "volume": 4278712.0}, {"date": "2020-04-13", "close": 36.07, "volume": 3178506.0}, {"date": "2020-04-14", "close": 37.24, "volume": 3445613.0}, {"date": "2020-04-15", "close": 35.49, "volume": 2691409.0}, {"date": "2020-04-16", "close": 35.66, "volume": 2736930.0}, {"date": "2020-04-17", "close": 37.19, "volume": 3870168.0}, {"date": "2020-04-20", "close": 36.34, "volume": 2588351.0}, {"date": "2020-04-21", "close": 35.0, "volume": 2906578.0}, {"date": "2020-04-22", "close": 35.4, "volume": 3132754.0}, {"date": "2020-04-23", "close": 35.74, "volume": 2417449.0}, {"date": "2020-04-24", "close": 35.99, "volume": 2244737.0}, {"date": "2020-04-27", "close": 36.54, "volume": 1906528.0}, {"date": "2020-04-28", "close": 37.17, "volume": 2657867.0}, {"date": "2020-04-29", "close": 38.41, "volume": 3875598.0}, {"date": "2020-04-30", "close": 37.14, "volume": 4571452.0}, {"date": "2020-05-01", "close": 35.12, "volume": 2773069.0}, {"date": "2020-05-04", "close": 34.76, "volume": 2530500.0}, {"date": "2020-05-05", "close": 34.96, "volume": 2623400.0}, {"date": "2020-05-06", "close": 34.4, "volume": 2934662.0}, {"date": "2020-05-07", "close": 34.76, "volume": 2964630.0}, {"date": "2020-05-08", "close": 36.39, "volume": 2890542.0}, {"date": "2020-05-11", "close": 35.43, "volume": 2588631.0}, {"date": "2020-05-12", "close": 34.74, "volume": 2322083.0}, {"date": "2020-05-13", "close": 33.84, "volume": 2888920.0}, {"date": "2020-05-14", "close": 34.16, "volume": 2448704.0}, {"date": "2020-05-15", "close": 34.12, "volume": 6204673.0}, {"date": "2020-05-18", "close": 35.8, "volume": 2600118.0}, {"date": "2020-05-19", "close": 34.82, "volume": 1955874.0}, {"date": "2020-05-20", "close": 35.35, "volume": 1955313.0}, {"date": "2020-05-21", "close": 35.12, "volume": 1817344.0}, {"date": "2020-05-22", "close": 35.38, "volume": 1745729.0}, {"date": "2020-05-26", "close": 37.13, "volume": 2720961.0}, {"date": "2020-05-27", "close": 39.0, "volume": 4187370.0}, {"date": "2020-05-28", "close": 39.0, "volume": 4333593.0}, {"date": "2020-05-29", "close": 39.31, "volume": 3755771.0}, {"date": "2020-06-01", "close": 38.89, "volume": 2563074.0}, {"date": "2020-06-02", "close": 39.67, "volume": 2902627.0}, {"date": "2020-06-03", "close": 40.51, "volume": 2280500.0}, {"date": "2020-06-04", "close": 41.14, "volume": 2463459.0}, {"date": "2020-06-05", "close": 42.52, "volume": 3539720.0}, {"date": "2020-06-08", "close": 42.89, "volume": 4290459.0}, {"date": "2020-06-09", "close": 42.38, "volume": 3929440.0}, {"date": "2020-06-10", "close": 41.34, "volume": 4093689.0}, {"date": "2020-06-11", "close": 38.6, "volume": 3486847.0}, {"date": "2020-06-12", "close": 39.43, "volume": 3304570.0}, {"date": "2020-06-15", "close": 39.5, "volume": 2954982.0}, {"date": "2020-06-16", "close": 40.75, "volume": 2780791.0}, {"date": "2020-06-17", "close": 40.47, "volume": 2347194.0}, {"date": "2020-06-18", "close": 40.58, "volume": 2139820.0}, {"date": "2020-06-19", "close": 40.24, "volume": 5023179.0}, {"date": "2020-06-22", "close": 40.0, "volume": 1551392.0}, {"date": "2020-06-23", "close": 39.93, "volume": 2217201.0}, {"date": "2020-06-24", "close": 39.32, "volume": 3655880.0}, {"date": "2020-06-25", "close": 39.95, "volume": 2568866.0}, {"date": "2020-06-26", "close": 38.93, "volume": 4166904.0}, {"date": "2020-06-29", "close": 39.66, "volume": 1799659.0}, {"date": "2020-06-30", "close": 39.9, "volume": 2839589.0}, {"date": "2020-07-01", "close": 39.41, "volume": 1991347.0}, {"date": "2020-07-02", "close": 39.56, "volume": 2647504.0}, {"date": "2020-07-06", "close": 39.67, "volume": 1960964.0}, {"date": "2020-07-07", "close": 39.22, "volume": 2271895.0}, {"date": "2020-07-08", "close": 38.68, "volume": 2520336.0}, {"date": "2020-07-09", "close": 37.81, "volume": 2281697.0}, {"date": "2020-07-10", "close": 39.38, "volume": 1869399.0}, {"date": "2020-07-13", "close": 39.76, "volume": 3270162.0}, {"date": "2020-07-14", "close": 40.44, "volume": 2169674.0}, {"date": "2020-07-15", "close": 40.9, "volume": 2132511.0}, {"date": "2020-07-16", "close": 40.96, "volume": 2496585.0}, {"date": "2020-07-17", "close": 41.17, "volume": 1974219.0}, {"date": "2020-07-20", "close": 40.22, "volume": 2115342.0}, {"date": "2020-07-21", "close": 40.86, "volume": 1855381.0}, {"date": "2020-07-22", "close": 41.16, "volume": 1862783.0}, {"date": "2020-07-23", "close": 42.26, "volume": 2616608.0}, {"date": "2020-07-24", "close": 42.09, "volume": 2458835.0}, {"date": "2020-07-27", "close": 42.13, "volume": 2290713.0}, {"date": "2020-07-28", "close": 42.59, "volume": 2556212.0}, {"date": "2020-07-29", "close": 42.92, "volume": 2714781.0}, {"date": "2020-07-30", "close": 43.36, "volume": 2856797.0}, {"date": "2020-07-31", "close": 42.83, "volume": 3500871.0}, {"date": "2020-08-03", "close": 42.93, "volume": 2236226.0}, {"date": "2020-08-04", "close": 42.72, "volume": 1979237.0}, {"date": "2020-08-05", "close": 43.34, "volume": 2245983.0}, {"date": "2020-08-06", "close": 43.55, "volume": 1745857.0}, {"date": "2020-08-07", "close": 44.03, "volume": 2241435.0}, {"date": "2020-08-10", "close": 44.49, "volume": 1937056.0}, {"date": "2020-08-11", "close": 44.39, "volume": 2169596.0}, {"date": "2020-08-12", "close": 44.45, "volume": 1940131.0}, {"date": "2020-08-13", "close": 44.43, "volume": 2317459.0}, {"date": "2020-08-14", "close": 44.59, "volume": 1633686.0}, {"date": "2020-08-17", "close": 44.39, "volume": 1907246.0}, {"date": "2020-08-18", "close": 44.31, "volume": 1574072.0}, {"date": "2020-08-19", "close": 44.06, "volume": 1847126.0}, {"date": "2020-08-20", "close": 43.49, "volume": 1723119.0}, {"date": "2020-08-21", "close": 43.59, "volume": 2381900.0}, {"date": "2020-08-24", "close": 44.45, "volume": 2211497.0}, {"date": "2020-08-25", "close": 44.3, "volume": 2025305.0}, {"date": "2020-08-26", "close": 44.48, "volume": 1782636.0}, {"date": "2020-08-27", "close": 44.72, "volume": 2906535.0}, {"date": "2020-08-28", "close": 44.9, "volume": 2279087.0}, {"date": "2020-08-31", "close": 44.76, "volume": 2306555.0}, {"date": "2020-09-01", "close": 45.14, "volume": 2805614.0}, {"date": "2020-09-02", "close": 45.74, "volume": 3050461.0}, {"date": "2020-09-03", "close": 45.81, "volume": 3940498.0}, {"date": "2020-09-04", "close": 46.49, "volume": 4156828.0}, {"date": "2020-09-08", "close": 45.22, "volume": 6292942.0}, {"date": "2020-09-09", "close": 46.05, "volume": 3267281.0}, {"date": "2020-09-10", "close": 46.02, "volume": 3122147.0}, {"date": "2020-09-11", "close": 46.89, "volume": 3286643.0}, {"date": "2020-09-14", "close": 47.5, "volume": 3331636.0}, {"date": "2020-09-15", "close": 47.47, "volume": 2796064.0}, {"date": "2020-09-16", "close": 47.66, "volume": 4543392.0}, {"date": "2020-09-17", "close": 47.77, "volume": 5066383.0}, {"date": "2020-09-18", "close": 47.64, "volume": 7380584.0}, {"date": "2020-09-21", "close": 46.51, "volume": 5648598.0}, {"date": "2020-09-22", "close": 47.0, "volume": 4315718.0}, {"date": "2020-09-23", "close": 45.16, "volume": 3229238.0}, {"date": "2020-09-24", "close": 45.47, "volume": 1607573.0}, {"date": "2020-09-25", "close": 46.08, "volume": 1993103.0}, {"date": "2020-09-28", "close": 46.5, "volume": 2514371.0}, {"date": "2020-09-29", "close": 45.98, "volume": 1718765.0}, {"date": "2020-09-30", "close": 46.49, "volume": 2583997.0}, {"date": "2020-10-01", "close": 46.6, "volume": 1996960.0}, {"date": "2020-10-02", "close": 46.74, "volume": 2238223.0}, {"date": "2020-10-05", "close": 47.78, "volume": 3029976.0}, {"date": "2020-10-06", "close": 47.6, "volume": 2580228.0}, {"date": "2020-10-07", "close": 48.31, "volume": 2187105.0}, {"date": "2020-10-08", "close": 48.85, "volume": 2465541.0}, {"date": "2020-10-09", "close": 48.97, "volume": 2990407.0}, {"date": "2020-10-12", "close": 49.99, "volume": 2778008.0}, {"date": "2020-10-13", "close": 48.83, "volume": 2735931.0}, {"date": "2020-10-14", "close": 48.85, "volume": 4577446.0}, {"date": "2020-10-15", "close": 49.94, "volume": 2759292.0}, {"date": "2020-10-16", "close": 49.79, "volume": 2192310.0}, {"date": "2020-10-19", "close": 50.31, "volume": 3823700.0}, {"date": "2020-10-20", "close": 50.87, "volume": 3247109.0}, {"date": "2020-10-21", "close": 50.81, "volume": 2710990.0}, {"date": "2020-10-22", "close": 51.68, "volume": 2309414.0}, {"date": "2020-10-23", "close": 51.87, "volume": 2028105.0}, {"date": "2020-10-26", "close": 51.19, "volume": 2491500.0}, {"date": "2020-10-27", "close": 50.36, "volume": 2911722.0}, {"date": "2020-10-28", "close": 49.52, "volume": 4291386.0}, {"date": "2020-10-29", "close": 49.92, "volume": 3687485.0}, {"date": "2020-10-30", "close": 46.24, "volume": 6630166.0}, {"date": "2020-11-02", "close": 48.56, "volume": 4924789.0}, {"date": "2020-11-03", "close": 47.9, "volume": 4088635.0}, {"date": "2020-11-04", "close": 46.51, "volume": 3781582.0}, {"date": "2020-11-05", "close": 47.91, "volume": 2946448.0}, {"date": "2020-11-06", "close": 48.27, "volume": 3125498.0}, {"date": "2020-11-09", "close": 49.29, "volume": 3642269.0}, {"date": "2020-11-10", "close": 50.15, "volume": 2481987.0}, {"date": "2020-11-11", "close": 50.09, "volume": 2523534.0}, {"date": "2020-11-12", "close": 49.33, "volume": 2084436.0}, {"date": "2020-11-13", "close": 49.86, "volume": 1629461.0}, {"date": "2020-11-16", "close": 50.41, "volume": 2765600.0}, {"date": "2020-11-17", "close": 50.16, "volume": 1836380.0}, {"date": "2020-11-18", "close": 49.27, "volume": 2332547.0}, {"date": "2020-11-19", "close": 48.92, "volume": 1603227.0}, {"date": "2020-11-20", "close": 48.61, "volume": 1814528.0}, {"date": "2020-11-23", "close": 48.81, "volume": 1954421.0}, {"date": "2020-11-24", "close": 50.56, "volume": 2670584.0}, {"date": "2020-11-25", "close": 50.5, "volume": 2460740.0}, {"date": "2020-11-27", "close": 50.45, "volume": 1383105.0}, {"date": "2020-11-30", "close": 49.77, "volume": 2624889.0}, {"date": "2020-12-01", "close": 50.11, "volume": 2372998.0}, {"date": "2020-12-02", "close": 49.49, "volume": 2719279.0}, {"date": "2020-12-03", "close": 49.81, "volume": 2128579.0}, {"date": "2020-12-04", "close": 50.57, "volume": 2156848.0}, {"date": "2020-12-07", "close": 50.04, "volume": 1877557.0}, {"date": "2020-12-08", "close": 50.36, "volume": 1589788.0}, {"date": "2020-12-09", "close": 49.84, "volume": 2517515.0}, {"date": "2020-12-10", "close": 49.2, "volume": 3436376.0}, {"date": "2020-12-11", "close": 49.81, "volume": 2868629.0}, {"date": "2020-12-14", "close": 48.69, "volume": 2175826.0}, {"date": "2020-12-15", "close": 49.57, "volume": 1861153.0}, {"date": "2020-12-16", "close": 49.2, "volume": 1937236.0}, {"date": "2020-12-17", "close": 49.38, "volume": 3056404.0}, {"date": "2020-12-18", "close": 49.68, "volume": 5635442.0}, {"date": "2020-12-21", "close": 49.37, "volume": 1859094.0}, {"date": "2020-12-22", "close": 48.73, "volume": 1600118.0}, {"date": "2020-12-23", "close": 49.35, "volume": 1692926.0}, {"date": "2020-12-24", "close": 49.44, "volume": 411610.0}, {"date": "2020-12-28", "close": 49.7, "volume": 1205701.0}, {"date": "2020-12-29", "close": 49.45, "volume": 1354217.0}, {"date": "2020-12-30", "close": 49.91, "volume": 1533170.0}, {"date": "2020-12-31", "close": 50.41, "volume": 1698888.0}, {"date": "2021-01-04", "close": 49.87, "volume": 3086017.0}, {"date": "2021-01-05", "close": 50.84, "volume": 3080253.0}, {"date": "2021-01-06", "close": 52.9, "volume": 3366854.0}, {"date": "2021-01-07", "close": 52.43, "volume": 2863123.0}, {"date": "2021-01-08", "close": 52.57, "volume": 2909109.0}, {"date": "2021-01-11", "close": 52.04, "volume": 2238823.0}, {"date": "2021-01-12", "close": 51.4, "volume": 2523249.0}, {"date": "2021-01-13", "close": 51.77, "volume": 4196966.0}, {"date": "2021-01-14", "close": 52.87, "volume": 2373962.0}, {"date": "2021-01-15", "close": 52.2, "volume": 2676987.0}, {"date": "2021-01-19", "close": 53.1, "volume": 3321662.0}, {"date": "2021-01-20", "close": 53.5, "volume": 2307413.0}, {"date": "2021-01-21", "close": 52.79, "volume": 1812543.0}, {"date": "2021-01-22", "close": 52.82, "volume": 1818820.0}, {"date": "2021-01-25", "close": 