{"ticker": "AGCO", "overview": {"cik": "880266", "ticker": "AGCO", "name": "AGCO CORP /DE", "industry": "Farm Machinery & Equipment", "country": "United States", "sic": "3523", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000880266-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000880266-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006751", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006741", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000880266-26-000070", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-11", "title": "FORM 4/A", "accession": "0001581064-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001997", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001835885-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005720", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089477", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000880266-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000880266-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001835885-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001581064-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001864808-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001452301-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0002083449-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001813753-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000880266-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001573610-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000880266-26-000061", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000880266-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001182", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000880266-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000880266-26-000054", "price_sensitive": true}]}, "description": "AGCO CORP /DE trades as AGCO on the NYSE and is registered in the United States, classified under Farm Machinery & Equipment (SIC 3523). Privy Trades holds 316 insider filings for the company, from August 2021 to September 2026. Across those, 14 insiders disclosed 6 open-market purchases totalling $1.01M against 26 sales totalling $126.09M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 1010214.74, "sell_n": 26, "sell_sum": 126091615.36320001, "net": -125081400.62320001, "insiders": 14, "first_date": "2021-08-10", "last_date": "2026-09-04"}, "metrics": {"ticker": "AGCO", "has_prices": true, "as_of": "2026-08-14", "last": 101.33, "prev_close": 99.45, "change": 1.8799999999999955, "change_pct": 0.01890397184514827, "session_volume": 594503.0, "vwap_5": 100.97200016498961, "vwap_20": 108.74509044664724, "vwap_60": 112.28889670324706, "vwap_250": 113.67919099493874, "high_52w": 140.49, "low_52w": 99.45, "avg_volume_20": 899392.1, "sessions": 400, "market_cap": {"value": 7096315099.57, "shares": 70031729.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000880266-26-000071", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Eric P. Hansotia", "who_key": "Hansotia Eric P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 337869.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "The corner office trims AGCO: $338K", "source_url": "https://www.sec.gov/Archives/edgar/data/1581064/000088026626000071/0000880266-26-000071-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0000880266-26-000072", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Kelvin Eugene Bennett", "who_key": "Bennett Kelvin Eugene", "role": "SVP Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 132890.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider trims $133K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1835885/000088026626000072/0000880266-26-000072-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0000880266-26-000070", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100710.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $101K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1694342/000088026626000070/0000880266-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001835885-26-000013", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Kelvin Eugene Bennett", "who_key": "Bennett Kelvin Eugene", "role": "SVP Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 204540.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider trims $205K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1835885/000183588526000013/0001835885-26-000013-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0000921895-26-001997", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Tractors & Farm Equipment Ltd", "who_key": "Tractors & Farm Equipment Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 56792242.1612, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Big holder trims $56.8M of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1621553/000092189526001997/0000921895-26-001997-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}, {"id": "0002083449-26-000004", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Brian James Sorbe", "who_key": "Sorbe Brian James", "role": "President PTx", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2375.01558, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000208344926000004/0002083449-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}, {"id": "0001452301-26-000012", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Damon J. Audia", "who_key": "Audia Damon J", "role": "SVP,  Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15681.07107, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000145230126000012/0001452301-26-000012-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}, {"id": "0001864808-26-000008", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Ivory Marie Harris", "who_key": "Harris Ivory Marie", "role": "SVP Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5050.05921, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000186480826000008/0001864808-26-000008-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}, {"id": "0001581064-26-000013", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Eric P. Hansotia", "who_key": "Hansotia Eric P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25446.47238, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000158106426000013/0001581064-26-000013-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}, {"id": "0001835885-26-000011", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Kelvin Eugene Bennett", "who_key": "Bennett Kelvin Eugene", "role": "SVP Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21833.53137, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000183588526000011/0001835885-26-000011-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}, {"id": "0001813753-26-000006", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Indira Agarwal", "who_key": "Agarwal Indira", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 198230.87999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000181375326000006/0001813753-26-000006-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166489}, {"id": "0000880266-26-000061", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 508.36541800000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000061/0000880266-26-000061-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001573610-26-000005", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Sondra L. Barbour", "who_key": "Barbour Sondra L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3869.578405, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000157361026000005/0001573610-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0000921895-26-001182", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Tractors & Farm Equipment Ltd", "who_key": "Tractors & Farm Equipment Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 52095331.617000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider offloads $52.1M of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000092189526001182/0000921895-26-001182-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0000880266-26-000045", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Suzanne Patricia Clark", "who_key": "CLARK SUZANNE PATRICIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000045/0000880266-26-000045-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000880266-26-000046", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Niels Porksen", "who_key": "Porksen Niels", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000046/0000880266-26-000046-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000880266-26-000047", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "michael c arnold", "who_key": "arnold 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": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000047/0000880266-26-000047-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000880266-26-000048", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "David M. Sagehorn", "who_key": "Sagehorn David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000048/0000880266-26-000048-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000880266-26-000049", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000049/0000880266-26-000049-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000880266-26-000050", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Sondra L. Barbour", "who_key": "Barbour Sondra L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000050/0000880266-26-000050-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000880266-26-000051", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Zhanna Golodryga", "who_key": "Golodryga Zhanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000051/0000880266-26-000051-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000880266-26-000052", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000052/0000880266-26-000052-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0001581064-26-000015", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Eric P. Hansotia", "who_key": "Hansotia Eric P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 184925.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581064/000158106426000015/0001581064-26-000015-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283129}, {"id": "0001581064-26-000011", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Eric P. Hansotia", "who_key": "Hansotia Eric P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 225968.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000158106426000011/0001581064-26-000011-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283129}, {"id": "13DG-0000102909-26-000530", "src": "13DG", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "AGCO Corp /DE", "who_key": "AGCO CORP /DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "AGCO CORP /DE adjusts its stake in AGCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/0000102909-26-000530-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001573610-26-000002", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Sondra L. Barbour", "who_key": "Barbour Sondra L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3247.64055, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000157361026000002/0001573610-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0000880266-26-000030", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10.677240000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026626000030/0000880266-26-000030-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0001835885-26-000009", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Kelvin Eugene Bennett", "who_key": "Bennett Kelvin Eugene", "role": "SVP Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 315192.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider offloads $315K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000183588526000009/0001835885-26-000009-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001797545-26-000008", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Torsten Rudolf Willi Dehner", "who_key": "Dehner Torsten Rudolf Willi", "role": "SVP GM Fendt/Valtra", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 846172.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000179754526000008/0001797545-26-000008-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001797572-26-000008", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Luis Fernando Sartini Felli", "who_key": "Felli Luis Fernando Sartini", "role": "SVP GM Massey Ferguson", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 413316.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on AGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000179757226000008/0001797572-26-000008-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382489}], "recent_buys": [{"id": "0000880266-26-000070", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100710.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $101K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1694342/000088026626000070/0000880266-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001628280-25-023036", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250382.34, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Board member picks up $250K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828025023036/0001628280-25-023036-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785689}, {"id": "0001628280-24-048034", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 251532.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $252K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828024048034/0001628280-24-048034-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034809}, {"id": "0001628280-24-036483", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 124916.2, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $125K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828024036483/0001628280-24-036483-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175929}, {"id": "0001628280-24-036067", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "michael c arnold", "who_key": "arnold michael c", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 157842.