53.09, "volume": 2556416.0}, {"date": "2021-01-26", "close": 52.18, "volume": 2637844.0}, {"date": "2021-01-27", "close": 49.58, "volume": 3744460.0}, {"date": "2021-01-28", "close": 51.01, "volume": 2962057.0}, {"date": "2021-01-29", "close": 50.01, "volume": 4765417.0}, {"date": "2021-02-01", "close": 50.48, "volume": 2562254.0}, {"date": "2021-02-02", "close": 50.94, "volume": 4181827.0}, {"date": "2021-02-03", "close": 51.44, "volume": 2221708.0}, {"date": "2021-02-04", "close": 52.52, "volume": 1874712.0}, {"date": "2021-02-05", "close": 53.3, "volume": 2577556.0}, {"date": "2021-02-08", "close": 53.65, "volume": 2232996.0}, {"date": "2021-02-09", "close": 54.48, "volume": 2661307.0}, {"date": "2021-02-10", "close": 54.46, "volume": 1975732.0}, {"date": "2021-02-11", "close": 54.92, "volume": 2129787.0}, {"date": "2021-02-12", "close": 55.72, "volume": 2166533.0}, {"date": "2021-02-16", "close": 56.05, "volume": 2789468.0}, {"date": "2021-02-17", "close": 55.92, "volume": 2547093.0}, {"date": "2021-02-18", "close": 55.82, "volume": 2716996.0}, {"date": "2021-02-19", "close": 56.12, "volume": 2402119.0}, {"date": "2021-02-22", "close": 56.85, "volume": 2262022.0}, {"date": "2021-02-23", "close": 57.02, "volume": 2539263.0}, {"date": "2021-02-24", "close": 58.48, "volume": 2835777.0}, {"date": "2021-02-25", "close": 57.35, "volume": 2435983.0}, {"date": "2021-02-26", "close": 56.58, "volume": 2890697.0}, {"date": "2021-03-01", "close": 57.3, "volume": 2100461.0}, {"date": "2021-03-02", "close": 57.37, "volume": 2409549.0}, {"date": "2021-03-03", "close": 57.12, "volume": 2597828.0}, {"date": "2021-03-04", "close": 55.49, "volume": 3197162.0}, {"date": "2021-03-05", "close": 57.59, "volume": 6637041.0}, {"date": "2021-03-08", "close": 57.76, "volume": 2491641.0}, {"date": "2021-03-09", "close": 57.99, "volume": 2982104.0}, {"date": "2021-03-10", "close": 58.39, "volume": 2402961.0}, {"date": "2021-03-11", "close": 58.59, "volume": 2784167.0}, {"date": "2021-03-12", "close": 58.25, "volume": 2312660.0}, {"date": "2021-03-15", "close": 58.3, "volume": 3115985.0}, {"date": "2021-03-16", "close": 57.78, "volume": 1549488.0}, {"date": "2021-03-17", "close": 57.7, "volume": 1665981.0}, {"date": "2021-03-18", "close": 57.61, "volume": 2366397.0}, {"date": "2021-03-19", "close": 56.83, "volume": 7885449.0}, {"date": "2021-03-22", "close": 56.43, "volume": 3035177.0}, {"date": "2021-03-23", "close": 55.56, "volume": 1831874.0}, {"date": "2021-03-24", "close": 55.92, "volume": 2484578.0}, {"date": "2021-03-25", "close": 56.88, "volume": 1874967.0}, {"date": "2021-03-26", "close": 57.91, "volume": 1921997.0}, {"date": "2021-03-29", "close": 57.09, "volume": 1798279.0}, {"date": "2021-03-30", "close": 57.9, "volume": 2040650.0}, {"date": "2021-03-31", "close": 57.0, "volume": 3201229.0}, {"date": "2021-04-01", "close": 57.65, "volume": 2759431.0}, {"date": "2021-04-05", "close": 57.52, "volume": 1922698.0}, {"date": "2021-04-06", "close": 58.04, "volume": 2013204.0}, {"date": "2021-04-07", "close": 57.84, "volume": 1719985.0}, {"date": "2021-04-08", "close": 58.14, "volume": 1759884.0}, {"date": "2021-04-09", "close": 58.54, "volume": 2420074.0}, {"date": "2021-04-12", "close": 58.59, "volume": 1750856.0}, {"date": "2021-04-13", "close": 57.9, "volume": 2077218.0}, {"date": "2021-04-14", "close": 58.55, "volume": 2022131.0}, {"date": "2021-04-15", "close": 58.67, "volume": 1734129.0}, {"date": "2021-04-16", "close": 59.45, "volume": 1819157.0}, {"date": "2021-04-19", "close": 59.29, "volume": 2089113.0}, {"date": "2021-04-20", "close": 58.71, "volume": 1473435.0}, {"date": "2021-04-21", "close": 59.83, "volume": 1941235.0}, {"date": "2021-04-22", "close": 58.87, "volume": 2134948.0}, {"date": "2021-04-23", "close": 59.41, "volume": 2148023.0}, {"date": "2021-04-26", "close": 59.98, "volume": 3840730.0}, {"date": "2021-04-27", "close": 61.82, "volume": 4741234.0}, {"date": "2021-04-28", "close": 63.1, "volume": 3660743.0}, {"date": "2021-04-29", "close": 63.56, "volume": 4124577.0}, {"date": "2021-04-30", "close": 63.13, "volume": 3332014.0}, {"date": "2021-05-03", "close": 64.63, "volume": 3359763.0}, {"date": "2021-05-04", "close": 65.1, "volume": 3015382.0}, {"date": "2021-05-05", "close": 66.2, "volume": 2446307.0}, {"date": "2021-05-06", "close": 66.69, "volume": 3418006.0}, {"date": "2021-05-07", "close": 67.02, "volume": 2852119.0}, {"date": "2021-05-10", "close": 67.63, "volume": 4003800.0}, {"date": "2021-05-11", "close": 66.89, "volume": 2383072.0}, {"date": "2021-05-12", "close": 66.5, "volume": 2160277.0}, {"date": "2021-05-13", "close": 67.14, "volume": 2709638.0}, {"date": "2021-05-14", "close": 67.66, "volume": 1746322.0}, {"date": "2021-05-17", "close": 67.64, "volume": 1914300.0}, {"date": "2021-05-18", "close": 67.03, "volume": 1972972.0}, {"date": "2021-05-19", "close": 66.43, "volume": 2290050.0}, {"date": "2021-05-20", "close": 66.14, "volume": 2864502.0}, {"date": "2021-05-21", "close": 66.98, "volume": 3776421.0}, {"date": "2021-05-24", "close": 66.62, "volume": 2349110.0}, {"date": "2021-05-25", "close": 66.59, "volume": 1935941.0}, {"date": "2021-05-26", "close": 66.49, "volume": 3184122.0}, {"date": "2021-05-27", "close": 66.6, "volume": 4793534.0}, {"date": "2021-05-28", "close": 66.53, "volume": 1944189.0}, {"date": "2021-06-01", "close": 67.92, "volume": 3118114.0}, {"date": "2021-06-02", "close": 67.92, "volume": 2217989.0}, {"date": "2021-06-03", "close": 68.25, "volume": 2162976.0}, {"date": "2021-06-04", "close": 68.77, "volume": 1696525.0}, {"date": "2021-06-07", "close": 68.66, "volume": 1698645.0}, {"date": "2021-06-08", "close": 68.73, "volume": 1957822.0}, {"date": "2021-06-09", "close": 68.11, "volume": 1343767.0}, {"date": "2021-06-10", "close": 67.23, "volume": 2167922.0}, {"date": "2021-06-11", "close": 66.0, "volume": 3061243.0}, {"date": "2021-06-14", "close": 65.22, "volume": 1853065.0}, {"date": "2021-06-15", "close": 64.64, "volume": 3015693.0}, {"date": "2021-06-16", "close": 63.99, "volume": 2558319.0}, {"date": "2021-06-17", "close": 61.93, "volume": 4029295.0}, {"date": "2021-06-18", "close": 60.66, "volume": 5417273.0}, {"date": "2021-06-21", "close": 61.84, "volume": 2560412.0}, {"date": "2021-06-22", "close": 61.64, "volume": 2243409.0}, {"date": "2021-06-23", "close": 61.26, "volume": 2133425.0}, {"date": "2021-06-24", "close": 61.69, "volume": 1520229.0}, {"date": "2021-06-25", "close": 61.46, "volume": 2501435.0}, {"date": "2021-06-28", "close": 60.79, "volume": 2442160.0}, {"date": "2021-06-29", "close": 60.6, "volume": 2257607.0}, {"date": "2021-06-30", "close": 60.6, "volume": 2569464.0}, {"date": "2021-07-01", "close": 60.71, "volume": 2828913.0}, {"date": "2021-07-02", "close": 60.63, "volume": 1639904.0}, {"date": "2021-07-06", "close": 59.45, "volume": 2042867.0}, {"date": "2021-07-07", "close": 59.9, "volume": 1994674.0}, {"date": "2021-07-08", "close": 59.13, "volume": 2083422.0}, {"date": "2021-07-09", "close": 60.32, "volume": 2385680.0}, {"date": "2021-07-12", "close": 60.0, "volume": 2049303.0}, {"date": "2021-07-13", "close": 59.24, "volume": 1821764.0}, {"date": "2021-07-14", "close": 58.78, "volume": 1522848.0}, {"date": "2021-07-15", "close": 59.02, "volume": 1433635.0}, {"date": "2021-07-16", "close": 58.21, "volume": 1788624.0}, {"date": "2021-07-19", "close": 57.45, "volume": 2593266.0}, {"date": "2021-07-20", "close": 58.03, "volume": 2322045.0}, {"date": "2021-07-21", "close": 58.1, "volume": 3063245.0}, {"date": "2021-07-22", "close": 57.41, "volume": 2263514.0}, {"date": "2021-07-23", "close": 58.01, "volume": 1897078.0}, {"date": "2021-07-26", "close": 58.44, "volume": 3221108.0}, {"date": "2021-07-27", "close": 58.85, "volume": 3993836.0}, {"date": "2021-07-28", "close": 58.64, "volume": 3210195.0}, {"date": "2021-07-29", "close": 59.6, "volume": 2023323.0}, {"date": "2021-07-30", "close": 59.72, "volume": 3611967.0}, {"date": "2021-08-02", "close": 59.36, "volume": 2152396.0}, {"date": "2021-08-03", "close": 59.79, "volume": 1481277.0}, {"date": "2021-08-04", "close": 58.75, "volume": 2232752.0}, {"date": "2021-08-05", "close": 58.8, "volume": 2331052.0}, {"date": "2021-08-06", "close": 60.29, "volume": 3109980.0}, {"date": "2021-08-09", "close": 60.56, "volume": 2585446.0}, {"date": "2021-08-10", "close": 61.41, "volume": 2727096.0}, {"date": "2021-08-11", "close": 61.5, "volume": 1882764.0}, {"date": "2021-08-12", "close": 61.82, "volume": 1563113.0}, {"date": "2021-08-13", "close": 62.4, "volume": 2472426.0}, {"date": "2021-08-16", "close": 62.68, "volume": 2759738.0}, {"date": "2021-08-17", "close": 61.47, "volume": 1962095.0}, {"date": "2021-08-18", "close": 60.9, "volume": 1604602.0}, {"date": "2021-08-19", "close": 59.32, "volume": 2244669.0}, {"date": "2021-08-20", "close": 58.94, "volume": 4539699.0}, {"date": "2021-08-23", "close": 59.31, "volume": 2008558.0}, {"date": "2021-08-24", "close": 59.61, "volume": 1972762.0}, {"date": "2021-08-25", "close": 60.3, "volume": 1381452.0}, {"date": "2021-08-26", "close": 59.74, "volume": 1717299.0}, {"date": "2021-08-27", "close": 60.57, "volume": 1443274.0}, {"date": "2021-08-30", "close": 60.07, "volume": 1266881.0}, {"date": "2021-08-31", "close": 60.0, "volume": 2889002.0}, {"date": "2021-09-01", "close": 59.66, "volume": 1544056.0}, {"date": "2021-09-02", "close": 60.23, "volume": 2027775.0}, {"date": "2021-09-03", "close": 60.2, "volume": 1160835.0}, {"date": "2021-09-07", "close": 59.35, "volume": 2386244.0}, {"date": "2021-09-08", "close": 59.87, "volume": 2621110.0}, {"date": "2021-09-09", "close": 59.66, "volume": 2103247.0}, {"date": "2021-09-10", "close": 59.89, "volume": 2041563.0}, {"date": "2021-09-13", "close": 61.15, "volume": 3271040.0}, {"date": "2021-09-14", "close": 60.38, "volume": 2354740.0}, {"date": "2021-09-15", "close": 62.52, "volume": 3194222.0}, {"date": "2021-09-16", "close": 63.0, "volume": 3129474.0}, {"date": "2021-09-17", "close": 62.39, "volume": 6144022.0}, {"date": "2021-09-20", "close": 60.52, "volume": 3836547.0}, {"date": "2021-09-21", "close": 60.02, "volume": 2601755.0}, {"date": "2021-09-22", "close": 58.99, "volume": 4012369.0}, {"date": "2021-09-23", "close": 60.28, "volume": 1797810.0}, {"date": "2021-09-24", "close": 59.76, "volume": 2374325.0}, {"date": "2021-09-27", "close": 60.76, "volume": 2542879.0}, {"date": "2021-09-28", "close": 60.57, "volume": 2756908.0}, {"date": "2021-09-29", "close": 60.78, "volume": 1962878.0}, {"date": "2021-09-30", "close": 60.01, "volume": 2835178.0}, {"date": "2021-10-01", "close": 60.8, "volume": 2240923.0}, {"date": "2021-10-04", "close": 61.16, "volume": 2383534.0}, {"date": "2021-10-05", "close": 62.28, "volume": 2128032.0}, {"date": "2021-10-06", "close": 62.3, "volume": 1827990.0}, {"date": "2021-10-07", "close": 63.02, "volume": 1925219.0}, {"date": "2021-10-08", "close": 63.29, "volume": 2103471.0}, {"date": "2021-10-11", "close": 63.97, "volume": 1955353.0}, {"date": "2021-10-12", "close": 63.39, "volume": 2080189.0}, {"date": "2021-10-13", "close": 62.92, "volume": 2172807.0}, {"date": "2021-10-14", "close": 64.17, "volume": 1971722.0}, {"date": "2021-10-15", "close": 63.95, "volume": 2149592.0}, {"date": "2021-10-18", "close": 63.8, "volume": 1686113.0}, {"date": "2021-10-19", "close": 64.54, "volume": 1553226.0}, {"date": "2021-10-20", "close": 64.84, "volume": 2289957.0}, {"date": "2021-10-21", "close": 64.87, "volume": 1488904.0}, {"date": "2021-10-22", "close": 66.22, "volume": 1692194.0}, {"date": "2021-10-25", "close": 66.63, "volume": 2424067.0}, {"date": "2021-10-26", "close": 65.36, "volume": 3275966.0}, {"date": "2021-10-27", "close": 64.53, "volume": 2638026.0}, {"date": "2021-10-28", "close": 64.84, "volume": 2991941.0}, {"date": "2021-10-29", "close": 64.24, "volume": 3301666.0}, {"date": "2021-11-01", "close": 63.61, "volume": 3187330.0}, {"date": "2021-11-02", "close": 63.37, "volume": 2782121.0}, {"date": "2021-11-03", "close": 64.9, "volume": 4029075.0}, {"date": "2021-11-04", "close": 64.23, "volume": 2174682.0}, {"date": "2021-11-05", "close": 64.49, "volume": 2371542.0}, {"date": "2021-11-08", "close": 63.8, "volume": 2563241.0}, {"date": "2021-11-09", "close": 64.43, "volume": 1839309.0}, {"date": "2021-11-10", "close": 65.39, "volume": 2792921.0}, {"date": "2021-11-11", "close": 66.14, "volume": 1797858.0}, {"date": "2021-11-12", "close": 65.93, "volume": 1510344.0}, {"date": "2021-11-15", "close": 66.95, "volume": 2027590.0}, {"date": "2021-11-16", "close": 66.4, "volume": 1983254.0}, {"date": "2021-11-17", "close": 65.66, "volume": 1937421.0}, {"date": "2021-11-18", "close": 66.59, "volume": 2630150.0}, {"date": "2021-11-19", "close": 65.34, "volume": 4874509.0}, {"date": "2021-11-22", "close": 66.42, "volume": 2553384.0}, {"date": "2021-11-23", "close": 66.75, "volume": 2475862.0}, {"date": "2021-11-24", "close": 66.32, "volume": 3321936.0}, {"date": "2021-11-26", "close": 64.4, "volume": 2181763.0}, {"date": "2021-11-29", "close": 64.81, "volume": 2149868.0}, {"date": "2021-11-30", "close": 62.21, "volume": 4786189.0}, {"date": "2021-12-01", "close": 61.82, "volume": 2172203.0}, {"date": "2021-12-02", "close": 62.4, "volume": 2090727.0}, {"date": "2021-12-03", "close": 62.53, "volume": 2294733.0}, {"date": "2021-12-06", "close": 63.11, "volume": 2565655.0}, {"date": "2021-12-07", "close": 64.16, "volume": 1685736.0}, {"date": "2021-12-08", "close": 64.13, "volume": 1983090.0}, {"date": "2021-12-09", "close": 63.28, "volume": 2231008.0}, {"date": "2021-12-10", "close": 63.45, "volume": 2663347.0}, {"date": "2021-12-13", "close": 64.64, "volume": 2888464.0}, {"date": "2021-12-14", "close": 64.85, "volume": 2269576.0}, {"date": "2021-12-15", "close": 65.08, "volume": 1898258.0}, {"date": "2021-12-16", "close": 66.17, "volume": 2462413.0}, {"date": "2021-12-17", "close": 65.27, "volume": 4944709.0}, {"date": "2021-12-20", "close": 64.22, "volume": 2267854.0}, {"date": "2021-12-21", "close": 64.83, "volume": 1958681.0}, {"date": "2021-12-22", "close": 64.62, "volume": 1966274.0}, {"date": "2021-12-23", "close": 65.44, "volume": 2921051.0}, {"date": "2021-12-27", "close": 66.07, "volume": 1175967.0}, {"date": "2021-12-28", "close": 66.93, "volume": 1049887.0}, {"date": "2021-12-29", "close": 67.01, "volume": 1038504.0}, {"date": "2021-12-30", "close": 66.86, "volume": 906890.0}, {"date": "2021-12-31", "close": 67.59, "volume": 1330461.0}, {"date": "2022-01-03", "close": 67.89, "volume": 2134362.0}, {"date": "2022-01-04", "close": 69.15, "volume": 2898991.0}, {"date": "2022-01-05", "close": 68.61, "volume": 2665390.0}, {"date": "2022-01-06", "close": 69.22, "volume": 1920047.0}, {"date": "2022-01-07", "close": 69.81, "volume": 2029241.0}, {"date": "2022-01-10", "close": 69.93, "volume": 2583902.0}, {"date": "2022-01-11", "close": 70.48, "volume": 2483057.0}, {"date": "2022-01-12", "close": 70.42, "volume": 2224015.0}, {"date": "2022-01-13", "close": 70.9, "volume": 1930753.0}, {"date": "2022-01-14", "close": 71.55, "volume": 1757331.0}, {"date": "2022-01-18", "close": 71.27, "volume": 2094017.0}, {"date": "2022-01-19", "close": 71.0, "volume": 2638508.0}, {"date": "2022-01-20", "close": 68.89, "volume": 3803827.0}, {"date": "2022-01-21", "close": 68.94, "volume": 5093435.0}, {"date": "2022-01-24", "close": 68.59, "volume": 4235602.0}, {"date": "2022-01-25", "close": 68.37, "volume": 4188156.0}, {"date": "2022-01-26", "close": 72.27, "volume": 6153437.0}, {"date": "2022-01-27", "close": 74.2, "volume": 8204261.0}, {"date": "2022-01-28", "close": 75.92, "volume": 5871339.0}, {"date": "2022-01-31", "close": 75.0, "volume": 5621483.0}, {"date": "2022-02-01", "close": 75.53, "volume": 2791260.0}, {"date": "2022-02-02", "close": 76.69, "volume": 2841157.0}, {"date": "2022-02-03", "close": 75.67, "volume": 2116161.0}, {"date": "2022-02-04", "close": 75.71, "volume": 2435543.0}, {"date": "2022-02-07", "close": 75.98, "volume": 2111628.0}, {"date": "2022-02-08", "close": 76.69, "volume": 2416205.0}, {"date": "2022-02-09", "close": 77.28, "volume": 3827846.0}, {"date": "2022-02-10", "close": 76.44, "volume": 2423641.0}, {"date": "2022-02-11", "close": 76.47, "volume": 2563798.0}, {"date": "2022-02-14", "close": 76.12, "volume": 2637258.0}, {"date": "2022-02-15", "close": 76.8, "volume": 2007140.0}, {"date": "2022-02-16", "close": 76.9, "volume": 2292423.0}, {"date": "2022-02-17", "close": 76.65, "volume": 1859005.0}, {"date": "2022-02-18", "close": 76.39, "volume": 4011328.0}, {"date": "2022-02-22", "close": 76.71, "volume": 3039849.0}, {"date": "2022-02-23", "close": 75.24, "volume": 2054893.0}, {"date": "2022-02-24", "close": 75.85, "volume": 3623337.0}, {"date": "2022-02-25", "close": 78.9, "volume": 3479098.0}, {"date": "2022-02-28", "close": 78.45, "volume": 4347553.0}, {"date": "2022-03-01", "close": 77.99, "volume": 3285259.0}, {"date": "2022-03-02", "close": 80.28, "volume": 2863687.0}, {"date": "2022-03-03", "close": 81.93, "volume": 5261773.0}, {"date": "2022-03-04", "close": 82.8, "volume": 5051206.0}, {"date": "2022-03-07", "close": 83.97, "volume": 8597947.0}, {"date": "2022-03-08", "close": 83.13, "volume": 5457612.0}, {"date": "2022-03-09", "close": 81.78, "volume": 5769881.0}, {"date": "2022-03-10", "close": 84.31, "volume": 3395904.0}, {"date": "2022-03-11", "close": 83.6, "volume": 3017212.0}, {"date": "2022-03-14", "close": 82.57, "volume": 3647294.0}, {"date": "2022-03-15", "close": 82.81, "volume": 3693123.0}, {"date": "2022-03-16", "close": 81.45, "volume": 4988985.0}, {"date": "2022-03-17", "close": 83.78, "volume": 3530750.0}, {"date": "2022-03-18", "close": 83.98, "volume": 9222139.0}, {"date": "2022-03-21", "close": 87.16, "volume": 4747829.0}, {"date": "2022-03-22", "close": 87.56, "volume": 3166292.0}, {"date": "2022-03-23", "close": 89.09, "volume": 7256607.0}, {"date": "2022-03-24", "close": 90.43, "volume": 5208250.0}, {"date": "2022-03-25", "close": 93.49, "volume": 4800824.0}, {"date": "2022-03-28", "close": 92.35, "volume": 3924037.0}, {"date": "2022-03-29", "close": 87.84, "volume": 9529046.0}, {"date": "2022-03-30", "close": 89.3, "volume": 3247894.0}, {"date": "2022-03-31", "close": 90.26, "volume": 3966008.0}, {"date": "2022-04-01", "close": 91.17, "volume": 2761976.0}, {"date": "2022-04-04", "close": 90.43, "volume": 2826956.0}, {"date": "2022-04-05", "close": 90.9, "volume": 3187377.0}, {"date": "2022-04-06", "close": 92.83, "volume": 4388705.0}, {"date": "2022-04-07", "close": 93.98, "volume": 2818367.0}, {"date": "2022-04-08", "close": 95.25, "volume": 4721261.0}, {"date": "2022-04-11", "close": 94.57, "volume": 3784557.0}, {"date": "2022-04-12", "close": 95.07, "volume": 4400560.0}, {"date": "2022-04-13", "close": 95.55, "volume": 2781572.0}, {"date": "2022-04-14", "close": 96.91, "volume": 2459814.0}, {"date": "2022-04-18", "close": 96.46, "volume": 3077880.0}, {"date": "2022-04-19", "close": 95.93, "volume": 3848713.0}, {"date": "2022-04-20", "close": 98.22, "volume": 3258588.0}, {"date": "2022-04-21", "close": 96.05, "volume": 3600323.0}, {"date": "2022-04-22", "close": 92.18, "volume": 4111629.0}, {"date": "2022-04-25", "close": 90.96, "volume": 5029825.0}, {"date": "2022-04-26", "close": 90.64, "volume": 7081137.0}, {"date": "2022-04-27", "close": 93.92, "volume": 7217626.0}, {"date": "2022-04-28", "close": 92.51, "volume": 5021087.0}, {"date": "2022-04-29", "close": 89.56, "volume": 6341737.0}, {"date": "2022-05-02", "close": 89.31, "volume": 3578577.0}, {"date": "2022-05-03", "close": 89.76, "volume": 3859570.0}, {"date": "2022-05-04", "close": 91.15, "volume": 3413627.0}, {"date": "2022-05-05", "close": 89.41, "volume": 2934751.0}, {"date": "2022-05-06", "close": 89.73, "volume": 2597604.0}, {"date": "2022-05-09", "close": 84.36, "volume": 4328991.0}, {"date": "2022-05-10", "close": 84.97, "volume": 4026631.0}, {"date": "2022-05-11", "close": 84.36, "volume": 3592321.0}, {"date": "2022-05-12", "close": 84.44, "volume": 3508297.0}, {"date": "2022-05-13", "close": 85.39, "volume": 2895646.0}, {"date": "2022-05-16", "close": 87.18, "volume": 3816850.0}, {"date": "2022-05-17", "close": 88.63, "volume": 5854666.0}, {"date": "2022-05-18", "close": 84.54, "volume": 4800020.0}, {"date": "2022-05-19", "close": 83.86, "volume": 4326841.0}, {"date": "2022-05-20", "close": 84.0, "volume": 4850302.0}, {"date": "2022-05-23", "close": 86.57, "volume": 3171619.0}, {"date": "2022-05-24", "close": 87.76, "volume": 2657443.0}, {"date": "2022-05-25", "close": 88.77, "volume": 2732158.0}, {"date": "2022-05-26", "close": 88.31, "volume": 3482641.0}, {"date": "2022-05-27", "close": 88.93, "volume": 2790838.0}, {"date": "2022-05-31", "close": 90.82, "volume": 8762162.0}, {"date": "2022-06-01", "close": 86.67, "volume": 4459141.0}, {"date": "2022-06-02", "close": 89.28, "volume": 2989195.0}, {"date": "2022-06-03", "close": 87.91, "volume": 2381198.0}, {"date": "2022-06-06", "close": 88.41, "volume": 1976053.0}, {"date": "2022-06-07", "close": 89.52, "volume": 2037084.0}, {"date": "2022-06-08", "close": 88.61, "volume": 1694044.0}, {"date": "2022-06-09", "close": 85.98, "volume": 2042867.0}, {"date": "2022-06-10", "close": 84.68, "volume": 2706480.0}, {"date": "2022-06-13", "close": 82.01, "volume": 3099927.0}, {"date": "2022-06-14", "close": 82.67, "volume": 2525769.0}, {"date": "2022-06-15", "close": 82.28, "volume": 3131792.0}, {"date": "2022-06-16", "close": 79.03, "volume": 3485635.0}, {"date": "2022-06-17", "close": 77.31, "volume": 9168421.0}, {"date": "2022-06-21", "close": 79.4, "volume": 3138668.0}, {"date": "2022-06-22", "close": 77.43, "volume": 2846146.0}, {"date": "2022-06-23", "close": 71.75, "volume": 6445189.0}, {"date": "2022-06-24", "close": 74.52, "volume": 12491840.0}, {"date": "2022-06-27", "close": 76.04, "volume": 3615547.0}, {"date": "2022-06-28", "close": 75.99, "volume": 2727212.0}, {"date": "2022-06-29", "close": 77.24, "volume": 3522454.0}, {"date": "2022-06-30", "close": 77.6, "volume": 3971470.0}, {"date": "2022-07-01", "close": 76.41, "volume": 2603690.0}, {"date": "2022-07-05", "close": 72.38, "volume": 4154008.0}, {"date": "2022-07-06", "close": 72.22, "volume": 2842744.0}, {"date": "2022-07-07", "close": 74.4, "volume": 2993164.0}, {"date": "2022-07-08", "close": 73.34, "volume": 2568393.0}, {"date": "2022-07-11", "close": 72.63, "volume": 1896094.0}, {"date": "2022-07-12", "close": 72.85, "volume": 2016461.0}, {"date": "2022-07-13", "close": 72.69, "volume": 2093000.0}, {"date": "2022-07-14", "close": 71.7, "volume": 3104058.0}, {"date": "2022-07-15", "close": 72.0, "volume": 2048714.0}, {"date": "2022-07-18", "close": 72.55, "volume": 2211818.0}, {"date": "2022-07-19", "close": 73.83, "volume": 1862769.0}, {"date": "2022-07-20", "close": 74.57, "volume": 1988136.0}, {"date": "2022-07-21", "close": 74.02, "volume": 1548206.0}, {"date": "2022-07-22", "close": 73.84, "volume": 1480759.0}, {"date": "2022-07-25", "close": 75.62, "volume": 2709788.0}, {"date": "2022-07-26", "close": 78.92, "volume": 5602522.0}, {"date": "2022-07-27", "close": 80.45, "volume": 4388885.0}, {"date": "2022-07-28", "close": 79.35, "volume": 3022240.0}, {"date": "2022-07-29", "close": 82.77, "volume": 4656048.0}, {"date": "2022-08-01", "close": 84.26, "volume": 3843609.0}, {"date": "2022-08-02", "close": 82.79, "volume": 3187804.0}, {"date": "2022-08-03", "close": 82.25, "volume": 2538284.0}, {"date": "2022-08-04", "close": 82.02, "volume": 2413353.0}, {"date": "2022-08-05", "close": 82.76, "volume": 2178526.0}, {"date": "2022-08-08", "close": 82.49, "volume": 2522069.0}, {"date": "2022-08-09", "close": 82.86, "volume": 1751556.0}, {"date": "2022-08-10", "close": 83.6, "volume": 2005479.0}, {"date": "2022-08-11", "close": 84.14, "volume": 1731819.0}, {"date": "2022-08-12", "close": 86.6, "volume": 2339324.0}, {"date": "2022-08-15", "close": 86.13, "volume": 1765951.0}, {"date": "2022-08-16", "close": 86.58, "volume": 1758530.0}, {"date": "2022-08-17", "close": 86.35, "volume": 1232454.0}, {"date": "2022-08-18", "close": 87.62, "volume": 1485639.0}, {"date": "2022-08-19", "close": 87.23, "volume": 1837923.0}, {"date": "2022-08-22", "close": 86.54, "volume": 