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $158K of AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828024036067/0001628280-24-036067-index.htm", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177369}, {"id": "0001628280-24-035237", "src": "INSIDERS", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 124832.2, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "That makes 3 insiders into AGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828024035237/0001628280-24-035237-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180249}], "institutional": [{"id": "13DG-0000102909-26-000530", "src": "13DG", "ticker": "AGCO", "cik": "880266", "company": "AGCO CORP /DE", "company_raw": "AGCO CORP /DE", "who": "AGCO Corp /DE", "who_key": "AGCO CORP /DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "AGCO CORP /DE adjusts its stake in AGCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880266/0000102909-26-000530-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}], "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": "AGCO Corporation Common Stock", "new_value": "AGCO CORP /DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000880266", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000880266", "applied": 1, "detected_at": "2026-09-10T03:14:04.486653"}]}, "key_people": [{"who": "Tractors & Farm Equipment Ltd", "who_key": "Tractors & Farm Equipment Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 108887573.7782, "net": -108887573.7782, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56792242.1612, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621553/000092189526001997/0000921895-26-001997-index.htm"}, {"action": "SELL", "amount": 52095331.617000006, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000092189526001182/0000921895-26-001182-index.htm"}], "latest": {"action": "SELL", "amount": 56792242.1612, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621553/000092189526001997/0000921895-26-001997-index.htm"}}, {"who": "Andrew H. Beck", "who_key": "BECK ANDREW H", "role": "Sr. Advisor to the CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5359567.9, "net": -5359567.9, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2063817.9, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919122044355/0001209191-22-044355-index.htm"}, {"action": "SELL", "amount": 3295750.0000000005, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919122010002/0001209191-22-010002-index.htm"}], "latest": {"action": "SELL", "amount": 2063817.9, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919122044355/0001209191-22-044355-index.htm"}}, {"who": "Robert B. Crain", "who_key": "Crain Robert B", "role": "SVP, Customer Experience", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3858450.0, "net": -3858450.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1383200.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919123011112/0001209191-23-011112-index.htm"}, {"action": "SELL", "amount": 1724709.9999999998, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919123008467/0001209191-23-008467-index.htm"}, {"action": "SELL", "amount": 750540.0, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919122047442/0001209191-22-047442-index.htm"}], "latest": {"action": "SELL", "amount": 1383200.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919123011112/0001209191-23-011112-index.htm"}}, {"who": "Luis Fernando Sartini Felli", "who_key": "Felli Luis Fernando Sartini", "role": "SVP GM Massey Ferguson", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3268834.5, "net": -3268834.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1651500.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026625000045/0000880266-25-000045-index.htm"}, {"action": "SELL", "amount": 360307.5, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919123011114/0001209191-23-011114-index.htm"}, {"action": "SELL", "amount": 1257027.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919123009668/0001209191-23-009668-index.htm"}], "latest": {"action": "SELL", "amount": 1651500.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026625000045/0000880266-25-000045-index.htm"}}, {"who": "Gary L. Collar", "who_key": "COLLAR GARY L", "role": "Sr. VP - General Manager, APA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1651560.0, "net": -1651560.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1651560.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919121053602/0001209191-21-053602-index.htm"}], "latest": {"action": "SELL", "amount": 1651560.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919121053602/0001209191-21-053602-index.htm"}}, {"who": "Kelvin Eugene Bennett", "who_key": "Bennett Kelvin Eugene", "role": "SVP Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 947379.95, "net": -947379.95, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132890.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835885/000088026626000072/0000880266-26-000072-index.htm"}, {"action": "SELL", "amount": 204540.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835885/000183588526000013/0001835885-26-000013-index.htm"}, {"action": "SELL", "amount": 315192.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000183588526000009/0001835885-26-000009-index.htm"}, {"action": "SELL", "amount": 26070.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000088026625000063/0000880266-25-000063-index.htm"}, {"action": "SELL", "amount": 26545.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828025025514/0001628280-25-025514-index.htm"}, {"action": "SELL", "amount": 242142.95, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919121051058/0001209191-21-051058-index.htm"}], "latest": {"action": "SELL", "amount": 132890.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835885/000088026626000072/0000880266-26-000072-index.htm"}}, {"who": "Bob De Lange", "who_key": "De Lange Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 852372.74, "sold": 0, "net": 852372.74, "trades": 5, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 100710.0, "date": "2026-08-14", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1694342/000088026626000070/0000880266-26-000070-index.htm"}, {"action": "BUY", "amount": 250382.34, "date": "2025-05-06", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828025023036/0001628280-25-023036-index.htm"}, {"action": "BUY", "amount": 251532.0, "date": "2024-11-14", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828024048034/0001628280-24-048034-index.htm"}, {"action": "BUY", "amount": 124916.2, "date": "2024-08-08", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828024036483/0001628280-24-036483-index.htm"}, {"action": "BUY", "amount": 124832.2, "date": "2024-08-05", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000162828024035237/0001628280-24-035237-index.htm"}], "latest": {"action": "BUY", "amount": 100710.0, "date": "2026-08-14", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1694342/000088026626000070/0000880266-26-000070-index.htm"}}, {"who": "Hans Bernd Veltmaat", "who_key": "Veltmaat Hans Bernd", "role": "Sr VP, Chief Supply Chain Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 698314.0, "net": -698314.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 698314.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919121054241/0001209191-21-054241-index.htm"}], "latest": {"action": "SELL", "amount": 698314.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880266/000120919121054241/0001209191-21-054241-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -56792242.1612}, {"date": "2026-08-06", "net": -204540.0}, {"date": "2026-08-14", "net": 100710.0}, {"date": "2026-09-04", "net": -470759.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000880266-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000880266-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006751", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006741", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000880266-26-000070", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-11", "title": "FORM 4/A", "accession": "0001581064-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001997", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001835885-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005720", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089477", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000880266-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000880266-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001835885-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001581064-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001864808-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001452301-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0002083449-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001813753-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000880266-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001573610-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000880266-26-000061", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000880266-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001182", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000880266-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000880266-26-000054", "price_sensitive": true}], "performance": {"ticker": "AGCO", "has_prices": true, "summary": {"n": 9, "avg": 0.05993479093195903, "win_rate": 0.6666666666666666, "best": 0.16257457549334559, "worst": -0.08414678235719453, "as_of": "2026-08-14"}, "buys": [{"who": "De Lange Bob", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100710.0, "date": "2026-08-14", "score": 39.9, "ref_price": 101.33, "return": 0.0}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 102.39, "return": -0.010352573493505247}, {"who": "De Lange Bob", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250382.34, "date": "2025-05-06", "score": 46.8, "ref_price": 94.35, "return": 0.07397986221515639}, {"who": "De Lange Bob", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251532.0, "date": "2024-11-14", "score": 48.7, "ref_price": 92.32, "return": 0.09759532062391688}, {"who": "De Lange Bob", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124916.2, "date": "2024-08-08", "score": 43.2, "ref_price": 88.91, "return": 0.13969182319199192}, {"who": "arnold michael c", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157842.0, "date": "2024-08-07", "score": 42.9, "ref_price": 87.16, "return": 0.16257457549334559}, {"who": "De Lange Bob", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124832.2, "date": "2024-08-05", "score": 44.0, "ref_price": 87.64, "return": 0.15620721131903237}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-20", "score": 0.0, "ref_price": 100.94, "return": 0.003863681394888058}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 110.64, "return": -0.08414678235719453}]}, "price_series": [{"date": "2016-08-08", "close": 49.14, "volume": 944879.0}, {"date": "2016-08-09", "close": 48.74, "volume": 1222134.0}, {"date": "2016-08-10", "close": 47.89, "volume": 639764.0}, {"date": "2016-08-11", "close": 48.0, "volume": 669401.0}, {"date": "2016-08-12", "close": 47.15, "volume": 845185.0}, {"date": "2016-08-15", "close": 47.85, "volume": 519675.0}, {"date": "2016-08-16", "close": 47.6, "volume": 458314.0}, {"date": "2016-08-17", "close": 46.98, "volume": 623839.0}, {"date": "2016-08-18", "close": 46.66, "volume": 840889.0}, {"date": "2016-08-19", "close": 49.85, "volume": 2393746.0}, {"date": "2016-08-22", "close": 49.49, "volume": 860555.0}, {"date": "2016-08-23", "close": 49.52, "volume": 494407.0}, {"date": "2016-08-24", "close": 49.15, "volume": 504113.0}, {"date": "2016-08-25", "close": 48.58, "volume": 596044.0}, {"date": "2016-08-26", "close": 47.9, "volume": 554045.0}, {"date": "2016-08-29", "close": 48.56, "volume": 464975.0}, {"date": "2016-08-30", "close": 48.83, "volume": 1010474.0}, {"date": "2016-08-31", "close": 48.54, "volume": 870933.0}, {"date": "2016-09-01", "close": 47.44, "volume": 730172.0}, {"date": "2016-09-02", "close": 47.59, "volume": 523165.0}, {"date": "2016-09-06", "close": 47.94, "volume": 586602.0}, {"date": "2016-09-07", "close": 48.07, "volume": 602942.0}, {"date": "2016-09-08", "close": 48.1, "volume": 671181.0}, {"date": "2016-09-09", "close": 46.88, "volume": 563134.0}, {"date": "2016-09-12", "close": 47.48, "volume": 487299.0}, {"date": "2016-09-13", "close": 46.53, "volume": 584003.0}, {"date": "2016-09-14", "close": 46.46, "volume": 552814.0}, {"date": "2016-09-15", "close": 47.11, "volume": 425368.0}, {"date": "2016-09-16", "close": 46.73, "volume": 1161813.0}, {"date": "2016-09-19", "close": 47.07, "volume": 428592.0}, {"date": "2016-09-20", "close": 47.0, "volume": 462573.0}, {"date": "2016-09-21", "close": 47.81, "volume": 402083.0}, {"date": "2016-09-22", "close": 48.46, "volume": 482419.0}, {"date": "2016-09-23", "close": 47.82, "volume": 362042.0}, {"date": "2016-09-26", "close": 47.51, "volume": 517670.0}, {"date": "2016-09-27", "close": 46.8, "volume": 687454.0}, {"date": "2016-09-28", "close": 47.72, "volume": 794339.0}, {"date": "2016-09-29", "close": 47.83, "volume": 639855.0}, {"date": "2016-09-30", "close": 49.32, "volume": 981794.0}, {"date": "2016-10-03", "close": 49.29, "volume": 642282.0}, {"date": "2016-10-04", "close": 48.89, "volume": 516498.0}, {"date": "2016-10-05", "close": 49.44, "volume": 681664.0}, {"date": "2016-10-06", "close": 50.06, "volume": 569852.0}, {"date": "2016-10-07", "close": 50.2, "volume": 1183032.0}, {"date": "2016-10-10", "close": 52.03, "volume": 1377628.0}, {"date": "2016-10-11", "close": 51.7, "volume": 1005699.0}, {"date": "2016-10-12", "close": 52.0, "volume": 1110269.0}, {"date": "2016-10-13", "close": 51.28, "volume": 1054913.0}, {"date": "2016-10-14", "close": 51.08, "volume": 