1775373.0}, {"date": "2022-08-23", "close": 88.05, "volume": 1747247.0}, {"date": "2022-08-24", "close": 88.64, "volume": 2107333.0}, {"date": "2022-08-25", "close": 90.91, "volume": 2446042.0}, {"date": "2022-08-26", "close": 89.56, "volume": 2285811.0}, {"date": "2022-08-29", "close": 90.76, "volume": 1876525.0}, {"date": "2022-08-30", "close": 87.57, "volume": 2615264.0}, {"date": "2022-08-31", "close": 87.89, "volume": 3482136.0}, {"date": "2022-09-01", "close": 87.58, "volume": 2486606.0}, {"date": "2022-09-02", "close": 87.61, "volume": 2668998.0}, {"date": "2022-09-06", "close": 85.7, "volume": 3143036.0}, {"date": "2022-09-07", "close": 87.23, "volume": 2802433.0}, {"date": "2022-09-08", "close": 90.29, "volume": 3908989.0}, {"date": "2022-09-09", "close": 91.47, "volume": 3674674.0}, {"date": "2022-09-12", "close": 88.21, "volume": 4826771.0}, {"date": "2022-09-13", "close": 86.35, "volume": 2781884.0}, {"date": "2022-09-14", "close": 86.17, "volume": 2824680.0}, {"date": "2022-09-15", "close": 85.26, "volume": 2245369.0}, {"date": "2022-09-16", "close": 84.77, "volume": 5615898.0}, {"date": "2022-09-19", "close": 87.33, "volume": 2584394.0}, {"date": "2022-09-20", "close": 86.75, "volume": 1916307.0}, {"date": "2022-09-21", "close": 86.0, "volume": 2087907.0}, {"date": "2022-09-22", "close": 86.07, "volume": 2400147.0}, {"date": "2022-09-23", "close": 81.65, "volume": 3590182.0}, {"date": "2022-09-26", "close": 81.51, "volume": 3083997.0}, {"date": "2022-09-27", "close": 80.82, "volume": 3583975.0}, {"date": "2022-09-28", "close": 82.91, "volume": 2075110.0}, {"date": "2022-09-29", "close": 80.61, "volume": 1818748.0}, {"date": "2022-09-30", "close": 80.45, "volume": 2436208.0}, {"date": "2022-10-03", "close": 83.03, "volume": 2619010.0}, {"date": "2022-10-04", "close": 85.7, "volume": 2378868.0}, {"date": "2022-10-05", "close": 86.27, "volume": 2244312.0}, {"date": "2022-10-06", "close": 85.75, "volume": 2512421.0}, {"date": "2022-10-07", "close": 85.44, "volume": 2396156.0}, {"date": "2022-10-10", "close": 86.61, "volume": 2261733.0}, {"date": "2022-10-11", "close": 86.3, "volume": 2587197.0}, {"date": "2022-10-12", "close": 86.03, "volume": 4447111.0}, {"date": "2022-10-13", "close": 88.84, "volume": 2066521.0}, {"date": "2022-10-14", "close": 83.38, "volume": 2997670.0}, {"date": "2022-10-17", "close": 85.76, "volume": 2484259.0}, {"date": "2022-10-18", "close": 87.77, "volume": 1912580.0}, {"date": "2022-10-19", "close": 88.35, "volume": 1786772.0}, {"date": "2022-10-20", "close": 88.33, "volume": 3182210.0}, {"date": "2022-10-21", "close": 89.69, "volume": 2223011.0}, {"date": "2022-10-24", "close": 89.28, "volume": 2253123.0}, {"date": "2022-10-25", "close": 91.14, "volume": 4168153.0}, {"date": "2022-10-26", "close": 93.59, "volume": 3741650.0}, {"date": "2022-10-27", "close": 94.13, "volume": 3210633.0}, {"date": "2022-10-28", "close": 94.88, "volume": 1901058.0}, {"date": "2022-10-31", "close": 96.98, "volume": 4720755.0}, {"date": "2022-11-01", "close": 97.53, "volume": 2324205.0}, {"date": "2022-11-02", "close": 95.8, "volume": 2797291.0}, {"date": "2022-11-03", "close": 96.28, "volume": 1992866.0}, {"date": "2022-11-04", "close": 95.19, "volume": 2787144.0}, {"date": "2022-11-07", "close": 95.6, "volume": 2821912.0}, {"date": "2022-11-08", "close": 96.39, "volume": 2132866.0}, {"date": "2022-11-09", "close": 93.06, "volume": 2478303.0}, {"date": "2022-11-10", "close": 94.28, "volume": 2526530.0}, {"date": "2022-11-11", "close": 93.07, "volume": 2537863.0}, {"date": "2022-11-14", "close": 94.28, "volume": 2871696.0}, {"date": "2022-11-15", "close": 94.53, "volume": 2778894.0}, {"date": "2022-11-16", "close": 95.19, "volume": 2010234.0}, {"date": "2022-11-17", "close": 94.6, "volume": 1803671.0}, {"date": "2022-11-18", "close": 95.15, "volume": 1983766.0}, {"date": "2022-11-21", "close": 96.11, "volume": 3572401.0}, {"date": "2022-11-22", "close": 97.67, "volume": 2354671.0}, {"date": "2022-11-23", "close": 96.78, "volume": 1657781.0}, {"date": "2022-11-25", "close": 97.4, "volume": 748773.0}, {"date": "2022-11-28", "close": 96.25, "volume": 2120974.0}, {"date": "2022-11-29", "close": 96.45, "volume": 1661365.0}, {"date": "2022-11-30", "close": 97.5, "volume": 4193514.0}, {"date": "2022-12-01", "close": 91.32, "volume": 5141188.0}, {"date": "2022-12-02", "close": 91.71, "volume": 3558362.0}, {"date": "2022-12-05", "close": 90.77, "volume": 3663645.0}, {"date": "2022-12-06", "close": 90.85, "volume": 2664401.0}, {"date": "2022-12-07", "close": 93.17, "volume": 3130873.0}, {"date": "2022-12-08", "close": 92.4, "volume": 1955974.0}, {"date": "2022-12-09", "close": 91.88, "volume": 2764088.0}, {"date": "2022-12-12", "close": 93.33, "volume": 2011106.0}, {"date": "2022-12-13", "close": 93.23, "volume": 2333344.0}, {"date": "2022-12-14", "close": 92.8, "volume": 2777178.0}, {"date": "2022-12-15", "close": 92.42, "volume": 2661647.0}, {"date": "2022-12-16", "close": 92.31, "volume": 8366202.0}, {"date": "2022-12-19", "close": 92.65, "volume": 1965671.0}, {"date": "2022-12-20", "close": 92.94, "volume": 1993272.0}, {"date": "2022-12-21", "close": 94.27, "volume": 1497233.0}, {"date": "2022-12-22", "close": 93.49, "volume": 1378415.0}, {"date": "2022-12-23", "close": 94.62, "volume": 1106755.0}, {"date": "2022-12-27", "close": 95.91, "volume": 1465612.0}, {"date": "2022-12-28", "close": 93.62, "volume": 1576641.0}, {"date": "2022-12-29", "close": 93.12, "volume": 1497263.0}, {"date": "2022-12-30", "close": 92.85, "volume": 1659294.0}, {"date": "2023-01-03", "close": 89.65, "volume": 2286020.0}, {"date": "2023-01-04", "close": 86.39, "volume": 5116497.0}, {"date": "2023-01-05", "close": 84.23, "volume": 5359004.0}, {"date": "2023-01-06", "close": 85.95, "volume": 4058687.0}, {"date": "2023-01-09", "close": 85.37, "volume": 3936106.0}, {"date": "2023-01-10", "close": 86.23, "volume": 2614994.0}, {"date": "2023-01-11", "close": 86.68, "volume": 2692749.0}, {"date": "2023-01-12", "close": 87.39, "volume": 2813154.0}, {"date": "2023-01-13", "close": 88.4, "volume": 2488273.0}, {"date": "2023-01-17", "close": 88.09, "volume": 2744575.0}, {"date": "2023-01-18", "close": 85.0, "volume": 3522700.0}, {"date": "2023-01-19", "close": 85.31, "volume": 3148538.0}, {"date": "2023-01-20", "close": 84.75, "volume": 10151390.0}, {"date": "2023-01-23", "close": 84.35, "volume": 4333122.0}, {"date": "2023-01-24", "close": 85.77, "volume": 2458202.0}, {"date": "2023-01-25", "close": 85.57, "volume": 3000432.0}, {"date": "2023-01-26", "close": 84.9, "volume": 4499614.0}, {"date": "2023-01-27", "close": 83.63, "volume": 3527733.0}, {"date": "2023-01-30", "close": 82.25, "volume": 4036494.0}, {"date": "2023-01-31", "close": 82.85, "volume": 5008056.0}, {"date": "2023-02-01", "close": 83.37, "volume": 5673931.0}, {"date": "2023-02-02", "close": 82.31, "volume": 5729365.0}, {"date": "2023-02-03", "close": 82.28, "volume": 2702855.0}, {"date": "2023-02-06", "close": 82.56, "volume": 2881388.0}, {"date": "2023-02-07", "close": 82.66, "volume": 3326389.0}, {"date": "2023-02-08", "close": 81.6, "volume": 3082890.0}, {"date": "2023-02-09", "close": 80.6, "volume": 3743348.0}, {"date": "2023-02-10", "close": 82.09, "volume": 3444448.0}, {"date": "2023-02-13", "close": 81.9, "volume": 3888583.0}, {"date": "2023-02-14", "close": 81.78, "volume": 2379642.0}, {"date": "2023-02-15", "close": 81.74, "volume": 3077796.0}, {"date": "2023-02-16", "close": 81.42, "volume": 2409701.0}, {"date": "2023-02-17", "close": 81.59, "volume": 2364086.0}, {"date": "2023-02-21", "close": 81.4, "volume": 2261102.0}, {"date": "2023-02-22", "close": 81.61, "volume": 3531894.0}, {"date": "2023-02-23", "close": 82.05, "volume": 3186204.0}, {"date": "2023-02-24", "close": 81.44, "volume": 2870639.0}, {"date": "2023-02-27", "close": 81.19, "volume": 2279811.0}, {"date": "2023-02-28", "close": 79.6, "volume": 5926223.0}, {"date": "2023-03-01", "close": 79.24, "volume": 2987589.0}, {"date": "2023-03-02", "close": 80.57, "volume": 2772562.0}, {"date": "2023-03-03", "close": 81.06, "volume": 1866882.0}, {"date": "2023-03-06", "close": 81.4, "volume": 2764587.0}, {"date": "2023-03-07", "close": 79.73, "volume": 2400989.0}, {"date": "2023-03-08", "close": 79.91, "volume": 1667310.0}, {"date": "2023-03-09", "close": 77.99, "volume": 2704901.0}, {"date": "2023-03-10", "close": 76.66, "volume": 4202018.0}, {"date": "2023-03-13", "close": 77.22, "volume": 3608223.0}, {"date": "2023-03-14", "close": 78.95, "volume": 3257804.0}, {"date": "2023-03-15", "close": 76.81, "volume": 3395636.0}, {"date": "2023-03-16", "close": 76.47, "volume": 3314115.0}, {"date": "2023-03-17", "close": 74.26, "volume": 6452405.0}, {"date": "2023-03-20", "close": 76.93, "volume": 3646463.0}, {"date": "2023-03-21", "close": 77.69, "volume": 2506340.0}, {"date": "2023-03-22", "close": 76.97, "volume": 2721637.0}, {"date": "2023-03-23", "close": 75.13, "volume": 3030936.0}, {"date": "2023-03-24", "close": 76.61, "volume": 2329495.0}, {"date": "2023-03-27", "close": 77.75, "volume": 2406481.0}, {"date": "2023-03-28", "close": 78.55, "volume": 2037041.0}, {"date": "2023-03-29", "close": 78.99, "volume": 2011807.0}, {"date": "2023-03-30", "close": 79.47, "volume": 2526053.0}, {"date": "2023-03-31", "close": 79.66, "volume": 3416555.0}, {"date": "2023-04-03", "close": 80.42, "volume": 2094556.0}, {"date": "2023-04-04", "close": 79.38, "volume": 1962618.0}, {"date": "2023-04-05", "close": 79.41, "volume": 2281538.0}, {"date": "2023-04-06", "close": 78.74, "volume": 2413943.0}, {"date": "2023-04-10", "close": 80.05, "volume": 2108630.0}, {"date": "2023-04-11", "close": 81.39, "volume": 2521976.0}, {"date": "2023-04-12", "close": 81.11, "volume": 2432018.0}, {"date": "2023-04-13", "close": 81.22, "volume": 2154793.0}, {"date": "2023-04-14", "close": 81.79, "volume": 2548907.0}, {"date": "2023-04-17", "close": 82.2, "volume": 1654922.0}, {"date": "2023-04-18", "close": 82.55, "volume": 1807095.0}, {"date": "2023-04-19", "close": 81.95, "volume": 2168249.0}, {"date": "2023-04-20", "close": 81.0, "volume": 1932330.0}, {"date": "2023-04-21", "close": 80.5, "volume": 2160059.0}, {"date": "2023-04-24", "close": 80.8, "volume": 2502094.0}, {"date": "2023-04-25", "close": 75.9, "volume": 5777568.0}, {"date": "2023-04-26", "close": 77.03, "volume": 3457720.0}, {"date": "2023-04-27", "close": 78.01, "volume": 3294076.0}, {"date": "2023-04-28", "close": 78.08, "volume": 3474652.0}, {"date": "2023-05-01", "close": 77.8, "volume": 1872505.0}, {"date": "2023-05-02", "close": 75.52, "volume": 3479628.0}, {"date": "2023-05-03", "close": 75.02, "volume": 2590068.0}, {"date": "2023-05-04", "close": 74.22, "volume": 3434901.0}, {"date": "2023-05-05", "close": 75.96, "volume": 2507927.0}, {"date": "2023-05-08", "close": 75.4, "volume": 2272842.0}, {"date": "2023-05-09", "close": 75.02, "volume": 2464161.0}, {"date": "2023-05-10", "close": 74.64, "volume": 3108159.0}, {"date": "2023-05-11", "close": 74.9, "volume": 2640497.0}, {"date": "2023-05-12", "close": 75.38, "volume": 1913394.0}, {"date": "2023-05-15", "close": 76.06, "volume": 2630468.0}, {"date": "2023-05-16", "close": 73.15, "volume": 2659466.0}, {"date": "2023-05-17", "close": 73.05, "volume": 2718992.0}, {"date": "2023-05-18", "close": 72.79, "volume": 3053483.0}, {"date": "2023-05-19", "close": 73.23, "volume": 2732195.0}, {"date": "2023-05-22", "close": 73.44, "volume": 2975404.0}, {"date": "2023-05-23", "close": 75.05, "volume": 3076027.0}, {"date": "2023-05-24", "close": 72.85, "volume": 2381926.0}, {"date": "2023-05-25", "close": 73.72, "volume": 3812410.0}, {"date": "2023-05-26", "close": 72.73, "volume": 2858609.0}, {"date": "2023-05-30", "close": 71.43, "volume": 3055626.0}, {"date": "2023-05-31", "close": 70.65, "volume": 5709511.0}, {"date": "2023-06-01", "close": 70.55, "volume": 2613159.0}, {"date": "2023-06-02", "close": 71.97, "volume": 2311297.0}, {"date": "2023-06-05", "close": 71.27, "volume": 1907055.0}, {"date": "2023-06-06", "close": 72.39, "volume": 1905650.0}, {"date": "2023-06-07", "close": 73.36, "volume": 