866434.0}, {"date": "2016-10-17", "close": 51.38, "volume": 601432.0}, {"date": "2016-10-18", "close": 52.21, "volume": 1303469.0}, {"date": "2016-10-19", "close": 51.61, "volume": 767163.0}, {"date": "2016-10-20", "close": 50.77, "volume": 758909.0}, {"date": "2016-10-21", "close": 51.31, "volume": 559703.0}, {"date": "2016-10-24", "close": 51.84, "volume": 793163.0}, {"date": "2016-10-25", "close": 51.71, "volume": 1518915.0}, {"date": "2016-10-26", "close": 50.81, "volume": 2214978.0}, {"date": "2016-10-27", "close": 50.02, "volume": 1452137.0}, {"date": "2016-10-28", "close": 50.31, "volume": 540895.0}, {"date": "2016-10-31", "close": 51.08, "volume": 1070620.0}, {"date": "2016-11-01", "close": 49.96, "volume": 1100990.0}, {"date": "2016-11-02", "close": 49.1, "volume": 1288353.0}, {"date": "2016-11-03", "close": 49.29, "volume": 420694.0}, {"date": "2016-11-04", "close": 49.55, "volume": 793892.0}, {"date": "2016-11-07", "close": 50.7, "volume": 811699.0}, {"date": "2016-11-08", "close": 50.92, "volume": 545788.0}, {"date": "2016-11-09", "close": 51.15, "volume": 1280152.0}, {"date": "2016-11-10", "close": 51.91, "volume": 862804.0}, {"date": "2016-11-11", "close": 52.22, "volume": 993439.0}, {"date": "2016-11-14", "close": 53.0, "volume": 1063904.0}, {"date": "2016-11-15", "close": 53.73, "volume": 854498.0}, {"date": "2016-11-16", "close": 53.31, "volume": 792229.0}, {"date": "2016-11-17", "close": 53.46, "volume": 492490.0}, {"date": "2016-11-18", "close": 52.71, "volume": 500752.0}, {"date": "2016-11-21", "close": 53.22, "volume": 549490.0}, {"date": "2016-11-22", "close": 54.33, "volume": 996559.0}, {"date": "2016-11-23", "close": 56.16, "volume": 1623143.0}, {"date": "2016-11-25", "close": 56.5, "volume": 438605.0}, {"date": "2016-11-28", "close": 56.29, "volume": 1260417.0}, {"date": "2016-11-29", "close": 55.86, "volume": 847187.0}, {"date": "2016-11-30", "close": 55.8, "volume": 769658.0}, {"date": "2016-12-01", "close": 56.82, "volume": 1063738.0}, {"date": "2016-12-02", "close": 56.83, "volume": 664292.0}, {"date": "2016-12-05", "close": 57.48, "volume": 2140432.0}, {"date": "2016-12-06", "close": 58.67, "volume": 1735339.0}, {"date": "2016-12-07", "close": 59.8, "volume": 1017608.0}, {"date": "2016-12-08", "close": 60.66, "volume": 1742338.0}, {"date": "2016-12-09", "close": 60.35, "volume": 868887.0}, {"date": "2016-12-12", "close": 60.27, "volume": 727767.0}, {"date": "2016-12-13", "close": 59.23, "volume": 1063385.0}, {"date": "2016-12-14", "close": 57.63, "volume": 795240.0}, {"date": "2016-12-15", "close": 57.57, "volume": 1109837.0}, {"date": "2016-12-16", "close": 58.23, "volume": 1569117.0}, {"date": "2016-12-19", "close": 58.14, "volume": 941849.0}, {"date": "2016-12-20", "close": 58.35, "volume": 599675.0}, {"date": "2016-12-21", "close": 57.57, "volume": 846433.0}, {"date": "2016-12-22", "close": 57.55, "volume": 829741.0}, {"date": "2016-12-23", "close": 57.76, "volume": 308477.0}, {"date": "2016-12-27", "close": 58.3, "volume": 332813.0}, {"date": "2016-12-28", "close": 58.1, "volume": 601615.0}, {"date": "2016-12-29", "close": 58.05, "volume": 1482215.0}, {"date": "2016-12-30", "close": 57.86, "volume": 454664.0}, {"date": "2017-01-03", "close": 58.31, "volume": 664933.0}, {"date": "2017-01-04", "close": 60.59, "volume": 1587689.0}, {"date": "2017-01-05", "close": 60.35, "volume": 1112425.0}, {"date": "2017-01-06", "close": 60.54, "volume": 557184.0}, {"date": "2017-01-09", "close": 60.49, "volume": 1055367.0}, {"date": "2017-01-10", "close": 60.34, "volume": 1107553.0}, {"date": "2017-01-11", "close": 60.85, "volume": 507078.0}, {"date": "2017-01-12", "close": 60.65, "volume": 456923.0}, {"date": "2017-01-13", "close": 60.88, "volume": 597330.0}, {"date": "2017-01-17", "close": 60.65, "volume": 909606.0}, {"date": "2017-01-18", "close": 61.71, "volume": 900586.0}, {"date": "2017-01-19", "close": 61.68, "volume": 797962.0}, {"date": "2017-01-20", "close": 62.28, "volume": 1388856.0}, {"date": "2017-01-23", "close": 62.24, "volume": 534939.0}, {"date": "2017-01-24", "close": 63.47, "volume": 711083.0}, {"date": "2017-01-25", "close": 64.0, "volume": 963656.0}, {"date": "2017-01-26", "close": 63.5, "volume": 465476.0}, {"date": "2017-01-27", "close": 63.46, "volume": 481048.0}, {"date": "2017-01-30", "close": 63.1, "volume": 984891.0}, {"date": "2017-01-31", "close": 62.8, "volume": 789873.0}, {"date": "2017-02-01", "close": 62.39, "volume": 749968.0}, {"date": "2017-02-02", "close": 62.4, "volume": 906516.0}, {"date": "2017-02-03", "close": 63.18, "volume": 348547.0}, {"date": "2017-02-06", "close": 63.11, "volume": 1226661.0}, {"date": "2017-02-07", "close": 63.99, "volume": 1368594.0}, {"date": "2017-02-08", "close": 64.09, "volume": 1034385.0}, {"date": "2017-02-09", "close": 64.32, "volume": 1945934.0}, {"date": "2017-02-10", "close": 64.74, "volume": 553250.0}, {"date": "2017-02-13", "close": 64.17, "volume": 765405.0}, {"date": "2017-02-14", "close": 64.25, "volume": 625835.0}, {"date": "2017-02-15", "close": 64.48, "volume": 549574.0}, {"date": "2017-02-16", "close": 63.81, "volume": 791473.0}, {"date": "2017-02-17", "close": 63.99, "volume": 581614.0}, {"date": "2017-02-21", "close": 63.39, "volume": 1209857.0}, {"date": "2017-02-22", "close": 63.02, "volume": 996212.0}, {"date": "2017-02-23", "close": 61.26, "volume": 1434638.0}, {"date": "2017-02-24", "close": 61.73, "volume": 454879.0}, {"date": "2017-02-27", "close": 61.91, "volume": 441474.0}, {"date": "2017-02-28", "close": 60.92, "volume": 688905.0}, {"date": "2017-03-01", "close": 62.4, "volume": 640048.0}, {"date": "2017-03-02", "close": 60.99, "volume": 635443.0}, {"date": "2017-03-03", "close": 61.44, "volume": 392507.0}, {"date": "2017-03-06", "close": 61.11, "volume": 387066.0}, {"date": "2017-03-07", "close": 60.57, "volume": 629496.0}, {"date": "2017-03-08", "close": 59.82, "volume": 840417.0}, {"date": "2017-03-09", "close": 59.19, "volume": 598193.0}, {"date": "2017-03-10", "close": 59.51, "volume": 455928.0}, {"date": "2017-03-13", "close": 59.26, "volume": 633296.0}, {"date": "2017-03-14", "close": 59.31, "volume": 531160.0}, {"date": "2017-03-15", "close": 60.69, "volume": 745874.0}, {"date": "2017-03-16", "close": 60.68, "volume": 332798.0}, {"date": "2017-03-17", "close": 60.95, "volume": 905387.0}, {"date": "2017-03-20", "close": 60.81, "volume": 431345.0}, {"date": "2017-03-21", "close": 59.59, "volume": 510677.0}, {"date": "2017-03-22", "close": 59.89, "volume": 351237.0}, {"date": "2017-03-23", "close": 59.71, "volume": 308648.0}, {"date": "2017-03-24", "close": 59.2, "volume": 263411.0}, {"date": "2017-03-27", "close": 58.39, "volume": 467964.0}, {"date": "2017-03-28", "close": 59.16, "volume": 377186.0}, {"date": "2017-03-29", "close": 59.85, "volume": 431213.0}, {"date": "2017-03-30", "close": 60.36, "volume": 209567.0}, {"date": "2017-03-31", "close": 60.18, "volume": 259632.0}, {"date": "2017-04-03", "close": 60.49, "volume": 747256.0}, {"date": "2017-04-04", "close": 60.59, "volume": 444568.0}, {"date": "2017-04-05", "close": 60.52, "volume": 618187.0}, {"date": "2017-04-06", "close": 61.38, "volume": 411630.0}, {"date": "2017-04-07", "close": 60.95, "volume": 358749.0}, {"date": "2017-04-10", "close": 61.08, "volume": 554854.0}, {"date": "2017-04-11", "close": 60.78, "volume": 724023.0}, {"date": "2017-04-12", "close": 58.87, "volume": 626327.0}, {"date": "2017-04-13", "close": 58.03, "volume": 521917.0}, {"date": "2017-04-17", "close": 58.93, "volume": 298197.0}, {"date": "2017-04-18", "close": 58.9, "volume": 440315.0}, {"date": "2017-04-19", "close": 58.86, "volume": 681260.0}, {"date": "2017-04-20", "close": 60.09, "volume": 884572.0}, {"date": "2017-04-21", "close": 59.49, "volume": 335162.0}, {"date": "2017-04-24", "close": 61.5, "volume": 542142.0}, {"date": "2017-04-25", "close": 62.91, "volume": 1226523.0}, {"date": "2017-04-26", "close": 63.77, "volume": 859344.0}, {"date": "2017-04-27", "close": 64.12, "volume": 1340913.0}, {"date": "2017-04-28", "close": 63.99, "volume": 1209595.0}, {"date": "2017-05-01", "close": 64.97, "volume": 1242020.0}, {"date": "2017-05-02", "close": 64.15, "volume": 993694.0}, {"date": "2017-05-03", "close": 63.9, "volume": 721867.0}, {"date": "2017-05-04", "close": 63.86, "volume": 925553.0}, {"date": "2017-05-05", "close": 64.0, "volume": 647672.0}, {"date": "2017-05-08", "close": 63.48, "volume": 702432.0}, {"date": "2017-05-09", "close": 63.82, "volume": 608513.0}, {"date": "2017-05-10", "close": 64.37, "volume": 718317.0}, {"date": "2017-05-11", "close": 64.3, "volume": 361666.0}, {"date": "2017-05-12", "close": 63.74, "volume": 241715.0}, {"date": "2017-05-15", "close": 64.14, "volume": 372406.0}, {"date": "2017-05-16", "close": 64.32, "volume": 326385.0}, {"date": "2017-05-17", "close": 62.88, "volume": 508149.0}, {"date": "2017-05-18", "close": 61.75, "volume": 1202919.0}, {"date": "2017-05-19", "close": 64.18, "volume": 1413332.0}, {"date": "2017-05-22", "close": 64.05, "volume": 852874.0}, {"date": "2017-05-23", "close": 64.04, "volume": 658052.0}, {"date": "2017-05-24", "close": 64.03, "volume": 358235.0}, {"date": "2017-05-25", "close": 63.74, "volume": 363580.0}, {"date": "2017-05-26", "close": 63.96, "volume": 439461.0}, {"date": "2017-05-30", "close": 63.59, "volume": 464745.0}, {"date": "2017-05-31", "close": 64.03, "volume": 551065.0}, {"date": "2017-06-01", "close": 65.35, "volume": 778150.0}, {"date": "2017-06-02", "close": 65.23, "volume": 299658.0}, {"date": "2017-06-05", "close": 64.96, "volume": 202422.0}, {"date": "2017-06-06", "close": 64.82, "volume": 371260.0}, {"date": "2017-06-07", "close": 64.6, "volume": 269601.0}, {"date": "2017-06-08", "close": 65.42, "volume": 485179.0}, {"date": "2017-06-09", "close": 67.21, "volume": 856822.0}, {"date": "2017-06-12", "close": 66.74, "volume": 671727.0}, {"date": "2017-06-13", "close": 66.93, "volume": 628428.0}, {"date": "2017-06-14", "close": 67.19, "volume": 407080.0}, {"date": "2017-06-15", "close": 67.44, "volume": 472732.0}, {"date": "2017-06-16", "close": 67.34, "volume": 982886.0}, {"date": "2017-06-19", "close": 67.8, "volume": 690883.0}, {"date": "2017-06-20", "close": 66.92, "volume": 327466.0}, {"date": "2017-06-21", "close": 67.16, "volume": 670888.0}, {"date": "2017-06-22", "close": 66.69, "volume": 440729.0}, {"date": "2017-06-23", "close": 66.82, "volume": 700904.0}, {"date": "2017-06-26", "close": 67.14, "volume": 339276.0}, {"date": "2017-06-27", "close": 66.47, "volume": 356423.0}, {"date": "2017-06-28", "close": 67.26, "volume": 478773.0}, {"date": "2017-06-29", "close": 66.62, "volume": 527862.0}, {"date": "2017-06-30", "close": 67.39, "volume": 467301.0}, {"date": "2017-07-03", "close": 67.93, "volume": 415212.0}, {"date": "2017-07-05", "close": 68.92, "volume": 813731.0}, {"date": "2017-07-06", "close": 67.83, "volume": 801790.0}, {"date": "2017-07-07", "close": 68.38, "volume": 537238.0}, {"date": "2017-07-10", "close": 69.3, "volume": 1197742.0}, {"date": "2017-07-11", "close": 70.41, "volume": 1275502.0}, {"date": "2017-07-12", "close": 69.01, "volume": 820102.0}, {"date": "2017-07-13", "close": 69.68, "volume": 703982.0}, {"date": "2017-07-14", "close": 70.28, "volume": 386657.0}, {"date": "2017-07-17", "close": 70.45, "volume": 561176.0}, {"date": "2017-07-18", "close": 70.56, "volume": 527930.0}, {"date": "2017-07-19", "close": 71.5, "volume": 430365.0}, {"date": "2017-07-20", "close": 71.52, "volume": 452235.0}, {"date": "2017-07-21", "close": 71.82, "volume": 538055.0}, {"date": "2017-07-24", "close": 71.74, "volume": 378452.0}, {"date": "2017-07-25", "close": 71.85, "volume": 666037.0}, {"date": "2017-07-26", "close": 71.81, "volume": 684826.0}, {"date": "2017-07-27", "close": 72.26, "volume": 956162.0}, {"date": "2017-07-28", "close": 71.94, "volume": 460367.0}, {"date": "2017-07-31", "close": 72.14, "volume": 486802.0}, {"date": "2017-08-01", "close": 71.91, "volume": 545547.0}, {"date": "2017-08-02", "close": 72.16, "volume": 436329.0}, {"date": "2017-08-03", "close": 72.2, "volume": 510955.0}, {"date": "2017-08-04", "close": 71.88, "volume": 416496.0}, {"date": "2017-08-07", "close": 71.31, "volume": 383077.0}, {"date": "2017-08-08", "close": 72.9, "volume": 494700.0}, {"date": "2017-08-09", "close": 72.46, "volume": 446596.0}, {"date": "2017-08-10", "close": 70.04, "volume": 590227.0}, {"date": "2017-08-11", "close": 68.82, "volume": 572917.0}, {"date": "2017-08-14", "close": 70.08, "volume": 423748.0}, {"date": "2017-08-15", "close": 69.69, "volume": 443335.0}, {"date": "2017-08-16", "close": 69.5, "volume": 429741.0}, {"date": "2017-08-17", "close": 67.84, "volume": 469527.0}, {"date": "2017-08-18", "close": 66.61, "volume": 1029346.0}, {"date": "2017-08-21", "close": 67.09, "volume": 555072.0}, {"date": "2017-08-22", "close": 67.94, "volume": 363312.0}, {"date": "2017-08-23", "close": 67.21, "volume": 348963.0}, {"date": "2017-08-24", "close": 66.42, "volume": 394470.0}, {"date": "2017-08-25", "close": 66.9, "volume": 319252.0}, {"date": "2017-08-28", "close": 66.61, "volume": 282742.0}, {"date": "2017-08-29", "close": 66.56, "volume": 261758.0}, {"date": "2017-08-30", "close": 67.9, "volume": 659486.0}, {"date": "2017-08-31", "close": 68.45, "volume": 628444.0}, {"date": "2017-09-01", "close": 68.41, "volume": 250860.0}, {"date": "2017-09-05", "close": 67.66, "volume": 432545.0}, {"date": "2017-09-06", "close": 66.75, "volume": 553642.0}, {"date": "2017-09-07", "close": 66.72, "volume": 410365.0}, {"date": "2017-09-08", "close": 67.8, "volume": 455658.0}, {"date": "2017-09-11", "close": 68.96, "volume": 439794.0}, {"date": "2017-09-12", "close": 69.29, "volume": 852491.0}, {"date": "2017-09-13", "close": 69.37, "volume": 529279.0}, {"date": "2017-09-14", "close": 69.68, "volume": 299274.0}, {"date": "2017-09-15", "close": 70.39, "volume": 599356.0}, {"date": "2017-09-18", "close": 71.74, "volume": 335913.0}, {"date": "2017-09-19", "close": 72.97, "volume": 485411.0}, {"date": "2017-09-20", "close": 73.31, "volume": 265530.0}, {"date": "2017-09-21", "close": 73.37, "volume": 