3023885.0}, {"date": "2023-06-08", "close": 72.2, "volume": 2701603.0}, {"date": "2023-06-09", "close": 72.54, "volume": 2281185.0}, {"date": "2023-06-12", "close": 73.17, "volume": 2772787.0}, {"date": "2023-06-13", "close": 74.28, "volume": 2601431.0}, {"date": "2023-06-14", "close": 73.15, "volume": 3166134.0}, {"date": "2023-06-15", "close": 74.56, "volume": 3366903.0}, {"date": "2023-06-16", "close": 75.48, "volume": 5529649.0}, {"date": "2023-06-20", "close": 74.08, "volume": 3379238.0}, {"date": "2023-06-21", "close": 73.46, "volume": 3440991.0}, {"date": "2023-06-22", "close": 73.06, "volume": 2472849.0}, {"date": "2023-06-23", "close": 72.9, "volume": 3636747.0}, {"date": "2023-06-26", "close": 73.64, "volume": 2512743.0}, {"date": "2023-06-27", "close": 73.89, "volume": 2187971.0}, {"date": "2023-06-28", "close": 73.94, "volume": 2473449.0}, {"date": "2023-06-29", "close": 74.62, "volume": 2189989.0}, {"date": "2023-06-30", "close": 75.56, "volume": 2942928.0}, {"date": "2023-07-03", "close": 76.73, "volume": 1485077.0}, {"date": "2023-07-05", "close": 77.42, "volume": 2412817.0}, {"date": "2023-07-06", "close": 77.04, "volume": 3300997.0}, {"date": "2023-07-07", "close": 78.01, "volume": 3257142.0}, {"date": "2023-07-10", "close": 78.54, "volume": 3159244.0}, {"date": "2023-07-11", "close": 80.47, "volume": 2769446.0}, {"date": "2023-07-12", "close": 78.73, "volume": 2982551.0}, {"date": "2023-07-13", "close": 79.17, "volume": 2194909.0}, {"date": "2023-07-14", "close": 78.2, "volume": 1869822.0}, {"date": "2023-07-17", "close": 79.56, "volume": 2441670.0}, {"date": "2023-07-18", "close": 80.75, "volume": 2793932.0}, {"date": "2023-07-19", "close": 81.0, "volume": 2329476.0}, {"date": "2023-07-20", "close": 82.63, "volume": 2934478.0}, {"date": "2023-07-21", "close": 82.14, "volume": 2537899.0}, {"date": "2023-07-24", "close": 83.11, "volume": 3059790.0}, {"date": "2023-07-25", "close": 86.05, "volume": 4330529.0}, {"date": "2023-07-26", "close": 86.9, "volume": 3134592.0}, {"date": "2023-07-27", "close": 85.79, "volume": 2676496.0}, {"date": "2023-07-28", "close": 86.39, "volume": 1621261.0}, {"date": "2023-07-31", "close": 84.96, "volume": 5483671.0}, {"date": "2023-08-01", "close": 84.98, "volume": 2293265.0}, {"date": "2023-08-02", "close": 84.79, "volume": 2793546.0}, {"date": "2023-08-03", "close": 84.97, "volume": 2134221.0}, {"date": "2023-08-04", "close": 85.55, "volume": 3437566.0}, {"date": "2023-08-07", "close": 87.21, "volume": 2750786.0}, {"date": "2023-08-08", "close": 86.44, "volume": 2371468.0}, {"date": "2023-08-09", "close": 85.85, "volume": 1836986.0}, {"date": "2023-08-10", "close": 85.9, "volume": 2023184.0}, {"date": "2023-08-11", "close": 84.82, "volume": 2270699.0}, {"date": "2023-08-14", "close": 84.94, "volume": 1859756.0}, {"date": "2023-08-15", "close": 82.43, "volume": 2020759.0}, {"date": "2023-08-16", "close": 82.17, "volume": 1908831.0}, {"date": "2023-08-17", "close": 82.54, "volume": 1547336.0}, {"date": "2023-08-18", "close": 82.83, "volume": 1738608.0}, {"date": "2023-08-21", "close": 82.51, "volume": 2490128.0}, {"date": "2023-08-22", "close": 80.77, "volume": 2012008.0}, {"date": "2023-08-23", "close": 81.13, "volume": 2060280.0}, {"date": "2023-08-24", "close": 80.33, "volume": 2282309.0}, {"date": "2023-08-25", "close": 80.83, "volume": 3717567.0}, {"date": "2023-08-28", "close": 80.87, "volume": 2269357.0}, {"date": "2023-08-29", "close": 81.61, "volume": 2177986.0}, {"date": "2023-08-30", "close": 80.75, "volume": 2969088.0}, {"date": "2023-08-31", "close": 79.3, "volume": 4174920.0}, {"date": "2023-09-01", "close": 79.79, "volume": 3572251.0}, {"date": "2023-09-05", "close": 78.88, "volume": 3243841.0}, {"date": "2023-09-06", "close": 77.46, "volume": 3563871.0}, {"date": "2023-09-07", "close": 78.53, "volume": 3058794.0}, {"date": "2023-09-08", "close": 78.81, "volume": 2984137.0}, {"date": "2023-09-11", "close": 78.74, "volume": 2832182.0}, {"date": "2023-09-12", "close": 79.7, "volume": 2910829.0}, {"date": "2023-09-13", "close": 79.64, "volume": 2934621.0}, {"date": "2023-09-14", "close": 80.65, "volume": 3454207.0}, {"date": "2023-09-15", "close": 79.35, "volume": 10347030.0}, {"date": "2023-09-18", "close": 79.19, "volume": 3062050.0}, {"date": "2023-09-19", "close": 79.1, "volume": 3324461.0}, {"date": "2023-09-20", "close": 79.38, "volume": 1961654.0}, {"date": "2023-09-21", "close": 78.88, "volume": 2637750.0}, {"date": "2023-09-22", "close": 76.98, "volume": 2102718.0}, {"date": "2023-09-25", "close": 77.3, "volume": 1634091.0}, {"date": "2023-09-26", "close": 76.07, "volume": 2200183.0}, {"date": "2023-09-27", "close": 76.36, "volume": 2272219.0}, {"date": "2023-09-28", "close": 76.04, "volume": 2149403.0}, {"date": "2023-09-29", "close": 75.42, "volume": 2366522.0}, {"date": "2023-10-02", "close": 74.2, "volume": 2518755.0}, {"date": "2023-10-03", "close": 73.81, "volume": 1870775.0}, {"date": "2023-10-04", "close": 73.47, "volume": 1704626.0}, {"date": "2023-10-05", "close": 73.13, "volume": 1555790.0}, {"date": "2023-10-06", "close": 72.86, "volume": 2094446.0}, {"date": "2023-10-09", "close": 73.9, "volume": 1845340.0}, {"date": "2023-10-10", "close": 74.15, "volume": 2159088.0}, {"date": "2023-10-11", "close": 73.7, "volume": 1981919.0}, {"date": "2023-10-12", "close": 72.77, "volume": 1898172.0}, {"date": "2023-10-13", "close": 73.32, "volume": 1699433.0}, {"date": "2023-10-16", "close": 74.52, "volume": 2042130.0}, {"date": "2023-10-17", "close": 75.2, "volume": 1916124.0}, {"date": "2023-10-18", "close": 74.52, "volume": 1919179.0}, {"date": "2023-10-19", "close": 73.84, "volume": 2164068.0}, {"date": "2023-10-20", "close": 72.85, "volume": 2457327.0}, {"date": "2023-10-23", "close": 72.4, "volume": 2718577.0}, {"date": "2023-10-24", "close": 69.47, "volume": 5912145.0}, {"date": "2023-10-25", "close": 71.05, "volume": 3672119.0}, {"date": "2023-10-26", "close": 71.85, "volume": 3319356.0}, {"date": "2023-10-27", "close": 70.04, "volume": 2915415.0}, {"date": "2023-10-30", "close": 71.42, "volume": 2333266.0}, {"date": "2023-10-31", "close": 71.57, "volume": 2627028.0}, {"date": "2023-11-01", "close": 71.37, "volume": 2516335.0}, {"date": "2023-11-02", "close": 72.42, "volume": 2547344.0}, {"date": "2023-11-03", "close": 72.91, "volume": 2330758.0}, {"date": "2023-11-06", "close": 72.56, "volume": 2911083.0}, {"date": "2023-11-07", "close": 72.11, "volume": 2575380.0}, {"date": "2023-11-08", "close": 72.03, "volume": 3073499.0}, {"date": "2023-11-09", "close": 72.16, "volume": 2956005.0}, {"date": "2023-11-10", "close": 72.5, "volume": 8578331.0}, {"date": "2023-11-13", "close": 73.04, "volume": 2854392.0}, {"date": "2023-11-14", "close": 73.86, "volume": 3218530.0}, {"date": "2023-11-15", "close": 74.24, "volume": 3112941.0}, {"date": "2023-11-16", "close": 73.92, "volume": 2902273.0}, {"date": "2023-11-17", "close": 73.96, "volume": 2859259.0}, {"date": "2023-11-20", "close": 73.61, "volume": 3316571.0}, {"date": "2023-11-21", "close": 73.73, "volume": 3146356.0}, {"date": "2023-11-22", "close": 74.33, "volume": 2440647.0}, {"date": "2023-11-24", "close": 74.3, "volume": 1171471.0}, {"date": "2023-11-27", "close": 73.19, "volume": 2854226.0}, {"date": "2023-11-28", "close": 74.05, "volume": 2834123.0}, {"date": "2023-11-29", "close": 73.19, "volume": 2702613.0}, {"date": "2023-11-30", "close": 73.73, "volume": 5546414.0}, {"date": "2023-12-01", "close": 75.08, "volume": 2722417.0}, {"date": "2023-12-04", "close": 74.63, "volume": 4183851.0}, {"date": "2023-12-05", "close": 74.14, "volume": 2888840.0}, {"date": "2023-12-06", "close": 73.19, "volume": 3188626.0}, {"date": "2023-12-07", "close": 73.83, "volume": 3030820.0}, {"date": "2023-12-08", "close": 73.75, "volume": 2903785.0}, {"date": "2023-12-11", "close": 75.08, "volume": 2936763.0}, {"date": "2023-12-12", "close": 74.58, "volume": 2588162.0}, {"date": "2023-12-13", "close": 75.26, "volume": 4365154.0}, {"date": "2023-12-14", "close": 76.42, "volume": 3863750.0}, {"date": "2023-12-15", "close": 75.75, "volume": 11609690.0}, {"date": "2023-12-18", "close": 72.34, "volume": 6458535.0}, {"date": "2023-12-19", "close": 73.94, "volume": 3770412.0}, {"date": "2023-12-20", "close": 70.68, "volume": 5051194.0}, {"date": "2023-12-21", "close": 70.93, "volume": 3827780.0}, {"date": "2023-12-22", "close": 71.46, "volume": 3018564.0}, {"date": "2023-12-26", "close": 72.39, "volume": 1892498.0}, {"date": "2023-12-27", "close": 72.17, "volume": 2372946.0}, {"date": "2023-12-28", "close": 72.27, "volume": 2389711.0}, {"date": "2023-12-29", "close": 72.22, "volume": 2195895.0}, {"date": "2024-01-02", "close": 72.76, "volume": 3072643.0}, {"date": "2024-01-03", "close": 73.13, "volume": 3760862.0}, {"date": "2024-01-04", "close": 71.75, "volume": 3442226.0}, {"date": "2024-01-05", "close": 70.81, "volume": 2926152.0}, {"date": "2024-01-08", "close": 71.06, "volume": 3087489.0}, {"date": "2024-01-09", "close": 70.67, "volume": 2875089.0}, {"date": "2024-01-10", "close": 69.33, "volume": 3480556.0}, {"date": "2024-01-11", "close": 69.47, "volume": 2739543.0}, {"date": "2024-01-12", "close": 69.56, "volume": 2548690.0}, {"date": "2024-01-16", "close": 69.1, "volume": 2941335.0}, {"date": "2024-01-17", "close": 68.92, "volume": 2564585.0}, {"date": "2024-01-18", "close": 68.74, "volume": 2609750.0}, {"date": "2024-01-19", "close": 68.19, "volume": 5030231.0}, {"date": "2024-01-22", "close": 51.69, "volume": 47394170.0}, {"date": "2024-01-23", "close": 52.31, "volume": 24466640.0}, {"date": "2024-01-24", "close": 52.63, "volume": 13638880.0}, {"date": "2024-01-25", "close": 51.38, "volume": 13214250.0}, {"date": "2024-01-26", "close": 52.05, "volume": 10795840.0}, {"date": "2024-01-29", "close": 54.94, "volume": 11737430.0}, {"date": "2024-01-30", "close": 56.0, "volume": 7266997.0}, {"date": "2024-01-31", "close": 55.58, "volume": 10987680.0}, {"date": "2024-02-01", "close": 56.76, "volume": 5654064.0}, {"date": "2024-02-02", "close": 55.69, "volume": 4745507.0}, {"date": "2024-02-05", "close": 52.96, "volume": 10606350.0}, {"date": "2024-02-06", "close": 53.37, "volume": 5787722.0}, {"date": "2024-02-07", "close": 52.88, "volume": 4051575.0}, {"date": "2024-02-08", "close": 52.7, "volume": 3476798.0}, {"date": "2024-02-09", "close": 53.05, "volume": 5519041.0}, {"date": "2024-02-12", "close": 53.74, "volume": 3651786.0}, {"date": "2024-02-13", "close": 52.47, "volume": 5274417.0}, {"date": "2024-02-14", "close": 53.27, "volume": 3746378.0}, {"date": "2024-02-15", "close": 54.31, "volume": 3826429.0}, {"date": "2024-02-16", "close": 53.65, "volume": 3302726.0}, {"date": "2024-02-20", "close": 53.4, "volume": 4459613.0}, {"date": "2024-02-21", "close": 53.9, "volume": 3142028.0}, {"date": "2024-02-22", "close": 53.7, "volume": 6515534.0}, {"date": "2024-02-23", "close": 53.45, "volume": 3106102.0}, {"date": "2024-02-26", "close": 53.17, "volume": 3044212.0}, {"date": "2024-02-27", "close": 52.79, "volume": 3783297.0}, {"date": "2024-02-28", "close": 53.01, "volume": 3027925.0}, {"date": "2024-02-29", "close": 53.11, "volume": 4941720.0}, {"date": "2024-03-01", "close": 54.24, "volume": 8080075.0}, {"date": "2024-03-04", "close": 53.22, "volume": 4712554.0}, {"date": "2024-03-05", "close": 53.46, "volume": 4131427.0}, {"date": "2024-03-06", "close": 54.15, "volume": 3473570.0}, {"date": "2024-03-07", "close": 54.25, "volume": 11253200.0}, {"date": "2024-03-08", "close": 54.81, "volume": 4757405.0}, {"date": "2024-03-11", "close": 54.91, "volume": 5209637.0}, {"date": "2024-03-12", "close": 57.07, "volume": 10925980.0}, {"date": "2024-03-13", "close": 58.27, "volume": 14417840.0}, {"date": "2024-03-14", "close": 58.21, "volume": 8970289.0}, {"date": "2024-03-15", "close": 59.31, "volume": 14039580.0}, {"date": "2024-03-18", "close": 60.41, "volume": 7266318.0}, {"date": "2024-03-19", "close": 61.03, "volume": 6668922.0}, {"date": "2024-03-20", "close": 61.31, "volume": 5097610.0}, {"date": "2024-03-21", "close": 62.47, "volume": 6053405.0}, {"date": "2024-03-22", "close": 