883973.0}, {"date": "2017-09-22", "close": 72.62, "volume": 519376.0}, {"date": "2017-09-25", "close": 73.5, "volume": 635091.0}, {"date": "2017-09-26", "close": 72.89, "volume": 395868.0}, {"date": "2017-09-27", "close": 73.01, "volume": 369845.0}, {"date": "2017-09-28", "close": 73.48, "volume": 515821.0}, {"date": "2017-09-29", "close": 73.77, "volume": 387835.0}, {"date": "2017-10-02", "close": 74.17, "volume": 278032.0}, {"date": "2017-10-03", "close": 75.34, "volume": 456061.0}, {"date": "2017-10-04", "close": 75.17, "volume": 959481.0}, {"date": "2017-10-05", "close": 75.29, "volume": 416092.0}, {"date": "2017-10-06", "close": 75.48, "volume": 574571.0}, {"date": "2017-10-09", "close": 75.05, "volume": 492207.0}, {"date": "2017-10-10", "close": 74.55, "volume": 648617.0}, {"date": "2017-10-11", "close": 74.72, "volume": 531869.0}, {"date": "2017-10-12", "close": 74.65, "volume": 660406.0}, {"date": "2017-10-13", "close": 71.48, "volume": 1573136.0}, {"date": "2017-10-16", "close": 71.7, "volume": 716848.0}, {"date": "2017-10-17", "close": 71.58, "volume": 887878.0}, {"date": "2017-10-18", "close": 71.75, "volume": 731418.0}, {"date": "2017-10-19", "close": 71.74, "volume": 588901.0}, {"date": "2017-10-20", "close": 70.82, "volume": 851920.0}, {"date": "2017-10-23", "close": 71.27, "volume": 661597.0}, {"date": "2017-10-24", "close": 71.5, "volume": 763843.0}, {"date": "2017-10-25", "close": 70.43, "volume": 436799.0}, {"date": "2017-10-26", "close": 71.17, "volume": 469339.0}, {"date": "2017-10-27", "close": 72.8, "volume": 712481.0}, {"date": "2017-10-30", "close": 71.4, "volume": 677630.0}, {"date": "2017-10-31", "close": 68.57, "volume": 1567883.0}, {"date": "2017-11-01", "close": 69.43, "volume": 862178.0}, {"date": "2017-11-02", "close": 68.99, "volume": 534483.0}, {"date": "2017-11-03", "close": 69.0, "volume": 751895.0}, {"date": "2017-11-06", "close": 69.7, "volume": 663066.0}, {"date": "2017-11-07", "close": 68.8, "volume": 662518.0}, {"date": "2017-11-08", "close": 69.04, "volume": 473655.0}, {"date": "2017-11-09", "close": 67.35, "volume": 527377.0}, {"date": "2017-11-10", "close": 67.97, "volume": 456740.0}, {"date": "2017-11-13", "close": 67.67, "volume": 551763.0}, {"date": "2017-11-14", "close": 66.89, "volume": 924902.0}, {"date": "2017-11-15", "close": 65.79, "volume": 832943.0}, {"date": "2017-11-16", "close": 67.45, "volume": 889120.0}, {"date": "2017-11-17", "close": 66.66, "volume": 577872.0}, {"date": "2017-11-20", "close": 68.96, "volume": 709374.0}, {"date": "2017-11-21", "close": 68.91, "volume": 674382.0}, {"date": "2017-11-22", "close": 70.4, "volume": 1030971.0}, {"date": "2017-11-24", "close": 69.99, "volume": 278352.0}, {"date": "2017-11-27", "close": 70.49, "volume": 551109.0}, {"date": "2017-11-28", "close": 71.43, "volume": 560062.0}, {"date": "2017-11-29", "close": 70.9, "volume": 536750.0}, {"date": "2017-11-30", "close": 70.78, "volume": 1156410.0}, {"date": "2017-12-01", "close": 72.39, "volume": 1341361.0}, {"date": "2017-12-04", "close": 72.22, "volume": 557455.0}, {"date": "2017-12-05", "close": 71.5, "volume": 622133.0}, {"date": "2017-12-06", "close": 70.71, "volume": 562923.0}, {"date": "2017-12-07", "close": 71.77, "volume": 682140.0}, {"date": "2017-12-08", "close": 72.46, "volume": 872827.0}, {"date": "2017-12-11", "close": 72.49, "volume": 626690.0}, {"date": "2017-12-12", "close": 71.7, "volume": 753051.0}, {"date": "2017-12-13", "close": 71.98, "volume": 640763.0}, {"date": "2017-12-14", "close": 72.17, "volume": 999690.0}, {"date": "2017-12-15", "close": 74.39, "volume": 1063890.0}, {"date": "2017-12-18", "close": 74.96, "volume": 878282.0}, {"date": "2017-12-19", "close": 72.39, "volume": 2040083.0}, {"date": "2017-12-20", "close": 72.37, "volume": 660749.0}, {"date": "2017-12-21", "close": 72.7, "volume": 393507.0}, {"date": "2017-12-22", "close": 72.94, "volume": 345695.0}, {"date": "2017-12-26", "close": 72.86, "volume": 278792.0}, {"date": "2017-12-27", "close": 72.86, "volume": 268951.0}, {"date": "2017-12-28", "close": 72.31, "volume": 470984.0}, {"date": "2017-12-29", "close": 71.43, "volume": 534881.0}, {"date": "2018-01-02", "close": 71.63, "volume": 522535.0}, {"date": "2018-01-03", "close": 72.02, "volume": 634588.0}, {"date": "2018-01-04", "close": 72.06, "volume": 1014328.0}, {"date": "2018-01-05", "close": 72.54, "volume": 528712.0}, {"date": "2018-01-08", "close": 73.07, "volume": 502219.0}, {"date": "2018-01-09", "close": 73.82, "volume": 701949.0}, {"date": "2018-01-10", "close": 72.24, "volume": 851827.0}, {"date": "2018-01-11", "close": 73.12, "volume": 581718.0}, {"date": "2018-01-12", "close": 74.11, "volume": 837896.0}, {"date": "2018-01-16", "close": 72.64, "volume": 615569.0}, {"date": "2018-01-17", "close": 73.02, "volume": 620106.0}, {"date": "2018-01-18", "close": 73.59, "volume": 496696.0}, {"date": "2018-01-19", "close": 73.77, "volume": 677404.0}, {"date": "2018-01-22", "close": 73.0, "volume": 716633.0}, {"date": "2018-01-23", "close": 73.14, "volume": 375939.0}, {"date": "2018-01-24", "close": 72.96, "volume": 534306.0}, {"date": "2018-01-25", "close": 72.69, "volume": 423631.0}, {"date": "2018-01-26", "close": 74.03, "volume": 574514.0}, {"date": "2018-01-29", "close": 73.51, "volume": 714555.0}, {"date": "2018-01-30", "close": 72.84, "volume": 528667.0}, {"date": "2018-01-31", "close": 72.62, "volume": 561151.0}, {"date": "2018-02-01", "close": 73.33, "volume": 508306.0}, {"date": "2018-02-02", "close": 73.12, "volume": 859149.0}, {"date": "2018-02-05", "close": 70.62, "volume": 1697719.0}, {"date": "2018-02-06", "close": 67.3, "volume": 2412802.0}, {"date": "2018-02-07", "close": 69.2, "volume": 2013688.0}, {"date": "2018-02-08", "close": 67.7, "volume": 1525564.0}, {"date": "2018-02-09", "close": 67.99, "volume": 1281169.0}, {"date": "2018-02-12", "close": 68.21, "volume": 924208.0}, {"date": "2018-02-13", "close": 68.25, "volume": 553227.0}, {"date": "2018-02-14", "close": 68.61, "volume": 554433.0}, {"date": "2018-02-15", "close": 68.97, "volume": 602196.0}, {"date": "2018-02-16", "close": 67.08, "volume": 1300449.0}, {"date": "2018-02-20", "close": 66.4, "volume": 659628.0}, {"date": "2018-02-21", "close": 67.27, "volume": 737125.0}, {"date": "2018-02-22", "close": 67.56, "volume": 548003.0}, {"date": "2018-02-23", "close": 68.44, "volume": 374475.0}, {"date": "2018-02-26", "close": 67.98, "volume": 436087.0}, {"date": "2018-02-27", "close": 67.72, "volume": 451929.0}, {"date": "2018-02-28", "close": 66.6, "volume": 790194.0}, {"date": "2018-03-01", "close": 66.01, "volume": 972414.0}, {"date": "2018-03-02", "close": 64.41, "volume": 1315149.0}, {"date": "2018-03-05", "close": 65.25, "volume": 534828.0}, {"date": "2018-03-06", "close": 66.25, "volume": 586422.0}, {"date": "2018-03-07", "close": 65.27, "volume": 642945.0}, {"date": "2018-03-08", "close": 66.02, "volume": 515984.0}, {"date": "2018-03-09", "close": 68.07, "volume": 583476.0}, {"date": "2018-03-12", "close": 67.03, "volume": 585672.0}, {"date": "2018-03-13", "close": 67.64, "volume": 501887.0}, {"date": "2018-03-14", "close": 67.04, "volume": 549882.0}, {"date": "2018-03-15", "close": 67.45, "volume": 387024.0}, {"date": "2018-03-16", "close": 67.46, "volume": 604920.0}, {"date": "2018-03-19", "close": 65.69, "volume": 445133.0}, {"date": "2018-03-20", "close": 66.4, "volume": 535172.0}, {"date": "2018-03-21", "close": 65.87, "volume": 486651.0}, {"date": "2018-03-22", "close": 62.88, "volume": 599691.0}, {"date": "2018-03-23", "close": 62.22, "volume": 531981.0}, {"date": "2018-03-26", "close": 63.9, "volume": 614685.0}, {"date": "2018-03-27", "close": 63.84, "volume": 988467.0}, {"date": "2018-03-28", "close": 64.11, "volume": 813558.0}, {"date": "2018-03-29", "close": 64.85, "volume": 541769.0}, {"date": "2018-04-02", "close": 64.51, "volume": 608174.0}, {"date": "2018-04-03", "close": 65.23, "volume": 696350.0}, {"date": "2018-04-04", "close": 65.48, "volume": 1254613.0}, {"date": "2018-04-05", "close": 66.24, "volume": 712816.0}, {"date": "2018-04-06", "close": 64.76, "volume": 554491.0}, {"date": "2018-04-09", "close": 64.0, "volume": 508099.0}, {"date": "2018-04-10", "close": 65.43, "volume": 683115.0}, {"date": "2018-04-11", "close": 64.0, "volume": 466716.0}, {"date": "2018-04-12", "close": 64.97, "volume": 644156.0}, {"date": "2018-04-13", "close": 65.48, "volume": 543344.0}, {"date": "2018-04-16", "close": 65.51, "volume": 762826.0}, {"date": "2018-04-17", "close": 66.3, "volume": 421565.0}, {"date": "2018-04-18", "close": 66.85, "volume": 554379.0}, {"date": "2018-04-19", "close": 66.95, "volume": 766958.0}, {"date": "2018-04-20", "close": 66.3, "volume": 535256.0}, {"date": "2018-04-23", "close": 66.29, "volume": 521373.0}, {"date": "2018-04-24", "close": 63.22, "volume": 903145.0}, {"date": "2018-04-25", "close": 63.57, "volume": 713768.0}, {"date": "2018-04-26", "close": 62.67, "volume": 503708.0}, {"date": "2018-04-27", "close": 63.43, "volume": 862048.0}, {"date": "2018-04-30", "close": 62.68, "volume": 1158420.0}, {"date": "2018-05-01", "close": 61.18, "volume": 1531393.0}, {"date": "2018-05-02", "close": 59.23, "volume": 1618984.0}, {"date": "2018-05-03", "close": 59.4, "volume": 1167230.0}, {"date": "2018-05-04", "close": 60.19, "volume": 669387.0}, {"date": "2018-05-07", "close": 61.68, "volume": 616299.0}, {"date": "2018-05-08", "close": 63.02, "volume": 1070806.0}, {"date": "2018-05-09", "close": 63.45, "volume": 604325.0}, {"date": "2018-05-10", "close": 64.51, "volume": 759652.0}, {"date": "2018-05-11", "close": 64.35, "volume": 681792.0}, {"date": "2018-05-14", "close": 64.31, "volume": 817938.0}, {"date": "2018-05-15", "close": 64.17, "volume": 857729.0}, {"date": "2018-05-16", "close": 65.08, "volume": 607739.0}, {"date": "2018-05-17", "close": 66.43, "volume": 892070.0}, {"date": "2018-05-18", "close": 67.21, "volume": 991623.0}, {"date": "2018-05-21", "close": 68.05, "volume": 608792.0}, {"date": "2018-05-22", "close": 67.06, "volume": 551478.0}, {"date": "2018-05-23", "close": 66.61, "volume": 567849.0}, {"date": "2018-05-24", "close": 66.95, "volume": 558807.0}, {"date": "2018-05-25", "close": 67.46, "volume": 586191.0}, {"date": "2018-05-29", "close": 65.46, "volume": 915994.0}, {"date": "2018-05-30", "close": 65.03, "volume": 830301.0}, {"date": "2018-05-31", "close": 63.6, "volume": 1095721.0}, {"date": "2018-06-01", "close": 64.34, "volume": 572242.0}, {"date": "2018-06-04", "close": 63.51, "volume": 716633.0}, {"date": "2018-06-05", "close": 63.86, "volume": 932605.0}, {"date": "2018-06-06", "close": 65.61, "volume": 507375.0}, {"date": "2018-06-07", "close": 63.92, "volume": 1239812.0}, {"date": "2018-06-08", "close": 63.68, "volume": 719079.0}, {"date": "2018-06-11", "close": 63.68, "volume": 357365.0}, {"date": "2018-06-12", "close": 64.05, "volume": 394977.0}, {"date": "2018-06-13", "close": 62.43, "volume": 701297.0}, {"date": "2018-06-14", "close": 61.69, "volume": 909838.0}, {"date": "2018-06-15", "close": 62.34, "volume": 1316357.0}, {"date": "2018-06-18", "close": 62.64, "volume": 617439.0}, {"date": "2018-06-19", "close": 60.71, "volume": 890789.0}, {"date": "2018-06-20", "close": 61.39, "volume": 453300.0}, {"date": "2018-06-21", "close": 60.49, "volume": 517841.0}, {"date": "2018-06-22", "close": 60.73, "volume": 605911.0}, {"date": "2018-06-25", "close": 60.1, "volume": 753084.0}, {"date": "2018-06-26", "close": 60.31, "volume": 453167.0}, {"date": "2018-06-27", "close": 60.0, "volume": 453425.0}, {"date": "2018-06-28", "close": 60.49, "volume": 655582.0}, {"date": "2018-06-29", "close": 60.72, "volume": 599293.0}, {"date": "2018-07-02", "close": 60.59, "volume": 386409.0}, {"date": "2018-07-03", "close": 60.38, "volume": 210486.0}, {"date": "2018-07-05", "close": 60.62, "volume": 652566.0}, {"date": "2018-07-06", "close": 60.93, "volume": 659570.0}, {"date": "2018-07-09", "close": 63.14, "volume": 469727.0}, {"date": "2018-07-10", "close": 62.66, "volume": 567471.0}, {"date": "2018-07-11", "close": 60.23, "volume": 741152.0}, {"date": "2018-07-12", "close": 60.05, "volume": 764804.0}, {"date": "2018-07-13", "close": 60.38, "volume": 822481.0}, {"date": "2018-07-16", "close": 58.59, "volume": 740693.0}, {"date": "2018-07-17", "close": 59.41, "volume": 593016.0}, {"date": "2018-07-18", "close": 60.18, "volume": 898675.0}, {"date": "2018-07-19", "close": 60.43, "volume": 380539.0}, {"date": "2018-07-20", "close": 59.33, "volume": 558618.0}, {"date": "2018-07-23", "close": 59.1, "volume": 615767.0}, {"date": "2018-07-24", "close": 59.48, "volume": 1232268.0}, {"date": "2018-07-25", "close": 59.47, "volume": 1270213.0}, {"date": "2018-07-26", "close": 60.96, "volume": 1059843.0}, {"date": "2018-07-27", "close": 60.98, "volume": 495763.0}, {"date": "2018-07-30", "close": 60.27, "volume": 951208.0}, {"date": "2018-07-31", "close": 63.02, "volume": 1131428.0}, {"date": "2018-08-01", "close": 61.59, "volume": 897354.0}, {"date": "2018-08-02", "close": 61.44, "volume": 691868.0}, {"date": "2018-08-03", "close": 62.55, "volume": 694190.0}, {"date": "2018-08-06", "close": 62.6, "volume": 896463.0}, {"date": "2018-08-07", "close": 63.96, "volume": 637163.0}, {"date": "2018-08-08", "close": 63.49, "volume": 838415.0}, {"date": "2018-08-09", "close": 61.2, "volume": 877731.0}, {"date": "2018-08-10", "close": 59.21, "volume": 757988.0}, {"date": "2018-08-13", "close": 58.52, "volume": 917756.0}, {"date": "2018-08-14", "close": 58.53, "volume": 468403.0}, {"date": "2018-08-15", "close": 57.5, "volume": 725895.0}, {"date": "2018-08-16", "close": 58.28, "volume": 812655.0}, {"date": "2018-08-17", "close": 60.01, "volume": 843839.0}, {"date": "2018-08-20", "close": 60.32, "volume": 434907.0}, {"date": "2018-08-21", "close": 61.62, "volume": 470699.0}, {"date": "2018-08-22", "close": 61.04, "volume": 401300.0}, {"date": "2018-08-23", "close": 60.26, "volume": 380391.0}, {"date": "2018-08-24", "close": 61.32, "volume": 327239.0}, {"date": "2018-08-27", "close": 62.02, "volume": 532947.0}, {"date": "2018-08-28", "close": 61.88, "volume": 