62.0, "volume": 4434165.0}, {"date": "2024-03-25", "close": 62.51, "volume": 4296609.0}, {"date": "2024-03-26", "close": 61.82, "volume": 3903457.0}, {"date": "2024-03-27", "close": 62.99, "volume": 4083122.0}, {"date": "2024-03-28", "close": 62.81, "volume": 4120593.0}, {"date": "2024-04-01", "close": 62.35, "volume": 3307718.0}, {"date": "2024-04-02", "close": 62.7, "volume": 3742281.0}, {"date": "2024-04-03", "close": 62.65, "volume": 4097850.0}, {"date": "2024-04-04", "close": 63.24, "volume": 3967987.0}, {"date": "2024-04-05", "close": 63.46, "volume": 3348024.0}, {"date": "2024-04-08", "close": 63.18, "volume": 3108156.0}, {"date": "2024-04-09", "close": 63.9, "volume": 4067569.0}, {"date": "2024-04-10", "close": 63.89, "volume": 3704607.0}, {"date": "2024-04-11", "close": 62.57, "volume": 3408198.0}, {"date": "2024-04-12", "close": 60.97, "volume": 3413268.0}, {"date": "2024-04-15", "close": 60.52, "volume": 3154657.0}, {"date": "2024-04-16", "close": 60.27, "volume": 3032359.0}, {"date": "2024-04-17", "close": 60.42, "volume": 2400438.0}, {"date": "2024-04-18", "close": 61.72, "volume": 3066959.0}, {"date": "2024-04-19", "close": 62.6, "volume": 7990042.0}, {"date": "2024-04-22", "close": 62.5, "volume": 3169848.0}, {"date": "2024-04-23", "close": 61.79, "volume": 3195263.0}, {"date": "2024-04-24", "close": 61.56, "volume": 3708643.0}, {"date": "2024-04-25", "close": 61.0, "volume": 2726549.0}, {"date": "2024-04-26", "close": 60.1, "volume": 2708830.0}, {"date": "2024-04-29", "close": 60.69, "volume": 2981751.0}, {"date": "2024-04-30", "close": 58.66, "volume": 6731024.0}, {"date": "2024-05-01", "close": 58.37, "volume": 5208381.0}, {"date": "2024-05-02", "close": 59.35, "volume": 3746151.0}, {"date": "2024-05-03", "close": 59.17, "volume": 3273862.0}, {"date": "2024-05-06", "close": 60.19, "volume": 4187701.0}, {"date": "2024-05-07", "close": 61.59, "volume": 4171760.0}, {"date": "2024-05-08", "close": 62.03, "volume": 4275457.0}, {"date": "2024-05-09", "close": 62.44, "volume": 4173125.0}, {"date": "2024-05-10", "close": 62.98, "volume": 2924338.0}, {"date": "2024-05-13", "close": 62.63, "volume": 3690472.0}, {"date": "2024-05-14", "close": 61.67, "volume": 3959809.0}, {"date": "2024-05-15", "close": 60.08, "volume": 4165376.0}, {"date": "2024-05-16", "close": 61.59, "volume": 4691732.0}, {"date": "2024-05-17", "close": 61.62, "volume": 2842892.0}, {"date": "2024-05-20", "close": 60.87, "volume": 2598623.0}, {"date": "2024-05-21", "close": 61.27, "volume": 2957218.0}, {"date": "2024-05-22", "close": 61.9, "volume": 3750660.0}, {"date": "2024-05-23", "close": 60.72, "volume": 3563141.0}, {"date": "2024-05-24", "close": 60.49, "volume": 2730740.0}, {"date": "2024-05-28", "close": 60.89, "volume": 2875778.0}, {"date": "2024-05-29", "close": 60.03, "volume": 3000749.0}, {"date": "2024-05-30", "close": 60.14, "volume": 4713117.0}, {"date": "2024-05-31", "close": 62.44, "volume": 8436943.0}, {"date": "2024-06-03", "close": 61.99, "volume": 3677413.0}, {"date": "2024-06-04", "close": 61.82, "volume": 5003677.0}, {"date": "2024-06-05", "close": 61.07, "volume": 3419383.0}, {"date": "2024-06-06", "close": 61.17, "volume": 3082267.0}, {"date": "2024-06-07", "close": 61.27, "volume": 3185818.0}, {"date": "2024-06-10", "close": 61.95, "volume": 4084186.0}, {"date": "2024-06-11", "close": 61.49, "volume": 2562996.0}, {"date": "2024-06-12", "close": 60.47, "volume": 2703349.0}, {"date": "2024-06-13", "close": 60.73, "volume": 2499587.0}, {"date": "2024-06-14", "close": 59.5, "volume": 2623931.0}, {"date": "2024-06-17", "close": 60.16, "volume": 2855284.0}, {"date": "2024-06-18", "close": 59.91, "volume": 3401106.0}, {"date": "2024-06-20", "close": 61.01, "volume": 3599431.0}, {"date": "2024-06-21", "close": 61.35, "volume": 22497840.0}, {"date": "2024-06-24", "close": 62.13, "volume": 4346292.0}, {"date": "2024-06-25", "close": 60.65, "volume": 3908885.0}, {"date": "2024-06-26", "close": 60.67, "volume": 3041866.0}, {"date": "2024-06-27", "close": 60.61, "volume": 2300416.0}, {"date": "2024-06-28", "close": 60.45, "volume": 11726100.0}, {"date": "2024-07-01", "close": 60.64, "volume": 2185463.0}, {"date": "2024-07-02", "close": 62.13, "volume": 3581179.0}, {"date": "2024-07-03", "close": 62.69, "volume": 2680451.0}, {"date": "2024-07-05", "close": 61.36, "volume": 4111717.0}, {"date": "2024-07-08", "close": 63.38, "volume": 4534829.0}, {"date": "2024-07-09", "close": 63.13, "volume": 3974379.0}, {"date": "2024-07-10", "close": 64.23, "volume": 3882795.0}, {"date": "2024-07-11", "close": 64.25, "volume": 3295882.0}, {"date": "2024-07-12", "close": 64.28, "volume": 2378558.0}, {"date": "2024-07-15", "close": 63.4, "volume": 2869435.0}, {"date": "2024-07-16", "close": 64.56, "volume": 2129958.0}, {"date": "2024-07-17", "close": 65.72, "volume": 2490508.0}, {"date": "2024-07-18", "close": 64.79, "volume": 1947477.0}, {"date": "2024-07-19", "close": 64.19, "volume": 2730395.0}, {"date": "2024-07-22", "close": 64.15, "volume": 1404442.0}, {"date": "2024-07-23", "close": 62.22, "volume": 2255401.0}, {"date": "2024-07-24", "close": 62.65, "volume": 1847251.0}, {"date": "2024-07-25", "close": 63.32, "volume": 1998819.0}, {"date": "2024-07-26", "close": 63.98, "volume": 2048324.0}, {"date": "2024-07-29", "close": 63.3, "volume": 3293571.0}, {"date": "2024-07-30", "close": 62.5, "volume": 6377433.0}, {"date": "2024-07-31", "close": 62.01, "volume": 4783581.0}, {"date": "2024-08-01", "close": 60.48, "volume": 3561933.0}, {"date": "2024-08-02", "close": 58.91, "volume": 4081450.0}, {"date": "2024-08-05", "close": 58.18, "volume": 4091742.0}, {"date": "2024-08-06", "close": 57.96, "volume": 3019540.0}, {"date": "2024-08-07", "close": 58.18, "volume": 2778070.0}, {"date": "2024-08-08", "close": 58.48, "volume": 1849199.0}, {"date": "2024-08-09", "close": 58.44, "volume": 1640310.0}, {"date": "2024-08-12", "close": 58.07, "volume": 2045783.0}, {"date": "2024-08-13", "close": 58.38, "volume": 3625494.0}, {"date": "2024-08-14", "close": 58.38, "volume": 2353334.0}, {"date": "2024-08-15", "close": 58.86, "volume": 2589237.0}, {"date": "2024-08-16", "close": 59.09, "volume": 2036633.0}, {"date": "2024-08-19", "close": 59.68, "volume": 2301128.0}, {"date": "2024-08-20", "close": 59.01, "volume": 1833824.0}, {"date": "2024-08-21", "close": 59.22, "volume": 1875872.0}, {"date": "2024-08-22", "close": 59.25, "volume": 1875235.0}, {"date": "2024-08-23", "close": 60.5, "volume": 1713156.0}, {"date": "2024-08-26", "close": 60.74, "volume": 1703681.0}, {"date": "2024-08-27", "close": 60.56, "volume": 1787054.0}, {"date": "2024-08-28", "close": 60.96, "volume": 1654581.0}, {"date": "2024-08-29", "close": 60.84, "volume": 1535693.0}, {"date": "2024-08-30", "close": 60.99, "volume": 3369054.0}, {"date": "2024-09-03", "close": 60.62, "volume": 2302937.0}, {"date": "2024-09-04", "close": 61.42, "volume": 2388613.0}, {"date": "2024-09-05", "close": 60.07, "volume": 3138510.0}, {"date": "2024-09-06", "close": 59.47, "volume": 2641536.0}, {"date": "2024-09-09", "close": 59.5, "volume": 1996168.0}, {"date": "2024-09-10", "close": 59.05, "volume": 3220556.0}, {"date": "2024-09-11", "close": 59.0, "volume": 2535521.0}, {"date": "2024-09-12", "close": 59.62, "volume": 2145091.0}, {"date": "2024-09-13", "close": 60.39, "volume": 1837430.0}, {"date": "2024-09-16", "close": 60.41, "volume": 1602857.0}, {"date": "2024-09-17", "close": 60.46, "volume": 1837707.0}, {"date": "2024-09-18", "close": 60.53, "volume": 2050515.0}, {"date": "2024-09-19", "close": 62.45, "volume": 4254909.0}, {"date": "2024-09-20", "close": 61.36, "volume": 11786600.0}, {"date": "2024-09-23", "close": 60.91, "volume": 3112119.0}, {"date": "2024-09-24", "close": 60.73, "volume": 2620316.0}, {"date": "2024-09-25", "close": 58.14, "volume": 3304448.0}, {"date": "2024-09-26", "close": 59.37, "volume": 2967941.0}, {"date": "2024-09-27", "close": 60.0, "volume": 1845235.0}, {"date": "2024-09-30", "close": 59.74, "volume": 2979679.0}, {"date": "2024-10-01", "close": 59.52, "volume": 2294287.0}, {"date": "2024-10-02", "close": 58.79, "volume": 2166289.0}, {"date": "2024-10-03", "close": 58.47, "volume": 2167736.0}, {"date": "2024-10-04", "close": 59.23, "volume": 2299748.0}, {"date": "2024-10-07", "close": 58.86, "volume": 1928004.0}, {"date": "2024-10-08", "close": 57.55, "volume": 2179442.0}, {"date": "2024-10-09", "close": 56.97, "volume": 2454628.0}, {"date": "2024-10-10", "close": 57.29, "volume": 2010314.0}, {"date": "2024-10-11", "close": 57.97, "volume": 1897638.0}, {"date": "2024-10-14", "close": 57.91, "volume": 1653802.0}, {"date": "2024-10-15", "close": 57.67, "volume": 2169272.0}, {"date": "2024-10-16", "close": 58.29, "volume": 1610943.0}, {"date": "2024-10-17", "close": 58.63, "volume": 2005137.0}, {"date": "2024-10-18", "close": 56.4, "volume": 4330159.0}, {"date": "2024-10-21", "close": 56.13, "volume": 1953444.0}, {"date": "2024-10-22", "close": 55.69, "volume": 2304539.0}, {"date": "2024-10-23", "close": 56.08, "volume": 2197860.0}, {"date": "2024-10-24", "close": 56.5, "volume": 1888208.0}, {"date": "2024-10-25", "close": 56.56, "volume": 1815326.0}, {"date": "2024-10-28", "close": 57.24, "volume": 1878736.0}, {"date": "2024-10-29", "close": 56.32, "volume": 2986807.0}, {"date": "2024-10-30", "close": 55.53, "volume": 2705223.0}, {"date": "2024-10-31", "close": 55.21, "volume": 5370167.0}, {"date": "2024-11-01", "close": 54.64, "volume": 2234915.0}, {"date": "2024-11-04", "close": 55.3, "volume": 2459354.0}, {"date": "2024-11-05", "close": 52.0, "volume": 9049814.0}, {"date": "2024-11-06", "close": 53.26, "volume": 5034342.0}, {"date": "2024-11-07", "close": 52.49, "volume": 4173790.0}, {"date": "2024-11-08", "close": 52.13, "volume": 3482864.0}, {"date": "2024-11-11", "close": 52.36, "volume": 2480741.0}, {"date": "2024-11-12", "close": 51.43, "volume": 2661556.0}, {"date": "2024-11-13", "close": 51.87, "volume": 4003214.0}, {"date": "2024-11-14", "close": 52.51, "volume": 2191604.0}, {"date": "2024-11-15", "close": 53.35, "volume": 3556664.0}, {"date": "2024-11-18", "close": 52.71, "volume": 2613439.0}, {"date": "2024-11-19", "close": 52.99, "volume": 2187245.0}, {"date": "2024-11-20", "close": 53.52, "volume": 2317534.0}, {"date": "2024-11-21", "close": 53.19, "volume": 2943452.0}, {"date": "2024-11-22", "close": 53.13, "volume": 2329945.0}, {"date": "2024-11-25", "close": 53.01, "volume": 4482110.0}, {"date": "2024-11-26", "close": 53.72, "volume": 3017071.0}, {"date": "2024-11-27", "close": 54.37, "volume": 2092981.0}, {"date": "2024-11-29", "close": 54.6, "volume": 1810691.0}, {"date": "2024-12-02", "close": 54.27, "volume": 3951804.0}, {"date": "2024-12-03", "close": 53.17, "volume": 5194164.0}, {"date": "2024-12-04", "close": 51.77, "volume": 3371834.0}, {"date": "2024-12-05", "close": 52.28, "volume": 2991885.0}, {"date": "2024-12-06", "close": 51.42, "volume": 2766682.0}, {"date": "2024-12-09", "close": 51.98, "volume": 2217243.0}, {"date": "2024-12-10", "close": 52.08, "volume": 3009715.0}, {"date": "2024-12-11", "close": 52.92, "volume": 3627306.0}, {"date": "2024-12-12", "close": 53.08, "volume": 2795720.0}, {"date": "2024-12-13", "close": 52.4, "volume": 2378821.0}, {"date": "2024-12-16", "close": 51.69, "volume": 2461819.0}, {"date": "2024-12-17", "close": 51.49, "volume": 2368616.0}, {"date": "2024-12-18", "close": 49.85, "volume": 3745266.0}, {"date": "2024-12-19", "close": 49.38, "volume": 3151622.0}, {"date": "2024-12-20", "close": 50.49, "volume": 12132940.0}, {"date": "2024-12-23", "close": 50.41, "volume": 2592423.0}, {"date": "2024-12-24", "close": 50.63, "volume": 1434645.0}, {"date": "2024-12-26", "close": 50.61, "volume": 1627783.0}, {"date": "2024-12-27", "close": 50.58, "volume": 1537894.0}, {"date": "2024-12-30", "close": 50.07, "volume": 2677021.0}, {"date": "2024-12-31", "close": 50.52, "volume": 2120149.0}, {"date": "2025-01-02", "close": 50.22, "volume": 2003742.0}, {"date": "2025-01-03", "close": 50.05, "volume": 1984397.0}, {"date": "2025-01-06", "close": 49.63, "volume": 