528454.0}, {"date": "2018-08-29", "close": 61.79, "volume": 378877.0}, {"date": "2018-08-30", "close": 59.94, "volume": 850206.0}, {"date": "2018-08-31", "close": 59.66, "volume": 749257.0}, {"date": "2018-09-04", "close": 59.1, "volume": 589174.0}, {"date": "2018-09-05", "close": 61.22, "volume": 882888.0}, {"date": "2018-09-06", "close": 60.57, "volume": 768289.0}, {"date": "2018-09-07", "close": 60.44, "volume": 842084.0}, {"date": "2018-09-10", "close": 60.64, "volume": 470236.0}, {"date": "2018-09-11", "close": 60.19, "volume": 431960.0}, {"date": "2018-09-12", "close": 59.12, "volume": 829549.0}, {"date": "2018-09-13", "close": 58.79, "volume": 566672.0}, {"date": "2018-09-14", "close": 58.49, "volume": 821891.0}, {"date": "2018-09-17", "close": 59.1, "volume": 847750.0}, {"date": "2018-09-18", "close": 59.11, "volume": 789621.0}, {"date": "2018-09-19", "close": 59.96, "volume": 690293.0}, {"date": "2018-09-20", "close": 61.13, "volume": 815939.0}, {"date": "2018-09-21", "close": 60.24, "volume": 836824.0}, {"date": "2018-09-24", "close": 60.4, "volume": 812261.0}, {"date": "2018-09-25", "close": 60.5, "volume": 863802.0}, {"date": "2018-09-26", "close": 61.16, "volume": 738307.0}, {"date": "2018-09-27", "close": 60.79, "volume": 634619.0}, {"date": "2018-09-28", "close": 60.79, "volume": 800018.0}, {"date": "2018-10-01", "close": 59.68, "volume": 777161.0}, {"date": "2018-10-02", "close": 60.21, "volume": 494444.0}, {"date": "2018-10-03", "close": 61.86, "volume": 1052088.0}, {"date": "2018-10-04", "close": 62.0, "volume": 781694.0}, {"date": "2018-10-05", "close": 60.5, "volume": 621967.0}, {"date": "2018-10-08", "close": 60.65, "volume": 409708.0}, {"date": "2018-10-09", "close": 58.34, "volume": 799057.0}, {"date": "2018-10-10", "close": 56.9, "volume": 948246.0}, {"date": "2018-10-11", "close": 56.22, "volume": 614841.0}, {"date": "2018-10-12", "close": 55.46, "volume": 645350.0}, {"date": "2018-10-15", "close": 55.71, "volume": 427681.0}, {"date": "2018-10-16", "close": 56.84, "volume": 400803.0}, {"date": "2018-10-17", "close": 56.41, "volume": 352846.0}, {"date": "2018-10-18", "close": 55.0, "volume": 528205.0}, {"date": "2018-10-19", "close": 54.39, "volume": 576161.0}, {"date": "2018-10-22", "close": 54.06, "volume": 638162.0}, {"date": "2018-10-23", "close": 52.58, "volume": 722551.0}, {"date": "2018-10-24", "close": 50.07, "volume": 602302.0}, {"date": "2018-10-25", "close": 50.6, "volume": 636125.0}, {"date": "2018-10-26", "close": 51.21, "volume": 1168779.0}, {"date": "2018-10-29", "close": 51.84, "volume": 1330194.0}, {"date": "2018-10-30", "close": 54.14, "volume": 1842501.0}, {"date": "2018-10-31", "close": 56.04, "volume": 1366218.0}, {"date": "2018-11-01", "close": 57.39, "volume": 1047762.0}, {"date": "2018-11-02", "close": 57.14, "volume": 710147.0}, {"date": "2018-11-05", "close": 56.25, "volume": 768331.0}, {"date": "2018-11-06", "close": 57.68, "volume": 875252.0}, {"date": "2018-11-07", "close": 58.26, "volume": 928350.0}, {"date": "2018-11-08", "close": 57.93, "volume": 864775.0}, {"date": "2018-11-09", "close": 55.78, "volume": 1033638.0}, {"date": "2018-11-12", "close": 56.21, "volume": 992024.0}, {"date": "2018-11-13", "close": 57.47, "volume": 917908.0}, {"date": "2018-11-14", "close": 56.81, "volume": 865841.0}, {"date": "2018-11-15", "close": 57.4, "volume": 892829.0}, {"date": "2018-11-16", "close": 57.18, "volume": 910248.0}, {"date": "2018-11-19", "close": 57.35, "volume": 809962.0}, {"date": "2018-11-20", "close": 57.94, "volume": 1227495.0}, {"date": "2018-11-21", "close": 58.02, "volume": 918657.0}, {"date": "2018-11-23", "close": 57.92, "volume": 244397.0}, {"date": "2018-11-26", "close": 59.23, "volume": 863460.0}, {"date": "2018-11-27", "close": 58.29, "volume": 883357.0}, {"date": "2018-11-28", "close": 59.15, "volume": 753846.0}, {"date": "2018-11-29", "close": 58.5, "volume": 942278.0}, {"date": "2018-11-30", "close": 59.68, "volume": 4415286.0}, {"date": "2018-12-03", "close": 61.08, "volume": 1726860.0}, {"date": "2018-12-04", "close": 59.27, "volume": 1281790.0}, {"date": "2018-12-06", "close": 58.19, "volume": 1580397.0}, {"date": "2018-12-07", "close": 56.76, "volume": 1026028.0}, {"date": "2018-12-10", "close": 55.6, "volume": 1260748.0}, {"date": "2018-12-11", "close": 54.93, "volume": 1173711.0}, {"date": "2018-12-12", "close": 55.53, "volume": 904044.0}, {"date": "2018-12-13", "close": 54.64, "volume": 1092224.0}, {"date": "2018-12-14", "close": 54.76, "volume": 1116699.0}, {"date": "2018-12-17", "close": 53.89, "volume": 1445828.0}, {"date": "2018-12-18", "close": 56.42, "volume": 1968404.0}, {"date": "2018-12-19", "close": 54.7, "volume": 1060100.0}, {"date": "2018-12-20", "close": 54.58, "volume": 890140.0}, {"date": "2018-12-21", "close": 53.71, "volume": 1295175.0}, {"date": "2018-12-24", "close": 52.15, "volume": 331105.0}, {"date": "2018-12-26", "close": 54.03, "volume": 523880.0}, {"date": "2018-12-27", "close": 54.66, "volume": 531672.0}, {"date": "2018-12-28", "close": 54.68, "volume": 413473.0}, {"date": "2018-12-31", "close": 55.67, "volume": 402063.0}, {"date": "2019-01-02", "close": 55.54, "volume": 771259.0}, {"date": "2019-01-03", "close": 54.35, "volume": 752577.0}, {"date": "2019-01-04", "close": 57.55, "volume": 1007957.0}, {"date": "2019-01-07", "close": 59.48, "volume": 1343249.0}, {"date": "2019-01-08", "close": 60.18, "volume": 871988.0}, {"date": "2019-01-09", "close": 61.2, "volume": 642694.0}, {"date": "2019-01-10", "close": 61.95, "volume": 351526.0}, {"date": "2019-01-11", "close": 61.95, "volume": 548345.0}, {"date": "2019-01-14", "close": 61.81, "volume": 394584.0}, {"date": "2019-01-15", "close": 61.87, "volume": 436899.0}, {"date": "2019-01-16", "close": 62.19, "volume": 503477.0}, {"date": "2019-01-17", "close": 62.8, "volume": 590831.0}, {"date": "2019-01-18", "close": 64.71, "volume": 721533.0}, {"date": "2019-01-22", "close": 62.85, "volume": 637295.0}, {"date": "2019-01-23", "close": 61.45, "volume": 780356.0}, {"date": "2019-01-24", "close": 61.69, "volume": 401726.0}, {"date": "2019-01-25", "close": 63.13, "volume": 650783.0}, {"date": "2019-01-28", "close": 62.02, "volume": 510515.0}, {"date": "2019-01-29", "close": 63.09, "volume": 382054.0}, {"date": "2019-01-30", "close": 63.75, "volume": 466298.0}, {"date": "2019-01-31", "close": 64.2, "volume": 760969.0}, {"date": "2019-02-01", "close": 64.97, "volume": 902365.0}, {"date": "2019-02-04", "close": 65.72, "volume": 1229896.0}, {"date": "2019-02-05", "close": 63.49, "volume": 1716601.0}, {"date": "2019-02-06", "close": 64.24, "volume": 884070.0}, {"date": "2019-02-07", "close": 63.4, "volume": 875337.0}, {"date": "2019-02-08", "close": 62.84, "volume": 686779.0}, {"date": "2019-02-11", "close": 63.17, "volume": 409372.0}, {"date": "2019-02-12", "close": 64.48, "volume": 489990.0}, {"date": "2019-02-13", "close": 64.67, "volume": 479545.0}, {"date": "2019-02-14", "close": 64.18, "volume": 674886.0}, {"date": "2019-02-15", "close": 64.76, "volume": 541798.0}, {"date": "2019-02-19", "close": 65.06, "volume": 630485.0}, {"date": "2019-02-20", "close": 65.77, "volume": 459015.0}, {"date": "2019-02-21", "close": 66.41, "volume": 604756.0}, {"date": "2019-02-22", "close": 66.95, "volume": 335319.0}, {"date": "2019-02-25", "close": 68.18, "volume": 769273.0}, {"date": "2019-02-26", "close": 67.19, "volume": 550565.0}, {"date": "2019-02-27", "close": 67.62, "volume": 574641.0}, {"date": "2019-02-28", "close": 67.58, "volume": 665439.0}, {"date": "2019-03-01", "close": 68.45, "volume": 510906.0}, {"date": "2019-03-04", "close": 68.67, "volume": 797619.0}, {"date": "2019-03-05", "close": 68.28, "volume": 492567.0}, {"date": "2019-03-06", "close": 67.14, "volume": 658927.0}, {"date": "2019-03-07", "close": 66.31, "volume": 459824.0}, {"date": "2019-03-08", "close": 65.97, "volume": 780771.0}, {"date": "2019-03-11", "close": 66.7, "volume": 471301.0}, {"date": "2019-03-12", "close": 66.62, "volume": 281947.0}, {"date": "2019-03-13", "close": 66.76, "volume": 495409.0}, {"date": "2019-03-14", "close": 65.98, "volume": 436602.0}, {"date": "2019-03-15", "close": 66.58, "volume": 753194.0}, {"date": "2019-03-18", "close": 67.68, "volume": 396037.0}, {"date": "2019-03-19", "close": 67.75, "volume": 482475.0}, {"date": "2019-03-20", "close": 67.96, "volume": 469248.0}, {"date": "2019-03-21", "close": 68.63, "volume": 620909.0}, {"date": "2019-03-22", "close": 67.4, "volume": 1003315.0}, {"date": "2019-03-25", "close": 68.32, "volume": 589030.0}, {"date": "2019-03-26", "close": 67.9, "volume": 666225.0}, {"date": "2019-03-27", "close": 68.6, "volume": 445530.0}, {"date": "2019-03-28", "close": 68.9, "volume": 250933.0}, {"date": "2019-03-29", "close": 69.55, "volume": 493656.0}, {"date": "2019-04-01", "close": 70.44, "volume": 549098.0}, {"date": "2019-04-02", "close": 70.55, "volume": 374789.0}, {"date": "2019-04-03", "close": 70.66, "volume": 568647.0}, {"date": "2019-04-04", "close": 70.97, "volume": 403295.0}, {"date": "2019-04-05", "close": 71.18, "volume": 378417.0}, {"date": "2019-04-08", "close": 71.45, "volume": 439396.0}, {"date": "2019-04-09", "close": 69.82, "volume": 661416.0}, {"date": "2019-04-10", "close": 70.19, "volume": 573187.0}, {"date": "2019-04-11", "close": 71.17, "volume": 461831.0}, {"date": "2019-04-12", "close": 71.96, "volume": 481328.0}, {"date": "2019-04-15", "close": 71.4, "volume": 533999.0}, {"date": "2019-04-16", "close": 72.3, "volume": 492097.0}, {"date": "2019-04-17", "close": 72.57, "volume": 459038.0}, {"date": "2019-04-18", "close": 72.55, "volume": 455961.0}, {"date": "2019-04-22", "close": 72.58, "volume": 400215.0}, {"date": "2019-04-23", "close": 71.83, "volume": 608709.0}, {"date": "2019-04-24", "close": 71.57, "volume": 357666.0}, {"date": "2019-04-25", "close": 69.62, "volume": 420123.0}, {"date": "2019-04-26", "close": 70.87, "volume": 892398.0}, {"date": "2019-04-29", "close": 70.81, "volume": 441154.0}, {"date": "2019-04-30", "close": 70.78, "volume": 573461.0}, {"date": "2019-05-01", "close": 70.06, "volume": 745497.0}, {"date": "2019-05-02", "close": 74.93, "volume": 1477549.0}, {"date": "2019-05-03", "close": 74.82, "volume": 788400.0}, {"date": "2019-05-06", "close": 74.15, "volume": 801223.0}, {"date": "2019-05-07", "close": 73.11, "volume": 701490.0}, {"date": "2019-05-08", "close": 73.0, "volume": 647513.0}, {"date": "2019-05-09", "close": 72.88, "volume": 610035.0}, {"date": "2019-05-10", "close": 73.32, "volume": 446798.0}, {"date": "2019-05-13", "close": 70.63, "volume": 783214.0}, {"date": "2019-05-14", "close": 71.4, "volume": 563404.0}, {"date": "2019-05-15", "close": 70.3, "volume": 726328.0}, {"date": "2019-05-16", "close": 70.41, "volume": 592179.0}, {"date": "2019-05-17", "close": 67.41, "volume": 1030539.0}, {"date": "2019-05-20", "close": 66.1, "volume": 672329.0}, {"date": "2019-05-21", "close": 67.61, "volume": 638872.0}, {"date": "2019-05-22", "close": 67.38, "volume": 453910.0}, {"date": "2019-05-23", "close": 65.36, "volume": 543286.0}, {"date": "2019-05-24", "close": 66.18, "volume": 597955.0}, {"date": "2019-05-28", "close": 66.51, "volume": 532001.0}, {"date": "2019-05-29", "close": 67.54, "volume": 642484.0}, {"date": "2019-05-30", "close": 67.46, "volume": 764386.0}, {"date": "2019-05-31", "close": 66.56, "volume": 705577.0}, {"date": "2019-06-03", "close": 67.14, "volume": 697175.0}, {"date": "2019-06-04", "close": 69.42, "volume": 605440.0}, {"date": "2019-06-05", "close": 69.96, "volume": 474839.0}, {"date": "2019-06-06", "close": 69.16, "volume": 540722.0}, {"date": "2019-06-07", "close": 69.75, "volume": 379387.0}, {"date": "2019-06-10", "close": 70.11, "volume": 326822.0}, {"date": "2019-06-11", "close": 70.39, "volume": 403906.0}, {"date": "2019-06-12", "close": 71.39, "volume": 578439.0}, {"date": "2019-06-13", "close": 72.33, "volume": 690127.0}, {"date": "2019-06-14", "close": 72.38, "volume": 545922.0}, {"date": "2019-06-17", "close": 72.76, "volume": 588023.0}, {"date": "2019-06-18", "close": 74.64, "volume": 496817.0}, {"date": "2019-06-19", "close": 74.9, "volume": 507214.0}, {"date": "2019-06-20", "close": 75.27, "volume": 891493.0}, {"date": "2019-06-21", "close": 74.74, "volume": 553920.0}, {"date": "2019-06-24", "close": 76.51, "volume": 770418.0}, {"date": "2019-06-25", "close": 76.82, "volume": 722004.0}, {"date": "2019-06-26", "close": 77.51, "volume": 706424.0}, {"date": "2019-06-27", "close": 77.85, "volume": 498360.0}, {"date": "2019-06-28", "close": 77.57, "volume": 722014.0}, {"date": "2019-07-01", "close": 77.64, "volume": 444295.0}, {"date": "2019-07-02", "close": 77.64, "volume": 373466.0}, {"date": "2019-07-03", "close": 78.43, "volume": 203385.0}, {"date": "2019-07-05", "close": 77.66, "volume": 417255.0}, {"date": "2019-07-08", "close": 77.03, "volume": 429161.0}, {"date": "2019-07-09", "close": 76.45, "volume": 535075.0}, {"date": "2019-07-10", "close": 75.18, "volume": 546182.0}, {"date": "2019-07-11", "close": 75.36, "volume": 718581.0}, {"date": "2019-07-12", "close": 77.62, "volume": 547894.0}, {"date": "2019-07-15", "close": 77.15, "volume": 596177.0}, {"date": "2019-07-16", "close": 77.63, "volume": 656824.0}, {"date": "2019-07-17", "close": 75.79, "volume": 739044.0}, {"date": "2019-07-18", "close": 75.45, "volume": 520943.0}, {"date": "2019-07-19", "close": 75.75, "volume": 454105.0}, {"date": "2019-07-22", "close": 75.23, "volume": 648762.0}, {"date": "2019-07-23", "close": 76.4, "volume": 656406.0}, {"date": "2019-07-24", "close": 76.11, "volume": 440736.0}, {"date": "2019-07-25", "close": 75.33, "volume": 416891.0}, {"date": "2019-07-26", "close": 75.79, "volume": 393294.0}, {"date": "2019-07-29", "close": 76.37, "volume": 1016340.0}, {"date": "2019-07-30", "close": 80.21, "volume": 1456910.0}, {"date": "2019-07-31", "close": 77.0, "volume": 1067587.0}, {"date": "2019-08-01", "close": 74.17, "volume": 647832.0}, {"date": "2019-08-02", "close": 73.18, "volume": 620624.0}, {"date": "2019-08-05", "close": 69.87, "volume": 743853.0}, {"date": "2019-08-06", "close": 71.5, "volume": 694937.0}, {"date": "2019-08-07", "close": 71.79, "volume": 701053.0}, {"date": "2019-08-08", "close": 73.16, "volume": 633362.0}, {"date": "2019-08-09", "close": 73.67, "volume": 573310.0}, {"date": "2019-08-12", "close": 67.87, "volume": 1288416.0}, {"date": "2019-08-13", "close": 67.87, "volume": 775346.0}, {"date": "2019-08-14", "close": 64.14, "volume": 804458.0}, {"date": "2019-08-15", "close": 65.65, "volume": 848105.0}, {"date": "2019-08-16", "close": 67.55, "volume": 821632.0}, {"date": "2019-08-19", "close": 69.08, "volume": 873296.0}, {"date": "2019-08-20", "close": 68.98, "volume": 687145.0}, {"date": "2019-08-21", "close": 69.24, "volume": 448241.0}, {"date": "2019-08-22", "close": 68.6, "volume": 318166.0}, {"date": "2019-08-23", "close": 65.87, "volume": 562491.0}, {"date": "2019-08-26", "close": 66.28, "volume": 392671.0}, {"date": "2019-08-27", "close": 65.81, "volume": 392332.0}, {"date": "2019-08-28", "close": 67.22, "volume": 418338.0}, {"date": "2019-08-29", "close": 68.55, "volume": 292714.0}, {"date": "2019-08-30", "close": 69.12, "volume": 393582.0}, {"date": "2019-09-03", "close": 67.6, "volume": 482297.0}, {"date": "2019-09-04", "close": 68.73, "volume": 307013.0}, {"date": "2019-09-05", "close": 70.34, "volume": 502870.0}, {"date": "2019-09-06", "close": 71.97, "volume": 744527.0}, {"date": "2019-09-09", "close": 73.76, "volume": 615364.0}, {"date": "2019-09-10", "close": 75.6, "volume": 506767.0}, {"date": "2019-09-11", "close": 77.14, "volume": 576429.0}, {"date": "2019-09-12", "close": 75.82, "volume": 385697.0}, {"date": "2019-09-13", "close": 76.79, "volume": 362986.0}, {"date": "2019-09-16", "close": 76.9, "volume": 414248.0}, {"date": "2019-09-17", "close": 76.19, "volume": 381429.0}, {"date": "2019-09-18", "close": 76.1, "volume": 360465.0}, {"date": "2019-09-19", "close": 77.06, "volume": 453845.0}, {"date": "2019-09-20", "close": 76.46, "volume": 1124349.0}, {"date": "2019-09-23", "close": 75.79, "volume": 610265.0}, {"date": "2019-09-24", "close": 75.57, "volume": 407442.0}, {"date": "2019-09-25", "close": 75.88, "volume": 407732.0}, {"date": "2019-09-26", "close": 75.59, "volume": 700858.0}, {"date": "2019-09-27", "close": 76.18, "volume": 496272.0}, {"date": "2019-09-30", "close": 75.7, "volume": 371639.0}, {"date": "2019-10-01", "close": 73.5, "volume": 471039.0}, {"date": "2019-10-02", "close": 71.89, "volume": 513693.0}, {"date": "2019-10-03", "close": 72.36, "volume": 414683.0}, {"date": "2019-10-04", "close": 73.69, "volume": 308043.0}, {"date": "2019-10-07", "close": 72.0, "volume": 573955.0}, {"date": "2019-10-08", "close": 70.12, "volume": 604602.0}, {"date": "2019-10-09", "close": 70.83, "volume": 451552.0}, {"date": "2019-10-10", "close": 72.13, "volume": 523625.0}, {"date": "2019-10-11", "close": 73.85, "volume": 359004.0}, {"date": "2019-10-14", "close": 73.13, "volume": 285310.0}, {"date": "2019-10-15", "close": 73.55, "volume": 459653.0}, {"date": "2019-10-16", "close": 72.72, "volume": 453896.0}, {"date": "2019-10-17", "close": 73.49, "volume": 517520.0}, {"date": "2019-10-18", "close": 73.96, "volume": 322241.0}, {"date": "2019-10-21", "close": 75.25, "volume": 359000.0}, {"date": "2019-10-22", "close": 76.54, "volume": 500887.0}, {"date": "2019-10-23", "close": 76.62, "volume": 343884.0}, {"date": "2019-10-24", "close": 75.56, "volume": 304362.0}, {"date": "2019-10-25", "close": 76.84, "volume": 540067.0}, {"date": "2019-10-28", "close": 77.0, "volume": 927327.0}, {"date": "2019-10-29", "close": 76.11, "volume": 805016.0}, {"date": "2019-10-30", "close": 76.19, "volume": 486203.0}, {"date": "2019-10-31", "close": 76.69, "volume": 661962.0}, {"date": "2019-11-01", "close": 77.7, "volume": 437352.0}, {"date": "2019-11-04", "close": 79.46, "volume": 572763.0}, {"date": "2019-11-05", "close": 79.36, "volume": 493476.0}, {"date": "2019-11-06", "close": 78.21, "volume": 448462.0}, {"date": "2019-11-07", "close": 78.96, "volume": 510886.0}, {"date": "2019-11-08", "close": 79.82, "volume": 391411.0}, {"date": "2019-11-11", "close": 80.27, "volume": 343288.0}, {"date": "2019-11-12", "close": 78.94, "volume": 445437.0}, {"date": "2019-11-13", "close": 79.11, "volume": 462239.0}, {"date": "2019-11-14", "close": 80.14, "volume": 569072.0}, {"date": "2019-11-15", "close": 80.13, "volume": 475484.0}, {"date": "2019-11-18", "close": 79.41, "volume": 404617.0}, {"date": "2019-11-19", "close": 79.97, "volume": 461196.0}, {"date": "2019-11-20", "close": 78.52, "volume": 482511.0}, {"date": "2019-11-21", "close": 79.24, "volume": 301250.0}, {"date": "2019-11-22", "close": 79.71, "volume": 361647.0}, {"date": "2019-11-25", "close": 80.68, "volume": 366465.0}, {"date": "2019-11-26", "close": 80.55, "volume": 366121.0}, {"date": "2019-11-27", "close": 78.98, "volume": 518582.0}, {"date": "2019-11-29", "close": 78.13, "volume": 222716.0}, {"date": "2019-12-02", "close": 77.5, "volume": 466658.0}, {"date": "2019-12-03", "close": 76.54, "volume": 544824.0}, {"date": "2019-12-04", "close": 76.26, "volume": 426785.0}, {"date": "2019-12-05", "close": 76.11, "volume": 636849.0}, {"date": "2019-12-06", "close": 76.59, "volume": 477616.0}, {"date": "2019-12-09", "close": 75.97, "volume": 568674.0}, {"date": "2019-12-10", "close": 76.54, "volume": 512605.0}, {"date": "2019-12-11", "close": 76.59, "volume": 442321.0}, {"date": "2019-12-12", "close": 78.09, "volume": 744634.0}, {"date": "2019-12-13", "close": 77.03, "volume": 745902.0}, {"date": "2019-12-16", "close": 77.35, "volume": 582572.0}, {"date": "2019-12-17", "close": 77.3, "volume": 447502.0}, {"date": "2019-12-18", "close": 78.32, "volume": 508302.0}, {"date": "2019-12-19", "close": 77.74, "volume": 364875.0}, {"date": "2019-12-20", "close": 77.69, "volume": 1024004.0}, {"date": "2019-12-23", "close": 77.77, "volume": 155922.0}, {"date": "2019-12-24", "close": 77.42, "volume": 90133.0}, {"date": "2019-12-26", "close": 77.84, "volume": 284415.0}, {"date": "2019-12-27", "close": 77.75, "volume": 227467.0}, {"date": "2019-12-30", "close": 77.6, "volume": 281594.0}, {"date": "2019-12-31", "close": 77.25, "volume": 299737.0}, {"date": "2020-01-02", "close": 78.22, "volume": 264228.0}, {"date": "2020-01-03", "close": 77.14, "volume": 334798.0}, {"date": "2020-01-06", "close": 76.38, "volume": 372364.0}, {"date": "2020-01-07", "close": 75.67, "volume": 376135.0}, {"date": "2020-01-08", "close": 75.81, "volume": 346407.0}, {"date": "2020-01-09", "close": 75.81, "volume": 295571.0}, {"date": "2020-01-10", "close": 73.79, "volume": 318838.0}, {"date": "2020-01-13", "close": 74.51, "volume": 494630.0}, {"date": "2020-01-14", "close": 74.54, "volume": 299804.0}, {"date": "2020-01-15", "close": 74.05, "volume": 435285.0}, {"date": "2020-01-16", "close": 74.9, "volume": 377695.0}, {"date": "2020-01-17", "close": 74.76, "volume": 281403.0}, {"date": "2020-01-21", "close": 73.1, "volume": 360494.0}, {"date": "2020-01-22", "close": 72.74, "volume": 279997.0}, {"date": "2020-01-23", "close": 72.55, "volume": 383588.0}, {"date": "2020-01-24", "close": 71.81, "volume": 293599.0}, {"date": "2020-01-27", "close": 69.11, "volume": 351091.0}, {"date": "2020-01-28", "close": 70.2, "volume": 291843.0}, {"date": "2020-01-29", "close": 70.39, "volume": 444800.0}, {"date": "2020-01-30", "close": 71.09, "volume": 377154.0}, {"date": "2020-01-31", "close": 70.14, "volume": 617102.0}, {"date": "2020-02-03", "close": 71.22, "volume": 575472.0}, {"date": "2020-02-04", "close": 72.67, "volume": 533426.0}, {"date": "2020-02-05", "close": 73.22, "volume": 607067.0}, {"date": "2020-02-06", "close": 69.09, "volume": 1668222.0}, {"date": "2020-02-07", "close": 66.85, "volume": 730695.0}, {"date": "2020-02-10", "close": 66.78, "volume": 584152.0}, {"date": "2020-02-11", "close": 67.34, "volume": 505100.0}, {"date": "2020-02-12", "close": 68.89, "volume": 468599.0}, {"date": "2020-02-13", "close": 66.75, "volume": 538726.0}, {"date": "2020-02-14", "close": 66.76, "volume": 370316.0}, {"date": "2020-02-18", "close": 66.61, "volume": 363672.0}, {"date": "2020-02-19", "close": 66.37, "volume": 492487.0}, {"date": "2020-02-20", "close": 67.47, "volume": 474301.0}, {"date": "2020-02-21", "close": 68.58, "volume": 688194.0}, {"date": "2020-02-24", "close": 67.51, "volume": 713143.0}, {"date": "2020-02-25", "close": 64.2, "volume": 784487.0}, {"date": "2020-02-26", "close": 62.28, "volume": 578996.0}, {"date": "2020-02-27", "close": 61.38, "volume": 905564.0}, {"date": "2020-02-28", "close": 60.43, "volume": 961168.0}, {"date": "2020-03-02", "close": 63.6, "volume": 686632.0}, {"date": "2020-03-03", "close": 61.03, "volume": 445691.0}, {"date": "2020-03-04", "close": 62.8, "volume": 553863.0}, {"date": "2020-03-05", "close": 60.97, "volume": 815343.0}, {"date": "2020-03-06", "close": 61.41, "volume": 638793.0}, {"date": "2020-03-09", "close": 56.98, "volume": 775695.0}, {"date": "2020-03-10", "close": 59.56, "volume": 981181.0}, {"date": "2020-03-11", "close": 56.22, "volume": 819125.0}, {"date": "2020-03-12", "close": 50.3, "volume": 1087736.0}, {"date": "2020-03-13", "close": 55.33, "volume": 905681.0}, {"date": "2020-03-16", "close": 47.97, "volume": 1245273.0}, {"date": "2020-03-17", "close": 45.52, "volume": 1278429.0}, {"date": "2020-03-18", "close": 36.97, "volume": 1491608.0}, {"date": "2020-03-19", "close": 44.37, "volume": 1191316.0}, {"date": "2020-03-20", "close": 40.3, "volume": 953170.0}, {"date": "2020-03-23", "close": 39.48, "volume": 702093.0}, {"date": "2020-03-24", "close": 42.89, "volume": 819189.0}, {"date": "2020-03-25", "close": 44.48, "volume": 938747.0}, {"date": "2020-03-26", "close": 47.42, "volume": 652895.0}, {"date": "2020-03-27", "close": 46.2, "volume": 620837.0}, {"date": "2020-03-30", "close": 47.29, "volume": 463256.0}, {"date": "2020-03-31", "close": 47.25, "volume": 826759.0}, {"date": "2020-04-01", "close": 44.68, "volume": 602648.0}, {"date": "2020-04-02", "close": 44.65, "volume": 496437.0}, {"date": "2020-04-03", "close": 43.5, "volume": 476133.0}, {"date": "2020-04-06", "close": 47.69, "volume": 802128.0}, {"date": "2020-04-07", "close": 49.14, "volume": 567524.0}, {"date": "2020-04-08", "close": 51.05, "volume": 330883.0}, {"date": "2020-04-09", "close": 52.1, "volume": 405242.0}, {"date": "2020-04-13", "close": 50.92, "volume": 551613.0}, {"date": "2020-04-14", "close": 49.86, "volume": 585269.0}, {"date": "2020-04-15", "close": 47.77, "volume": 487003.0}, {"date": "2020-04-16", "close": 44.92, "volume": 1008134.0}, {"date": "2020-04-17", "close": 49.49, "volume": 869531.0}, {"date": "2020-04-20", "close": 49.16, "volume": 1223198.0}, {"date": "2020-04-21", "close": 47.69, "volume": 600744.0}, {"date": "2020-04-22", "close": 48.33, "volume": 303941.0}, {"date": "2020-04-23", "close": 48.92, "volume": 883020.0}, {"date": "2020-04-24", "close": 49.75, "volume": 500260.0}, {"date": "2020-04-27", "close": 50.74, "volume": 495847.0}, {"date": "2020-04-28", "close": 51.67, "volume": 592451.0}, {"date": "2020-04-29", "close": 53.94, "volume": 469913.0}, {"date": "2020-04-30", "close": 52.84, "volume": 731183.0}, {"date": "2020-05-01", "close": 50.29, "volume": 429317.0}, {"date": "2020-05-04", "close": 49.64, "volume": 662824.0}, {"date": "2020-05-05", "close": 49.04, "volume": 1006720.0}, {"date": "2020-05-06", "close": 48.5, "volume": 464617.0}, {"date": "2020-05-07", "close": 49.45, "volume": 311749.0}, {"date": "2020-05-08", "close": 51.13, "volume": 374604.0}, {"date": "2020-05-11", "close": 50.38, "volume": 504046.0}, {"date": "2020-05-12", "close": 47.65, "volume": 574647.0}, {"date": "2020-05-13", "close": 45.57, "volume": 563205.0}, {"date": "2020-05-14", "close": 45.68, "volume": 421695.0}, {"date": "2020-05-15", "close": 45.73, "volume": 461789.0}, {"date": "2020-05-18", "close": 49.29, "volume": 641071.0}, {"date": "2020-05-19", "close": 48.44, "volume": 440091.0}, {"date": "2020-05-20", "close": 51.09, "volume": 399265.0}, {"date": "2020-05-21", "close": 51.1, "volume": 518062.0}, {"date": "2020-05-22", "close": 51.84, "volume": 552728.0}, {"date": "2020-05-26", "close": 57.04, "volume": 898252.0}, {"date": "2020-05-27", "close": 58.13, "volume": 657314.0}, {"date": "2020-05-28", "close": 57.71, "volume": 964040.0}, {"date": "2020-05-29", "close": 55.23, "volume": 656621.0}, {"date": "2020-06-01", "close": 56.58, "volume": 560162.0}, {"date": "2020-06-02", "close": 57.06, "volume": 591615.0}, {"date": "2020-06-03", "close": 59.47, "volume": 392429.0}, {"date": "2020-06-04", "close": 61.04, "volume": 623481.0}, {"date": "2020-06-05", "close": 63.01, "volume": 485511.0}, {"date": "2020-06-08", "close": 63.62, "volume": 475821.0}, {"date": "2020-06-09", "close": 61.59, "volume": 380681.0}, {"date": "2020-06-10", "close": 58.57, "volume": 571000.0}, {"date": "2020-06-11", "close": 54.42, "volume": 501730.0}, {"date": "2020-06-12", "close": 55.23, "volume": 469517.0}, {"date": "2020-06-15", "close": 55.65, "volume": 466691.0}, {"date": "2020-06-16", "close": 56.29, "volume": 453152.0}, {"date": "2020-06-17", "close": 54.66, "volume": 346288.0}, {"date": "2020-06-18", "close": 54.17, "volume": 368017.0}, {"date": "2020-06-19", "close": 54.24, "volume": 703869.0}, {"date": "2020-06-22", "close": 54.22, "volume": 430336.0}, {"date": "2020-06-23", "close": 54.62, "volume": 373686.0}, {"date": "2020-06-24", "close": 53.13, "volume": 703798.0}, {"date": "2020-06-25", "close": 54.04, "volume": 606035.0}, {"date": "2020-06-26", "close": 52.7, "volume": 731190.0}, {"date": "2020-06-29", "close": 54.5, "volume": 469466.0}, {"date": "2020-06-30", "close": 55.46, "volume": 744099.0}, {"date": "2020-07-01", "close": 53.96, "volume": 486917.0}, {"date": "2020-07-02", "close": 54.65, "volume": 594949.0}, {"date": "2020-07-06", "close": 56.49, "volume": 581467.0}, {"date": "2020-07-07", "close": 55.19, "volume": 458467.0}, {"date": "2020-07-08", "close": 54.37, "volume": 270020.0}, {"date": "2020-07-09", "close": 53.42, "volume": 381279.0}, {"date": "2020-07-10", "close": 54.36, "volume": 472993.0}, {"date": "2020-07-13", "close": 57.5, "volume": 