2304498.0}, {"date": "2025-01-07", "close": 49.43, "volume": 2147658.0}, {"date": "2025-01-08", "close": 49.84, "volume": 3493713.0}, {"date": "2025-01-10", "close": 51.09, "volume": 4497798.0}, {"date": "2025-01-13", "close": 52.12, "volume": 4102552.0}, {"date": "2025-01-14", "close": 51.19, "volume": 3063766.0}, {"date": "2025-01-15", "close": 51.14, "volume": 2773501.0}, {"date": "2025-01-16", "close": 51.01, "volume": 2051243.0}, {"date": "2025-01-17", "close": 51.29, "volume": 3234750.0}, {"date": "2025-01-21", "close": 51.22, "volume": 3062614.0}, {"date": "2025-01-22", "close": 50.52, "volume": 3053289.0}, {"date": "2025-01-23", "close": 50.66, "volume": 2278171.0}, {"date": "2025-01-24", "close": 50.51, "volume": 2737407.0}, {"date": "2025-01-27", "close": 52.17, "volume": 3438154.0}, {"date": "2025-01-28", "close": 50.59, "volume": 2450650.0}, {"date": "2025-01-29", "close": 51.66, "volume": 3468100.0}, {"date": "2025-01-30", "close": 51.67, "volume": 2393915.0}, {"date": "2025-01-31", "close": 51.23, "volume": 6848037.0}, {"date": "2025-02-03", "close": 50.02, "volume": 4491011.0}, {"date": "2025-02-04", "close": 47.49, "volume": 7220067.0}, {"date": "2025-02-05", "close": 46.45, "volume": 7418750.0}, {"date": "2025-02-06", "close": 45.55, "volume": 5401516.0}, {"date": "2025-02-07", "close": 45.76, "volume": 4346270.0}, {"date": "2025-02-10", "close": 46.09, "volume": 4392037.0}, {"date": "2025-02-11", "close": 46.44, "volume": 2934136.0}, {"date": "2025-02-12", "close": 45.22, "volume": 3454836.0}, {"date": "2025-02-13", "close": 45.71, "volume": 5556926.0}, {"date": "2025-02-14", "close": 46.1, "volume": 3382088.0}, {"date": "2025-02-18", "close": 45.91, "volume": 3040687.0}, {"date": "2025-02-19", "close": 46.04, "volume": 3163204.0}, {"date": "2025-02-20", "close": 46.55, "volume": 2704445.0}, {"date": "2025-02-21", "close": 48.19, "volume": 5487545.0}, {"date": "2025-02-24", "close": 48.4, "volume": 5041579.0}, {"date": "2025-02-25", "close": 48.76, "volume": 3985486.0}, {"date": "2025-02-26", "close": 46.98, "volume": 3899131.0}, {"date": "2025-02-27", "close": 46.59, "volume": 3405933.0}, {"date": "2025-02-28", "close": 47.2, "volume": 6678216.0}, {"date": "2025-03-03", "close": 46.58, "volume": 3366100.0}, {"date": "2025-03-04", "close": 45.82, "volume": 3634102.0}, {"date": "2025-03-05", "close": 45.8, "volume": 3265831.0}, {"date": "2025-03-06", "close": 48.06, "volume": 4418060.0}, {"date": "2025-03-07", "close": 49.44, "volume": 4428602.0}, {"date": "2025-03-10", "close": 50.61, "volume": 6451409.0}, {"date": "2025-03-11", "close": 48.64, "volume": 4958294.0}, {"date": "2025-03-12", "close": 47.08, "volume": 4061018.0}, {"date": "2025-03-13", "close": 47.25, "volume": 3557398.0}, {"date": "2025-03-14", "close": 47.18, "volume": 2922914.0}, {"date": "2025-03-17", "close": 47.99, "volume": 4661713.0}, {"date": "2025-03-18", "close": 47.68, "volume": 3740357.0}, {"date": "2025-03-19", "close": 46.93, "volume": 5745073.0}, {"date": "2025-03-20", "close": 46.52, "volume": 5540737.0}, {"date": "2025-03-21", "close": 46.1, "volume": 50983840.0}, {"date": "2025-03-24", "close": 45.93, "volume": 3992314.0}, {"date": "2025-03-25", "close": 46.05, "volume": 3853653.0}, {"date": "2025-03-26", "close": 47.07, "volume": 2985963.0}, {"date": "2025-03-27", "close": 48.28, "volume": 3975350.0}, {"date": "2025-03-28", "close": 47.87, "volume": 2077762.0}, {"date": "2025-03-31", "close": 48.01, "volume": 3041312.0}, {"date": "2025-04-01", "close": 48.21, "volume": 2971786.0}, {"date": "2025-04-02", "close": 47.97, "volume": 2655666.0}, {"date": "2025-04-03", "close": 47.57, "volume": 3909942.0}, {"date": "2025-04-04", "close": 43.32, "volume": 6807317.0}, {"date": "2025-04-07", "close": 42.98, "volume": 6206869.0}, {"date": "2025-04-08", "close": 41.79, "volume": 4504169.0}, {"date": "2025-04-09", "close": 44.38, "volume": 5982401.0}, {"date": "2025-04-10", "close": 44.48, "volume": 5105744.0}, {"date": "2025-04-11", "close": 45.84, "volume": 3950492.0}, {"date": "2025-04-14", "close": 46.43, "volume": 2663843.0}, {"date": "2025-04-15", "close": 46.07, "volume": 2723747.0}, {"date": "2025-04-16", "close": 46.13, "volume": 4132478.0}, {"date": "2025-04-17", "close": 47.82, "volume": 3503372.0}, {"date": "2025-04-21", "close": 48.09, "volume": 3130307.0}, {"date": "2025-04-22", "close": 48.54, "volume": 3166688.0}, {"date": "2025-04-23", "close": 48.12, "volume": 2203008.0}, {"date": "2025-04-24", "close": 48.78, "volume": 2151934.0}, {"date": "2025-04-25", "close": 48.25, "volume": 2261751.0}, {"date": "2025-04-28", "close": 48.05, "volume": 2095325.0}, {"date": "2025-04-29", "close": 47.78, "volume": 1903209.0}, {"date": "2025-04-30", "close": 47.75, "volume": 4367069.0}, {"date": "2025-05-01", "close": 47.58, "volume": 2246793.0}, {"date": "2025-05-02", "close": 47.85, "volume": 2691054.0}, {"date": "2025-05-05", "close": 47.5, "volume": 3168820.0}, {"date": "2025-05-06", "close": 48.32, "volume": 4916933.0}, {"date": "2025-05-07", "close": 47.88, "volume": 4618316.0}, {"date": "2025-05-08", "close": 47.7, "volume": 3126464.0}, {"date": "2025-05-09", "close": 48.53, "volume": 3080014.0}, {"date": "2025-05-12", "close": 49.9, "volume": 4470109.0}, {"date": "2025-05-13", "close": 50.69, "volume": 4538726.0}, {"date": "2025-05-14", "close": 49.41, "volume": 2897008.0}, {"date": "2025-05-15", "close": 48.86, "volume": 4177780.0}, {"date": "2025-05-16", "close": 50.13, "volume": 3227629.0}, {"date": "2025-05-19", "close": 50.01, "volume": 3395478.0}, {"date": "2025-05-20", "close": 50.16, "volume": 2468037.0}, {"date": "2025-05-21", "close": 48.3, "volume": 2805033.0}, {"date": "2025-05-22", "close": 47.96, "volume": 2573620.0}, {"date": "2025-05-23", "close": 47.94, "volume": 1674732.0}, {"date": "2025-05-27", "close": 48.63, "volume": 2011762.0}, {"date": "2025-05-28", "close": 48.35, "volume": 2229402.0}, {"date": "2025-05-29", "close": 48.37, "volume": 1812898.0}, {"date": "2025-05-30", "close": 48.27, "volume": 4963171.0}, {"date": "2025-06-02", "close": 48.1, "volume": 2648191.0}, {"date": "2025-06-03", "close": 47.28, "volume": 3690380.0}, {"date": "2025-06-04", "close": 47.24, "volume": 3223484.0}, {"date": "2025-06-05", "close": 46.98, "volume": 2288203.0}, {"date": "2025-06-06", "close": 47.42, "volume": 2169939.0}, {"date": "2025-06-09", "close": 47.9, "volume": 2332213.0}, {"date": "2025-06-10", "close": 48.74, "volume": 2820034.0}, {"date": "2025-06-11", "close": 48.67, "volume": 3330370.0}, {"date": "2025-06-12", "close": 49.66, "volume": 3330343.0}, {"date": "2025-06-13", "close": 52.0, "volume": 7556592.0}, {"date": "2025-06-16", "close": 54.16, "volume": 8322347.0}, {"date": "2025-06-17", "close": 54.1, "volume": 5309591.0}, {"date": "2025-06-18", "close": 53.99, "volume": 4620945.0}, {"date": "2025-06-20", "close": 53.61, "volume": 8469944.0}, {"date": "2025-06-23", "close": 52.82, "volume": 3640881.0}, {"date": "2025-06-24", "close": 52.93, "volume": 4966083.0}, {"date": "2025-06-25", "close": 52.3, "volume": 4524873.0}, {"date": "2025-06-26", "close": 53.17, "volume": 3598277.0}, {"date": "2025-06-27", "close": 51.98, "volume": 4770110.0}, {"date": "2025-06-30", "close": 52.78, "volume": 4198827.0}, {"date": "2025-07-01", "close": 54.45, "volume": 5012212.0}, {"date": "2025-07-02", "close": 55.9, "volume": 4662350.0}, {"date": "2025-07-03", "close": 55.31, "volume": 2259865.0}, {"date": "2025-07-07", "close": 54.52, "volume": 2761184.0}, {"date": "2025-07-08", "close": 54.55, "volume": 3015456.0}, {"date": "2025-07-09", "close": 54.0, "volume": 3184571.0}, {"date": "2025-07-10", "close": 54.89, "volume": 3013627.0}, {"date": "2025-07-11", "close": 54.94, "volume": 2190095.0}, {"date": "2025-07-14", "close": 54.3, "volume": 2313677.0}, {"date": "2025-07-15", "close": 53.73, "volume": 3549162.0}, {"date": "2025-07-16", "close": 54.0, "volume": 3487347.0}, {"date": "2025-07-17", "close": 53.54, "volume": 4504147.0}, {"date": "2025-07-18", "close": 54.39, "volume": 2983040.0}, {"date": "2025-07-21", "close": 54.15, "volume": 2069985.0}, {"date": "2025-07-22", "close": 55.41, "volume": 2365600.0}, {"date": "2025-07-23", "close": 56.22, "volume": 2589581.0}, {"date": "2025-07-24", "close": 55.5, "volume": 2347084.0}, {"date": "2025-07-25", "close": 55.35, "volume": 2684327.0}, {"date": "2025-07-28", "close": 54.76, "volume": 1751638.0}, {"date": "2025-07-29", "close": 54.2, "volume": 3370914.0}, {"date": "2025-07-30", "close": 55.2, "volume": 3352722.0}, {"date": "2025-07-31", "close": 54.18, "volume": 3986398.0}, {"date": "2025-08-01", "close": 53.85, "volume": 2583504.0}, {"date": "2025-08-04", "close": 54.36, "volume": 2531041.0}, {"date": "2025-08-05", "close": 57.62, "volume": 5761264.0}, {"date": "2025-08-06", "close": 56.73, "volume": 4889936.0}, {"date": "2025-08-07", "close": 57.86, "volume": 3943621.0}, {"date": "2025-08-08", "close": 57.84, "volume": 2694402.0}, {"date": "2025-08-11", "close": 58.28, "volume": 3063296.0}, {"date": "2025-08-12", "close": 58.56, "volume": 3844803.0}, {"date": "2025-08-13", "close": 59.82, "volume": 4223985.0}, {"date": "2025-08-14", "close": 59.32, "volume": 3571596.0}, {"date": "2025-08-15", "close": 59.75, "volume": 2935937.0}, {"date": "2025-08-18", "close": 59.67, "volume": 3654544.0}, {"date": "2025-08-19", "close": 59.96, "volume": 3475509.0}, {"date": "2025-08-20", "close": 60.73, "volume": 4485477.0}, {"date": "2025-08-21", "close": 61.12, "volume": 4190456.0}, {"date": "2025-08-22", "close": 62.92, "volume": 5237475.0}, {"date": "2025-08-25", "close": 64.21, "volume": 3365294.0}, {"date": "2025-08-26", "close": 62.82, "volume": 4715379.0}, {"date": "2025-08-27", "close": 62.71, "volume": 2896175.0}, {"date": "2025-08-28", "close": 62.66, "volume": 3507083.0}, {"date": "2025-08-29", "close": 62.64, "volume": 2760640.0}, {"date": "2025-09-02", "close": 62.05, "volume": 3837980.0}, {"date": "2025-09-03", "close": 61.72, "volume": 3028672.0}, {"date": "2025-09-04", "close": 61.94, "volume": 2691225.0}, {"date": "2025-09-05", "close": 62.94, "volume": 2656447.0}, {"date": "2025-09-08", "close": 62.3, "volume": 4161692.0}, {"date": "2025-09-09", "close": 62.19, "volume": 2317133.0}, {"date": "2025-09-10", "close": 61.41, "volume": 3606207.0}, {"date": "2025-09-11", "close": 61.42, "volume": 2909339.0}, {"date": "2025-09-12", "close": 61.57, "volume": 2289908.0}, {"date": "2025-09-15", "close": 60.53, "volume": 3085786.0}, {"date": "2025-09-16", "close": 62.35, "volume": 4665596.0}, {"date": "2025-09-17", "close": 61.09, "volume": 3084157.0}, {"date": "2025-09-18", "close": 60.83, "volume": 2837701.0}, {"date": "2025-09-19", "close": 61.65, "volume": 11658540.0}, {"date": "2025-09-22", "close": 59.86, "volume": 4342490.0}, {"date": "2025-09-23", "close": 60.7, "volume": 3624651.0}, {"date": "2025-09-24", "close": 61.48, "volume": 2537663.0}, {"date": "2025-09-25", "close": 61.07, "volume": 2939431.0}, {"date": "2025-09-26", "close": 60.6, "volume": 5878774.0}, {"date": "2025-09-29", "close": 60.31, "volume": 4268219.0}, {"date": "2025-09-30", "close": 59.74, "volume": 3233627.0}, {"date": "2025-10-01", "close": 59.25, "volume": 3650690.0}, {"date": "2025-10-02", "close": 59.11, "volume": 2725196.0}, {"date": "2025-10-03", "close": 61.04, "volume": 4260898.0}, {"date": "2025-10-06", "close": 62.45, "volume": 4057813.0}, {"date": "2025-10-07", "close": 62.89, "volume": 3486788.0}, {"date": "2025-10-08", "close": 62.22, "volume": 4711421.0}, {"date": "2025-10-09", "close": 61.31, "volume": 3706643.0}, {"date": "2025-10-10", "close": 60.84, "volume": 4527795.0}, {"date": "2025-10-13", "close": 61.64, "volume": 3609580.0}, {"date": "2025-10-14", "close": 61.85, "volume": 6127629.0}, {"date": "2025-10-15", "close": 63.38, "volume": 5344098.0}, {"date": "2025-10-16", "close": 62.9, "volume": 3638042.0}, {"date": "2025-10-17", "close": 63.33, "volume": 3048602.0}, {"date": "2025-10-20", "close": 63.19, "volume": 2124523.0}, {"date": "2025-10-21", "close": 61.72, "volume": 2822682.0}, {"date": "2025-10-22", "close": 