936612.0}, {"date": "2020-07-14", "close": 60.56, "volume": 967126.0}, {"date": "2020-07-15", "close": 61.88, "volume": 567275.0}, {"date": "2020-07-16", "close": 61.62, "volume": 464139.0}, {"date": "2020-07-17", "close": 62.6, "volume": 600500.0}, {"date": "2020-07-20", "close": 61.34, "volume": 408225.0}, {"date": "2020-07-21", "close": 61.97, "volume": 394488.0}, {"date": "2020-07-22", "close": 63.24, "volume": 307607.0}, {"date": "2020-07-23", "close": 63.66, "volume": 418890.0}, {"date": "2020-07-24", "close": 63.4, "volume": 342145.0}, {"date": "2020-07-27", "close": 63.4, "volume": 619287.0}, {"date": "2020-07-28", "close": 62.06, "volume": 628363.0}, {"date": "2020-07-29", "close": 63.43, "volume": 470432.0}, {"date": "2020-07-30", "close": 67.92, "volume": 1076523.0}, {"date": "2020-07-31", "close": 65.63, "volume": 778945.0}, {"date": "2020-08-03", "close": 67.62, "volume": 584870.0}, {"date": "2020-08-04", "close": 67.92, "volume": 446884.0}, {"date": "2020-08-05", "close": 68.65, "volume": 374919.0}, {"date": "2020-08-06", "close": 68.3, "volume": 238213.0}, {"date": "2020-08-07", "close": 68.71, "volume": 383503.0}, {"date": "2020-08-10", "close": 70.45, "volume": 541653.0}, {"date": "2020-08-11", "close": 73.15, "volume": 888265.0}, {"date": "2020-08-12", "close": 73.44, "volume": 398901.0}, {"date": "2020-08-13", "close": 72.93, "volume": 271760.0}, {"date": "2020-08-14", "close": 73.56, "volume": 404669.0}, {"date": "2020-08-17", "close": 73.09, "volume": 384479.0}, {"date": "2020-08-18", "close": 71.85, "volume": 558513.0}, {"date": "2020-08-19", "close": 71.98, "volume": 461435.0}, {"date": "2020-08-20", "close": 71.05, "volume": 521569.0}, {"date": "2020-08-21", "close": 72.05, "volume": 418875.0}, {"date": "2020-08-24", "close": 72.05, "volume": 558396.0}, {"date": "2020-08-25", "close": 71.16, "volume": 308266.0}, {"date": "2020-08-26", "close": 71.41, "volume": 311966.0}, {"date": "2020-08-27", "close": 72.55, "volume": 365568.0}, {"date": "2020-08-28", "close": 72.52, "volume": 322999.0}, {"date": "2020-08-31", "close": 71.1, "volume": 486741.0}, {"date": "2020-09-01", "close": 73.39, "volume": 427090.0}, {"date": "2020-09-02", "close": 73.81, "volume": 381668.0}, {"date": "2020-09-03", "close": 73.51, "volume": 566877.0}, {"date": "2020-09-04", "close": 73.77, "volume": 532233.0}, {"date": "2020-09-08", "close": 73.0, "volume": 473525.0}, {"date": "2020-09-09", "close": 74.94, "volume": 570659.0}, {"date": "2020-09-10", "close": 75.03, "volume": 601561.0}, {"date": "2020-09-11", "close": 75.45, "volume": 648182.0}, {"date": "2020-09-14", "close": 75.66, "volume": 476799.0}, {"date": "2020-09-15", "close": 75.68, "volume": 469785.0}, {"date": "2020-09-16", "close": 76.26, "volume": 554173.0}, {"date": "2020-09-17", "close": 76.26, "volume": 558066.0}, {"date": "2020-09-18", "close": 75.11, "volume": 918750.0}, {"date": "2020-09-21", "close": 70.78, "volume": 586775.0}, {"date": "2020-09-22", "close": 71.8, "volume": 409656.0}, {"date": "2020-09-23", "close": 70.59, "volume": 410736.0}, {"date": "2020-09-24", "close": 70.74, "volume": 365861.0}, {"date": "2020-09-25", "close": 71.51, "volume": 523565.0}, {"date": "2020-09-28", "close": 72.9, "volume": 346309.0}, {"date": "2020-09-29", "close": 72.66, "volume": 286384.0}, {"date": "2020-09-30", "close": 74.27, "volume": 728129.0}, {"date": "2020-10-01", "close": 73.31, "volume": 651560.0}, {"date": "2020-10-02", "close": 75.19, "volume": 363572.0}, {"date": "2020-10-05", "close": 76.67, "volume": 381884.0}, {"date": "2020-10-06", "close": 77.01, "volume": 488180.0}, {"date": "2020-10-07", "close": 78.95, "volume": 391091.0}, {"date": "2020-10-08", "close": 79.66, "volume": 288383.0}, {"date": "2020-10-09", "close": 80.57, "volume": 417174.0}, {"date": "2020-10-12", "close": 80.61, "volume": 195763.0}, {"date": "2020-10-13", "close": 80.69, "volume": 433815.0}, {"date": "2020-10-14", "close": 80.36, "volume": 350027.0}, {"date": "2020-10-15", "close": 80.59, "volume": 350788.0}, {"date": "2020-10-16", "close": 81.44, "volume": 610751.0}, {"date": "2020-10-19", "close": 81.35, "volume": 398001.0}, {"date": "2020-10-20", "close": 81.09, "volume": 484200.0}, {"date": "2020-10-21", "close": 81.42, "volume": 786754.0}, {"date": "2020-10-22", "close": 81.89, "volume": 609514.0}, {"date": "2020-10-23", "close": 82.82, "volume": 522054.0}, {"date": "2020-10-26", "close": 81.46, "volume": 769695.0}, {"date": "2020-10-27", "close": 78.02, "volume": 907792.0}, {"date": "2020-10-28", "close": 76.44, "volume": 741743.0}, {"date": "2020-10-29", "close": 77.22, "volume": 871023.0}, {"date": "2020-10-30", "close": 77.03, "volume": 659529.0}, {"date": "2020-11-02", "close": 80.12, "volume": 834461.0}, {"date": "2020-11-03", "close": 86.94, "volume": 1306205.0}, {"date": "2020-11-04", "close": 86.44, "volume": 1019900.0}, {"date": "2020-11-05", "close": 90.6, "volume": 468311.0}, {"date": "2020-11-06", "close": 90.69, "volume": 528709.0}, {"date": "2020-11-09", "close": 89.52, "volume": 1242192.0}, {"date": "2020-11-10", "close": 89.08, "volume": 1419331.0}, {"date": "2020-11-11", "close": 88.22, "volume": 1068051.0}, {"date": "2020-11-12", "close": 89.74, "volume": 492653.0}, {"date": "2020-11-13", "close": 92.33, "volume": 769077.0}, {"date": "2020-11-16", "close": 96.53, "volume": 846726.0}, {"date": "2020-11-17", "close": 93.2, "volume": 931486.0}, {"date": "2020-11-18", "close": 92.71, "volume": 988956.0}, {"date": "2020-11-19", "close": 92.12, "volume": 514968.0}, {"date": "2020-11-20", "close": 91.91, "volume": 621183.0}, {"date": "2020-11-23", "close": 93.96, "volume": 1118192.0}, {"date": "2020-11-24", "close": 96.21, "volume": 437420.0}, {"date": "2020-11-25", "close": 93.2, "volume": 419317.0}, {"date": "2020-11-27", "close": 93.46, "volume": 178880.0}, {"date": "2020-11-30", "close": 92.51, "volume": 572064.0}, {"date": "2020-12-01", "close": 92.09, "volume": 571251.0}, {"date": "2020-12-02", "close": 91.87, "volume": 480843.0}, {"date": "2020-12-03", "close": 93.01, "volume": 558571.0}, {"date": "2020-12-04", "close": 90.72, "volume": 1134417.0}, {"date": "2020-12-07", "close": 89.02, "volume": 1045782.0}, {"date": "2020-12-08", "close": 89.13, "volume": 644383.0}, {"date": "2020-12-09", "close": 89.97, "volume": 690043.0}, {"date": "2020-12-10", "close": 89.19, "volume": 652612.0}, {"date": "2020-12-11", "close": 89.67, "volume": 1343081.0}, {"date": "2020-12-14", "close": 89.04, "volume": 516444.0}, {"date": "2020-12-15", "close": 96.48, "volume": 1233837.0}, {"date": "2020-12-16", "close": 97.81, "volume": 920517.0}, {"date": "2020-12-17", "close": 99.8, "volume": 818093.0}, {"date": "2020-12-18", "close": 102.88, "volume": 1431516.0}, {"date": "2020-12-21", "close": 103.27, "volume": 786494.0}, {"date": "2020-12-22", "close": 103.1, "volume": 705371.0}, {"date": "2020-12-23", "close": 103.65, "volume": 559962.0}, {"date": "2020-12-24", "close": 103.21, "volume": 178971.0}, {"date": "2020-12-28", "close": 102.18, "volume": 636758.0}, {"date": "2020-12-29", "close": 101.26, "volume": 269682.0}, {"date": "2020-12-30", "close": 102.18, "volume": 337219.0}, {"date": "2020-12-31", "close": 103.09, "volume": 617302.0}, {"date": "2021-01-04", "close": 102.51, "volume": 787070.0}, {"date": "2021-01-05", "close": 105.46, "volume": 1277220.0}, {"date": "2021-01-06", "close": 109.92, "volume": 968634.0}, {"date": "2021-01-07", "close": 114.8, "volume": 702727.0}, {"date": "2021-01-08", "close": 112.09, "volume": 479162.0}, {"date": "2021-01-11", "close": 114.43, "volume": 1000572.0}, {"date": "2021-01-12", "close": 114.64, "volume": 1163521.0}, {"date": "2021-01-13", "close": 114.67, "volume": 815325.0}, {"date": "2021-01-14", "close": 116.27, "volume": 733361.0}, {"date": "2021-01-15", "close": 114.13, "volume": 405187.0}, {"date": "2021-01-19", "close": 115.91, "volume": 606901.0}, {"date": "2021-01-20", "close": 115.54, "volume": 599694.0}, {"date": "2021-01-21", "close": 115.07, "volume": 538486.0}, {"date": "2021-01-22", "close": 114.09, "volume": 706391.0}, {"date": "2021-01-25", "close": 112.14, "volume": 848100.0}, {"date": "2021-01-26", "close": 111.07, "volume": 364188.0}, {"date": "2021-01-27", "close": 102.8, "volume": 889368.0}, {"date": "2021-01-28", "close": 112.43, "volume": 1157439.0}, {"date": "2021-01-29", "close": 110.9, "volume": 806570.0}, {"date": "2021-02-01", "close": 114.62, "volume": 918301.0}, {"date": "2021-02-02", "close": 117.32, "volume": 545401.0}, {"date": "2021-02-03", "close": 117.76, "volume": 588440.0}, {"date": "2021-02-04", "close": 121.1, "volume": 762722.0}, {"date": "2021-02-05", "close": 119.69, "volume": 580048.0}, {"date": "2021-02-08", "close": 121.84, "volume": 392712.0}, {"date": "2021-02-09", "close": 121.63, "volume": 482743.0}, {"date": "2021-02-10", "close": 119.68, "volume": 657205.0}, {"date": "2021-02-11", "close": 120.91, "volume": 569453.0}, {"date": "2021-02-12", "close": 118.6, "volume": 1040258.0}, {"date": "2021-02-16", "close": 117.65, "volume": 699786.0}, {"date": "2021-02-17", "close": 118.71, "volume": 529863.0}, {"date": "2021-02-18", "close": 115.07, "volume": 523621.0}, {"date": "2021-02-19", "close": 123.92, "volume": 847633.0}, {"date": "2021-02-22", "close": 126.5, "volume": 929036.0}, {"date": "2021-02-23", "close": 126.11, "volume": 592205.0}, {"date": "2021-02-24", "close": 129.83, "volume": 718651.0}, {"date": "2021-02-25", "close": 129.16, "volume": 811200.0}, {"date": "2021-02-26", "close": 129.48, "volume": 570491.0}, {"date": "2021-03-01", "close": 131.71, "volume": 537977.0}, {"date": "2021-03-02", "close": 129.11, "volume": 588472.0}, {"date": "2021-03-03", "close": 126.04, "volume": 590696.0}, {"date": "2021-03-04", "close": 125.76, "volume": 896347.0}, {"date": "2021-03-05", "close": 133.4, "volume": 816359.0}, {"date": "2021-03-08", "close": 133.27, "volume": 813481.0}, {"date": "2021-03-09", "close": 130.92, "volume": 465784.0}, {"date": "2021-03-10", "close": 134.99, "volume": 383064.0}, {"date": "2021-03-11", "close": 136.42, "volume": 475074.0}, {"date": "2021-03-12", "close": 138.46, "volume": 407177.0}, {"date": "2021-03-15", "close": 142.82, "volume": 739953.0}, {"date": "2021-03-16", "close": 142.11, "volume": 693143.0}, {"date": "2021-03-17", "close": 144.09, "volume": 428929.0}, {"date": "2021-03-18", "close": 147.43, "volume": 1732642.0}, {"date": "2021-03-19", "close": 143.91, "volume": 993813.0}, {"date": "2021-03-22", "close": 143.01, "volume": 428886.0}, {"date": "2021-03-23", "close": 135.19, "volume": 904716.0}, {"date": "2021-03-24", "close": 136.35, "volume": 517808.0}, {"date": "2021-03-25", "close": 140.86, "volume": 488241.0}, {"date": "2021-03-26", "close": 142.54, "volume": 509027.0}, {"date": "2021-03-29", "close": 140.73, "volume": 500215.0}, {"date": "2021-03-30", "close": 143.54, "volume": 379205.0}, {"date": "2021-03-31", "close": 143.65, "volume": 709503.0}, {"date": "2021-04-01", "close": 144.42, "volume": 449331.0}, {"date": "2021-04-05", "close": 145.82, "volume": 300176.0}, {"date": "2021-04-06", "close": 145.28, "volume": 542200.0}, {"date": "2021-04-07", "close": 144.0, "volume": 319051.0}, {"date": "2021-04-08", "close": 145.4, "volume": 475560.0}, {"date": "2021-04-09", "close": 147.15, "volume": 425593.0}, {"date": "2021-04-12", "close": 148.77, "volume": 393873.0}, {"date": "2021-04-13", "close": 148.5, "volume": 470746.0}, {"date": "2021-04-14", "close": 150.65, "volume": 493954.0}, {"date": "2021-04-15", "close": 151.01, "volume": 417532.0}, {"date": "2021-04-16", "close": 151.88, "volume": 413497.0}, {"date": "2021-04-19", "close": 151.72, "volume": 388026.0}, {"date": "2021-04-20", "close": 145.13, "volume": 674483.0}, {"date": "2021-04-21", "close": 148.1, "volume": 543732.0}, {"date": "2021-04-22", "close": 148.07, "volume": 476355.0}, {"date": "2021-04-23", "close": 153.72, "volume": 747471.0}, {"date": "2021-04-26", "close": 156.0, "volume": 1231698.0}, {"date": "2021-04-27", "close": 156.6, "volume": 459958.0}, {"date": "2021-04-28", "close": 156.16, "volume": 701255.0}, {"date": "2021-04-29", "close": 147.94, "volume": 1163391.0}, {"date": "2021-04-30", "close": 145.92, "volume": 1032569.0}, {"date": "2021-05-03", "close": 150.53, "volume": 782028.0}, {"date": "2021-05-04", "close": 152.55, "volume": 786753.0}, {"date": "2021-05-05", "close": 152.12, "volume": 483681.0}, {"date": "2021-05-06", "close": 156.52, "volume": 588111.0}, {"date": "2021-05-07", "close": 153.8, "volume": 536450.0}, {"date": "2021-05-10", "close": 151.13, "volume": 502923.0}, {"date": "2021-05-11", "close": 147.47, "volume": 736110.0}, {"date": "2021-05-12", "close": 143.54, "volume": 587025.0}, {"date": "2021-05-13", "close": 144.99, "volume": 792244.0}, {"date": "2021-05-14", "close": 145.9, "volume": 771277.0}, {"date": "2021-05-17", "close": 149.56, "volume": 730361.0}, {"date": "2021-05-18", "close": 142.33, "volume": 550641.0}, {"date": "2021-05-19", "close": 135.12, "volume": 1724805.0}, {"date": "2021-05-20", "close": 132.25, "volume": 1424779.0}, {"date": "2021-05-21", "close": 132.91, "volume": 896183.0}, {"date": "2021-05-24", "close": 133.44, "volume": 743451.0}, {"date": "2021-05-25", "close": 135.42, "volume": 826530.0}, {"date": "2021-05-26", "close": 136.08, "volume": 868342.0}, {"date": "2021-05-27", "close": 138.72, "volume": 778379.0}, {"date": "2021-05-28", "close": 138.37, "volume": 346755.0}, {"date": "2021-06-01", "close": 140.47, "volume": 427695.0}, {"date": "2021-06-02", "close": 137.25, "volume": 585705.0}, {"date": "2021-06-03", "close": 136.0, "volume": 417939.0}, {"date": "2021-06-04", "close": 136.22, "volume": 452052.0}, {"date": "2021-06-07", "close": 136.58, "volume": 583148.0}, {"date": "2021-06-08", "close": 136.54, "volume": 571764.0}, {"date": "2021-06-09", "close": 133.28, "volume": 750618.0}, {"date": "2021-06-10", "close": 130.24, "volume": 643195.0}, {"date": "2021-06-11", "close": 130.81, "volume": 554437.0}, {"date": "2021-06-14", "close": 126.36, "volume": 657134.0}, {"date": "2021-06-15", "close": 126.7, "volume": 