61.91, "volume": 2193309.0}, {"date": "2025-10-23", "close": 62.51, "volume": 2047840.0}, {"date": "2025-10-24", "close": 63.33, "volume": 1916896.0}, {"date": "2025-10-27", "close": 61.94, "volume": 3409645.0}, {"date": "2025-10-28", "close": 61.37, "volume": 2104474.0}, {"date": "2025-10-29", "close": 60.52, "volume": 3183165.0}, {"date": "2025-10-30", "close": 60.69, "volume": 2521048.0}, {"date": "2025-10-31", "close": 60.53, "volume": 4037566.0}, {"date": "2025-11-03", "close": 60.09, "volume": 3877373.0}, {"date": "2025-11-04", "close": 60.12, "volume": 8265575.0}, {"date": "2025-11-05", "close": 56.29, "volume": 5743975.0}, {"date": "2025-11-06", "close": 56.72, "volume": 4019004.0}, {"date": "2025-11-07", "close": 56.98, "volume": 3740096.0}, {"date": "2025-11-10", "close": 56.0, "volume": 4063239.0}, {"date": "2025-11-11", "close": 57.63, "volume": 3394208.0}, {"date": "2025-11-12", "close": 57.75, "volume": 3130666.0}, {"date": "2025-11-13", "close": 58.83, "volume": 3691625.0}, {"date": "2025-11-14", "close": 58.61, "volume": 3103301.0}, {"date": "2025-11-17", "close": 58.74, "volume": 2404601.0}, {"date": "2025-11-18", "close": 61.03, "volume": 3312330.0}, {"date": "2025-11-19", "close": 58.23, "volume": 5265287.0}, {"date": "2025-11-20", "close": 57.87, "volume": 2997430.0}, {"date": "2025-11-21", "close": 58.63, "volume": 3103733.0}, {"date": "2025-11-24", "close": 58.65, "volume": 5781954.0}, {"date": "2025-11-25", "close": 59.7, "volume": 2315679.0}, {"date": "2025-11-26", "close": 60.55, "volume": 2159217.0}, {"date": "2025-11-28", "close": 60.74, "volume": 1139827.0}, {"date": "2025-12-01", "close": 60.52, "volume": 2449999.0}, {"date": "2025-12-02", "close": 60.31, "volume": 1800934.0}, {"date": "2025-12-03", "close": 59.8, "volume": 2239402.0}, {"date": "2025-12-04", "close": 59.36, "volume": 2924768.0}, {"date": "2025-12-05", "close": 59.01, "volume": 1925474.0}, {"date": "2025-12-08", "close": 57.94, "volume": 2428449.0}, {"date": "2025-12-09", "close": 58.07, "volume": 2543497.0}, {"date": "2025-12-10", "close": 58.21, "volume": 2961968.0}, {"date": "2025-12-11", "close": 59.92, "volume": 2427449.0}, {"date": "2025-12-12", "close": 60.01, "volume": 2996569.0}, {"date": "2025-12-15", "close": 60.2, "volume": 2646011.0}, {"date": "2025-12-16", "close": 57.98, "volume": 3847963.0}, {"date": "2025-12-17", "close": 58.56, "volume": 2901137.0}, {"date": "2025-12-18", "close": 58.3, "volume": 2871232.0}, {"date": "2025-12-19", "close": 58.24, "volume": 7828845.0}, {"date": "2025-12-22", "close": 57.85, "volume": 2328966.0}, {"date": "2025-12-23", "close": 57.47, "volume": 2073125.0}, {"date": "2025-12-24", "close": 57.78, "volume": 767841.0}, {"date": "2025-12-26", "close": 57.91, "volume": 1172220.0}, {"date": "2025-12-29", "close": 58.22, "volume": 1764928.0}, {"date": "2025-12-30", "close": 58.17, "volume": 2017448.0}, {"date": "2025-12-31", "close": 57.49, "volume": 1589506.0}, {"date": "2026-01-02", "close": 59.05, "volume": 2972292.0}, {"date": "2026-01-05", "close": 59.58, "volume": 3684587.0}, {"date": "2026-01-06", "close": 60.49, "volume": 4020451.0}, {"date": "2026-01-07", "close": 58.52, "volume": 3181848.0}, {"date": "2026-01-08", "close": 61.19, "volume": 4790291.0}, {"date": "2026-01-09", "close": 61.94, "volume": 3568058.0}, {"date": "2026-01-12", "close": 62.2, "volume": 2758841.0}, {"date": "2026-01-13", "close": 63.38, "volume": 2717999.0}, {"date": "2026-01-14", "close": 64.6, "volume": 5476376.0}, {"date": "2026-01-15", "close": 66.57, "volume": 5085324.0}, {"date": "2026-01-16", "close": 65.18, "volume": 3660749.0}, {"date": "2026-01-20", "close": 65.88, "volume": 4052076.0}, {"date": "2026-01-21", "close": 67.7, "volume": 3769754.0}, {"date": "2026-01-22", "close": 67.12, "volume": 3993851.0}, {"date": "2026-01-23", "close": 67.51, "volume": 3013769.0}, {"date": "2026-01-26", "close": 67.37, "volume": 2752205.0}, {"date": "2026-01-27", "close": 68.23, "volume": 2586202.0}, {"date": "2026-01-28", "close": 67.4, "volume": 3237876.0}, {"date": "2026-01-29", "close": 66.92, "volume": 5621602.0}, {"date": "2026-01-30", "close": 67.31, "volume": 5377467.0}, {"date": "2026-02-02", "close": 68.08, "volume": 5608041.0}, {"date": "2026-02-03", "close": 67.39, "volume": 7404878.0}, {"date": "2026-02-04", "close": 67.34, "volume": 5968671.0}, {"date": "2026-02-05", "close": 65.43, "volume": 3169890.0}, {"date": "2026-02-06", "close": 66.33, "volume": 2761894.0}, {"date": "2026-02-09", "close": 67.35, "volume": 3275103.0}, {"date": "2026-02-10", "close": 68.62, "volume": 3194778.0}, {"date": "2026-02-11", "close": 69.3, "volume": 6429071.0}, {"date": "2026-02-12", "close": 69.5, "volume": 3508285.0}, {"date": "2026-02-13", "close": 69.51, "volume": 3063865.0}, {"date": "2026-02-17", "close": 68.57, "volume": 3993613.0}, {"date": "2026-02-18", "close": 67.52, "volume": 3578616.0}, {"date": "2026-02-19", "close": 68.86, "volume": 2748914.0}, {"date": "2026-02-20", "close": 67.88, "volume": 2697762.0}, {"date": "2026-02-23", "close": 67.69, "volume": 2177158.0}, {"date": "2026-02-24", "close": 68.02, "volume": 2350669.0}, {"date": "2026-02-25", "close": 67.45, "volume": 2677595.0}, {"date": "2026-02-26", "close": 67.42, "volume": 2730073.0}, {"date": "2026-02-27", "close": 69.04, "volume": 5021518.0}, {"date": "2026-03-02", "close": 69.61, "volume": 3032906.0}, {"date": "2026-03-03", "close": 67.99, "volume": 3012049.0}, {"date": "2026-03-04", "close": 67.22, "volume": 2453518.0}, {"date": "2026-03-05", "close": 66.53, "volume": 2874110.0}, {"date": "2026-03-06", "close": 67.44, "volume": 3399466.0}, {"date": "2026-03-09", "close": 67.92, "volume": 3646375.0}, {"date": "2026-03-10", "close": 69.39, "volume": 5133627.0}, {"date": "2026-03-11", "close": 70.83, "volume": 5840133.0}, {"date": "2026-03-12", "close": 72.5, "volume": 5544294.0}, {"date": "2026-03-13", "close": 71.98, "volume": 4379207.0}, {"date": "2026-03-16", "close": 70.75, "volume": 4235699.0}, {"date": "2026-03-17", "close": 72.12, "volume": 3916127.0}, {"date": "2026-03-18", "close": 70.87, "volume": 3812492.0}, {"date": "2026-03-19", "close": 68.64, "volume": 5365742.0}, {"date": "2026-03-20", "close": 66.17, "volume": 16669300.0}, {"date": "2026-03-23", "close": 67.99, "volume": 3417273.0}, {"date": "2026-03-24", "close": 71.44, "volume": 2921948.0}, {"date": "2026-03-25", "close": 71.66, "volume": 2906188.0}, {"date": "2026-03-26", "close": 72.33, "volume": 3464762.0}, {"date": "2026-03-27", "close": 72.23, "volume": 6175599.0}, {"date": "2026-03-30", "close": 71.75, "volume": 4062415.0}, {"date": "2026-03-31", "close": 72.69, "volume": 4043408.0}, {"date": "2026-04-01", "close": 72.37, "volume": 3825046.0}, {"date": "2026-04-02", "close": 73.83, "volume": 3406735.0}, {"date": "2026-04-06", "close": 73.38, "volume": 1772652.0}, {"date": "2026-04-07", "close": 72.15, "volume": 2679527.0}, {"date": "2026-04-08", "close": 71.72, "volume": 3824892.0}, {"date": "2026-04-09", "close": 70.35, "volume": 3171118.0}, {"date": "2026-04-10", "close": 69.73, "volume": 2918530.0}, {"date": "2026-04-13", "close": 69.82, "volume": 2663602.0}, {"date": "2026-04-14", "close": 68.84, "volume": 2831924.0}, {"date": "2026-04-15", "close": 66.95, "volume": 3245147.0}, {"date": "2026-04-16", "close": 68.68, "volume": 3033009.0}, {"date": "2026-04-17", "close": 67.04, "volume": 4257235.0}, {"date": "2026-04-20", "close": 68.37, "volume": 3488499.0}, {"date": "2026-04-21", "close": 69.83, "volume": 2906775.0}, {"date": "2026-04-22", "close": 69.43, "volume": 2182334.0}, {"date": "2026-04-23", "close": 70.03, "volume": 2076185.0}, {"date": "2026-04-24", "close": 69.23, "volume": 1934080.0}, {"date": "2026-04-27", "close": 70.54, "volume": 4208781.0}, {"date": "2026-04-28", "close": 72.8, "volume": 3823844.0}, {"date": "2026-04-29", "close": 74.27, "volume": 5136033.0}, {"date": "2026-04-30", "close": 74.54, "volume": 5001726.0}, {"date": "2026-05-01", "close": 74.94, "volume": 3823652.0}, {"date": "2026-05-04", "close": 76.27, "volume": 5003435.0}, {"date": "2026-05-05", "close": 79.19, "volume": 9815233.0}, {"date": "2026-05-06", "close": 78.02, "volume": 5584460.0}, {"date": "2026-05-07", "close": 77.53, "volume": 4879596.0}, {"date": "2026-05-08", "close": 77.66, "volume": 2917063.0}, {"date": "2026-05-11", "close": 79.84, "volume": 3377589.0}, {"date": "2026-05-12", "close": 80.73, "volume": 4293780.0}, {"date": "2026-05-13", "close": 82.89, "volume": 4139976.0}, {"date": "2026-05-14", "close": 81.41, "volume": 2717825.0}, {"date": "2026-05-15", "close": 80.4, "volume": 4574989.0}, {"date": "2026-05-18", "close": 80.91, "volume": 3087921.0}, {"date": "2026-05-19", "close": 79.39, "volume": 4489652.0}, {"date": "2026-05-20", "close": 77.55, "volume": 3654844.0}, {"date": "2026-05-21", "close": 77.12, "volume": 3411778.0}, {"date": "2026-05-22", "close": 77.52, "volume": 2468399.0}, {"date": "2026-05-26", "close": 78.01, "volume": 3308291.0}, {"date": "2026-05-27", "close": 79.55, "volume": 3954041.0}, {"date": "2026-05-28", "close": 80.04, "volume": 3683723.0}, {"date": "2026-05-29", "close": 79.78, "volume": 5862604.0}, {"date": "2026-06-01", "close": 82.62, "volume": 2983065.0}, {"date": "2026-06-02", "close": 82.46, "volume": 4174230.0}, {"date": "2026-06-03", "close": 84.11, "volume": 3559593.0}, {"date": "2026-06-04", "close": 83.37, "volume": 2689070.0}, {"date": "2026-06-05", "close": 80.92, "volume": 3513019.0}, {"date": "2026-06-08", "close": 80.22, "volume": 3645944.0}, {"date": "2026-06-09", "close": 80.12, "volume": 2951639.0}, {"date": "2026-06-10", "close": 81.28, "volume": 3086062.0}, {"date": "2026-06-11", "close": 78.9, "volume": 3379947.0}, {"date": "2026-06-12", "close": 80.24, "volume": 2033579.0}, {"date": "2026-06-15", "close": 79.27, "volume": 3456719.0}, {"date": "2026-06-16", "close": 78.02, "volume": 2875551.0}, {"date": "2026-06-17", "close": 76.5, "volume": 3450335.0}, {"date": "2026-06-18", "close": 75.1, "volume": 8293073.0}, {"date": "2026-06-22", "close": 76.29, "volume": 3567709.0}, {"date": "2026-06-23", "close": 75.84, "volume": 3369618.0}, {"date": "2026-06-24", "close": 75.08, "volume": 5438778.0}, {"date": "2026-06-25", "close": 76.54, "volume": 4129711.0}, {"date": "2026-06-26", "close": 76.79, "volume": 4072547.0}, {"date": "2026-06-29", "close": 76.87, "volume": 3019455.0}, {"date": "2026-06-30", "close": 76.4, "volume": 2970166.0}, {"date": "2026-07-01", "close": 76.61, "volume": 2792544.0}, {"date": "2026-07-02", "close": 76.79, "volume": 2595787.0}, {"date": "2026-07-06", "close": 77.93, "volume": 3145019.0}, {"date": "2026-07-07", "close": 78.2, "volume": 4442781.0}, {"date": "2026-07-08", "close": 80.29, "volume": 3526600.0}, {"date": "2026-07-09", "close": 78.98, "volume": 3112072.0}, {"date": "2026-07-10", "close": 80.41, "volume": 2970792.0}, {"date": "2026-07-13", "close": 82.04, "volume": 2700732.0}, {"date": "2026-07-14", "close": 82.28, "volume": 2317226.0}, {"date": "2026-07-15", "close": 82.3, "volume": 2421671.0}, {"date": "2026-07-16", "close": 83.0, "volume": 2183633.0}, {"date": "2026-07-17", "close": 85.9, "volume": 4330798.0}, {"date": "2026-07-20", "close": 85.67, "volume": 3181887.0}, {"date": "2026-07-21", "close": 86.2, "volume": 3669939.0}, {"date": "2026-07-22", "close": 87.32, "volume": 3702087.0}, {"date": "2026-07-23", "close": 86.35, "volume": 2573867.0}, {"date": "2026-07-24", "close": 85.92, "volume": 2315467.0}, {"date": "2026-07-27", "close": 83.19, "volume": 3733804.0}, {"date": "2026-07-28", "close": 83.18, "volume": 4612136.0}, {"date": "2026-07-29", "close": 80.38, "volume": 5106291.0}, {"date": "2026-07-30", "close": 80.61, "volume": 3259488.0}, {"date": "2026-07-31", "close": 79.27, "volume": 7588486.0}, {"date": "2026-08-03", "close": 78.06, "volume": 4239601.0}, {"date": "2026-08-04", "close": 79.87, "volume": 5074065.0}, {"date": "2026-08-05", "close": 77.58, "volume": 5628871.0}, {"date": "2026-08-06", "close": 77.51, "volume": 4386609.0}, {"date": "2026-08-07", "close": 76.59, "volume": 3083485.0}], "refreshing": true}