621633.0}, {"date": "2021-06-16", "close": 125.61, "volume": 455331.0}, {"date": "2021-06-17", "close": 121.75, "volume": 921545.0}, {"date": "2021-06-18", "close": 122.35, "volume": 1218727.0}, {"date": "2021-06-21", "close": 124.7, "volume": 533000.0}, {"date": "2021-06-22", "close": 125.3, "volume": 561632.0}, {"date": "2021-06-23", "close": 126.76, "volume": 526954.0}, {"date": "2021-06-24", "close": 127.38, "volume": 515053.0}, {"date": "2021-06-25", "close": 131.53, "volume": 1576132.0}, {"date": "2021-06-28", "close": 129.61, "volume": 1063260.0}, {"date": "2021-06-29", "close": 127.5, "volume": 712060.0}, {"date": "2021-06-30", "close": 130.38, "volume": 677812.0}, {"date": "2021-07-01", "close": 132.14, "volume": 1097867.0}, {"date": "2021-07-02", "close": 132.19, "volume": 444135.0}, {"date": "2021-07-06", "close": 128.85, "volume": 650545.0}, {"date": "2021-07-07", "close": 129.36, "volume": 409594.0}, {"date": "2021-07-08", "close": 125.49, "volume": 712115.0}, {"date": "2021-07-09", "close": 130.06, "volume": 462280.0}, {"date": "2021-07-12", "close": 131.36, "volume": 363517.0}, {"date": "2021-07-13", "close": 128.73, "volume": 484597.0}, {"date": "2021-07-14", "close": 126.31, "volume": 539249.0}, {"date": "2021-07-15", "close": 125.51, "volume": 599424.0}, {"date": "2021-07-16", "close": 123.55, "volume": 561554.0}, {"date": "2021-07-19", "close": 119.79, "volume": 685373.0}, {"date": "2021-07-20", "close": 123.64, "volume": 722944.0}, {"date": "2021-07-21", "close": 125.93, "volume": 575946.0}, {"date": "2021-07-22", "close": 123.83, "volume": 366490.0}, {"date": "2021-07-23", "close": 125.44, "volume": 545807.0}, {"date": "2021-07-26", "close": 126.14, "volume": 416931.0}, {"date": "2021-07-27", "close": 125.14, "volume": 475737.0}, {"date": "2021-07-28", "close": 125.77, "volume": 744064.0}, {"date": "2021-07-29", "close": 127.14, "volume": 1079792.0}, {"date": "2021-07-30", "close": 132.11, "volume": 758025.0}, {"date": "2021-08-02", "close": 129.56, "volume": 690899.0}, {"date": "2021-08-03", "close": 134.25, "volume": 508531.0}, {"date": "2021-08-04", "close": 131.82, "volume": 458938.0}, {"date": "2021-08-05", "close": 133.58, "volume": 380303.0}, {"date": "2021-08-06", "close": 135.35, "volume": 469106.0}, {"date": "2021-08-09", "close": 135.88, "volume": 399741.0}, {"date": "2021-08-10", "close": 139.09, "volume": 423978.0}, {"date": "2021-08-11", "close": 142.94, "volume": 600532.0}, {"date": "2021-08-12", "close": 143.48, "volume": 686983.0}, {"date": "2021-08-13", "close": 140.85, "volume": 285558.0}, {"date": "2021-08-16", "close": 139.95, "volume": 410178.0}, {"date": "2021-08-17", "close": 134.25, "volume": 690931.0}, {"date": "2021-08-18", "close": 134.1, "volume": 492922.0}, {"date": "2021-08-19", "close": 129.12, "volume": 505795.0}, {"date": "2021-08-20", "close": 129.34, "volume": 430992.0}, {"date": "2021-08-23", "close": 131.93, "volume": 614665.0}, {"date": "2021-08-24", "close": 135.55, "volume": 408503.0}, {"date": "2021-08-25", "close": 138.93, "volume": 587320.0}, {"date": "2021-08-26", "close": 139.58, "volume": 599683.0}, {"date": "2021-08-27", "close": 140.02, "volume": 614756.0}, {"date": "2021-08-30", "close": 139.88, "volume": 366651.0}, {"date": "2021-08-31", "close": 137.62, "volume": 404056.0}, {"date": "2021-09-01", "close": 135.78, "volume": 390434.0}, {"date": "2021-09-02", "close": 138.41, "volume": 512600.0}, {"date": "2021-09-03", "close": 138.03, "volume": 314112.0}, {"date": "2021-09-07", "close": 134.23, "volume": 309071.0}, {"date": "2021-09-08", "close": 131.81, "volume": 527249.0}, {"date": "2021-09-09", "close": 129.12, "volume": 551904.0}, {"date": "2021-09-10", "close": 128.01, "volume": 601804.0}, {"date": "2021-09-13", "close": 128.86, "volume": 686281.0}, {"date": "2021-09-14", "close": 127.82, "volume": 419366.0}, {"date": "2021-09-15", "close": 130.65, "volume": 471870.0}, {"date": "2021-09-16", "close": 129.31, "volume": 362758.0}, {"date": "2021-09-17", "close": 126.21, "volume": 853866.0}, {"date": "2021-09-20", "close": 122.58, "volume": 562436.0}, {"date": "2021-09-21", "close": 122.67, "volume": 494022.0}, {"date": "2021-09-22", "close": 124.84, "volume": 386750.0}, {"date": "2021-09-23", "close": 127.72, "volume": 340639.0}, {"date": "2021-09-24", "close": 123.76, "volume": 505786.0}, {"date": "2021-09-27", "close": 127.42, "volume": 463281.0}, {"date": "2021-09-28", "close": 127.2, "volume": 426038.0}, {"date": "2021-09-29", "close": 128.08, "volume": 545894.0}, {"date": "2021-09-30", "close": 122.53, "volume": 606269.0}, {"date": "2021-10-01", "close": 125.55, "volume": 507880.0}, {"date": "2021-10-04", "close": 126.59, "volume": 477325.0}, {"date": "2021-10-05", "close": 127.23, "volume": 455591.0}, {"date": "2021-10-06", "close": 125.62, "volume": 557382.0}, {"date": "2021-10-07", "close": 127.91, "volume": 491923.0}, {"date": "2021-10-08", "close": 127.45, "volume": 301305.0}, {"date": "2021-10-11", "close": 124.5, "volume": 354204.0}, {"date": "2021-10-12", "close": 124.06, "volume": 566024.0}, {"date": "2021-10-13", "close": 125.28, "volume": 377522.0}, {"date": "2021-10-14", "close": 127.29, "volume": 413871.0}, {"date": "2021-10-15", "close": 128.32, "volume": 391495.0}, {"date": "2021-10-18", "close": 126.04, "volume": 535124.0}, {"date": "2021-10-19", "close": 129.59, "volume": 428126.0}, {"date": "2021-10-20", "close": 131.12, "volume": 293835.0}, {"date": "2021-10-21", "close": 131.79, "volume": 327134.0}, {"date": "2021-10-22", "close": 130.63, "volume": 563395.0}, {"date": "2021-10-25", "close": 133.32, "volume": 444983.0}, {"date": "2021-10-26", "close": 128.35, "volume": 536685.0}, {"date": "2021-10-27", "close": 126.51, "volume": 783865.0}, {"date": "2021-10-28", "close": 124.19, "volume": 1111252.0}, {"date": "2021-10-29", "close": 122.21, "volume": 844031.0}, {"date": "2021-11-01", "close": 123.93, "volume": 700305.0}, {"date": "2021-11-02", "close": 124.73, "volume": 645546.0}, {"date": "2021-11-03", "close": 121.91, "volume": 724613.0}, {"date": "2021-11-04", "close": 122.24, "volume": 517993.0}, {"date": "2021-11-05", "close": 124.86, "volume": 504784.0}, {"date": "2021-11-08", "close": 126.03, "volume": 609638.0}, {"date": "2021-11-09", "close": 122.14, "volume": 833549.0}, {"date": "2021-11-10", "close": 122.82, "volume": 516808.0}, {"date": "2021-11-11", "close": 123.96, "volume": 626574.0}, {"date": "2021-11-12", "close": 128.08, "volume": 595182.0}, {"date": "2021-11-15", "close": 127.45, "volume": 493020.0}, {"date": "2021-11-16", "close": 125.57, "volume": 448928.0}, {"date": "2021-11-17", "close": 121.92, "volume": 971176.0}, {"date": "2021-11-18", "close": 120.64, "volume": 764926.0}, {"date": "2021-11-19", "close": 118.73, "volume": 809569.0}, {"date": "2021-11-22", "close": 121.01, "volume": 365179.0}, {"date": "2021-11-23", "close": 121.31, "volume": 457022.0}, {"date": "2021-11-24", "close": 124.09, "volume": 668759.0}, {"date": "2021-11-26", "close": 117.28, "volume": 366008.0}, {"date": "2021-11-29", "close": 114.1, "volume": 535960.0}, {"date": "2021-11-30", "close": 110.21, "volume": 689435.0}, {"date": "2021-12-01", "close": 109.21, "volume": 664073.0}, {"date": "2021-12-02", "close": 113.47, "volume": 588753.0}, {"date": "2021-12-03", "close": 113.29, "volume": 669281.0}, {"date": "2021-12-06", "close": 116.83, "volume": 739623.0}, {"date": "2021-12-07", "close": 119.23, "volume": 697662.0}, {"date": "2021-12-08", "close": 119.11, "volume": 422574.0}, {"date": "2021-12-09", "close": 120.14, "volume": 800130.0}, {"date": "2021-12-10", "close": 117.21, "volume": 814080.0}, {"date": "2021-12-13", "close": 115.04, "volume": 734798.0}, {"date": "2021-12-14", "close": 116.1, "volume": 769169.0}, {"date": "2021-12-15", "close": 115.22, "volume": 419017.0}, {"date": "2021-12-16", "close": 115.13, "volume": 387027.0}, {"date": "2021-12-17", "close": 112.39, "volume": 1277869.0}, {"date": "2021-12-20", "close": 109.09, "volume": 616901.0}, {"date": "2021-12-21", "close": 114.14, "volume": 635005.0}, {"date": "2021-12-22", "close": 114.36, "volume": 858476.0}, {"date": "2021-12-23", "close": 115.6, "volume": 264328.0}, {"date": "2021-12-27", "close": 117.07, "volume": 367653.0}, {"date": "2021-12-28", "close": 116.25, "volume": 268858.0}, {"date": "2021-12-29", "close": 115.89, "volume": 323366.0}, {"date": "2021-12-30", "close": 114.74, "volume": 332925.0}, {"date": "2021-12-31", "close": 116.02, "volume": 327020.0}, {"date": "2022-01-03", "close": 117.24, "volume": 385637.0}, {"date": "2022-01-04", "close": 122.67, "volume": 472284.0}, {"date": "2022-01-05", "close": 121.86, "volume": 790538.0}, {"date": "2022-01-06", "close": 120.93, "volume": 378509.0}, {"date": "2022-01-07", "close": 121.49, "volume": 570740.0}, {"date": "2022-01-10", "close": 120.28, "volume": 705016.0}, {"date": "2022-01-11", "close": 123.75, "volume": 512043.0}, {"date": "2022-01-12", "close": 123.75, "volume": 582102.0}, {"date": "2022-01-13", "close": 127.07, "volume": 665622.0}, {"date": "2022-01-14", "close": 126.06, "volume": 351907.0}, {"date": "2022-01-18", "close": 126.64, "volume": 569811.0}, {"date": "2022-01-19", "close": 121.4, "volume": 579194.0}, {"date": "2022-01-20", "close": 118.66, "volume": 593246.0}, {"date": "2022-01-21", "close": 117.48, "volume": 433220.0}, {"date": "2022-01-24", "close": 118.91, "volume": 593895.0}, {"date": "2022-01-25", "close": 116.62, "volume": 532047.0}, {"date": "2022-01-26", "close": 116.37, "volume": 538253.0}, {"date": "2022-01-27", "close": 113.35, "volume": 1253181.0}, {"date": "2022-01-28", "close": 115.31, "volume": 607003.0}, {"date": "2022-01-31", "close": 117.2, "volume": 807067.0}, {"date": "2022-02-01", "close": 118.18, "volume": 385403.0}, {"date": "2022-02-02", "close": 116.3, "volume": 756551.0}, {"date": "2022-02-03", "close": 115.46, "volume": 731593.0}, {"date": "2022-02-04", "close": 114.51, "volume": 651718.0}, {"date": "2022-02-07", "close": 115.76, "volume": 1334292.0}, {"date": "2022-02-08", "close": 126.12, "volume": 1849041.0}, {"date": "2022-02-09", "close": 130.93, "volume": 933767.0}, {"date": "2022-02-10", "close": 130.37, "volume": 801614.0}, {"date": "2022-02-11", "close": 128.12, "volume": 903942.0}, {"date": "2022-02-14", "close": 128.75, "volume": 669732.0}, {"date": "2022-02-15", "close": 133.27, "volume": 760328.0}, {"date": "2022-02-16", "close": 131.93, "volume": 934052.0}, {"date": "2022-02-17", "close": 127.88, "volume": 840921.0}, {"date": "2022-02-18", "close": 128.01, "volume": 546053.0}, {"date": "2022-02-22", "close": 122.34, "volume": 660923.0}, {"date": "2022-02-23", "close": 117.28, "volume": 548032.0}, {"date": "2022-02-24", "close": 118.16, "volume": 911803.0}, {"date": "2022-02-25", "close": 118.39, "volume": 756466.0}, {"date": "2022-02-28", "close": 120.16, "volume": 611498.0}, {"date": "2022-03-01", "close": 120.55, "volume": 970124.0}, {"date": "2022-03-02", "close": 128.54, "volume": 1049445.0}, {"date": "2022-03-03", "close": 131.2, "volume": 768892.0}, {"date": "2022-03-04", "close": 129.84, "volume": 1006016.0}, {"date": "2022-03-07", "close": 117.81, "volume": 1253702.0}, {"date": "2022-03-08", "close": 123.71, "volume": 913946.0}, {"date": "2022-03-09", "close": 127.92, "volume": 808247.0}, {"date": "2022-03-10", "close": 129.72, "volume": 866434.0}, {"date": "2022-03-11", "close": 130.83, "volume": 918233.0}, {"date": "2022-03-14", "close": 128.75, "volume": 533718.0}, {"date": "2022-03-15", "close": 126.94, "volume": 1143372.0}, {"date": "2022-03-16", "close": 130.35, "volume": 654135.0}, {"date": "2022-03-17", "close": 131.55, "volume": 586310.0}, {"date": "2022-03-18", "close": 132.46, "volume": 977208.0}, {"date": "2022-03-21", "close": 136.89, "volume": 1009764.0}, {"date": "2022-03-22", "close": 137.92, "volume": 937232.0}, {"date": "2022-03-23", "close": 141.11, "volume": 923428.0}, {"date": "2022-03-24", "close": 143.0, "volume": 1060211.0}, {"date": "2022-03-25", "close": 147.99, "volume": 1587818.0}, {"date": "2022-03-28", "close": 148.65, "volume": 1415170.0}, {"date": "2022-03-29", "close": 142.32, "volume": 1767263.0}, {"date": "2022-03-30", "close": 145.14, "volume": 977031.0}, {"date": "2022-03-31", "close": 146.03, "volume": 1310607.0}, {"date": "2022-04-01", "close": 144.72, "volume": 745655.0}, {"date": "2022-04-04", "close": 143.1, "volume": 878187.0}, {"date": "2022-04-05", "close": 139.99, "volume": 815785.0}, {"date": "2022-04-06", "close": 136.1, "volume": 1018708.0}, {"date": "2022-04-07", "close": 135.45, "volume": 832630.0}, {"date": "2022-04-08", "close": 135.97, "volume": 880377.0}, {"date": "2022-04-11", "close": 137.28, "volume": 575406.0}, {"date": "2022-04-12", "close": 137.92, "volume": 517442.0}, {"date": "2022-04-13", "close": 138.4, "volume": 535217.0}, {"date": "2022-04-14", "close": 141.51, "volume": 550790.0}, {"date": "2022-04-18", "close": 141.74, "volume": 521491.0}, {"date": "2022-04-19", "close": 143.29, "volume": 530030.0}, {"date": "2022-04-20", "close": 144.76, "volume": 709496.0}, {"date": "2022-04-21", "close": 141.67, "volume": 618702.0}, {"date": "2022-04-22", "close": 134.84, "volume": 710481.0}, {"date": "2022-04-25", "close": 128.37, "volume": 1392953.0}, {"date": "2022-04-26", "close": 122.56, "volume": 842473.0}, {"date": "2022-04-27", "close": 126.68, "volume": 795720.0}, {"date": "2022-04-28", "close": 127.31, "volume": 1183529.0}, {"date": "2022-04-29", "close": 127.4, "volume": 575851.0}, {"date": "2022-05-02", "close": 128.83, "volume": 774428.0}, {"date": "2022-05-03", "close": 130.34, "volume": 1299591.0}, {"date": "2022-05-04", "close": 136.0, "volume": 1084827.0}, {"date": "2022-05-05", "close": 130.83, "volume": 886531.0}, {"date": "2022-05-06", "close": 123.3, "volume": 965751.0}, {"date": "2022-05-09", "close": 122.14, "volume": 933381.0}, {"date": "2022-05-10", "close": 120.63, "volume": 1049313.0}, {"date": "2022-05-11", "close": 118.54, "volume": 789974.0}, {"date": "2022-05-12", "close": 118.41, "volume": 808765.0}, {"date": "2022-05-13", "close": 122.11, "volume": 692511.0}, {"date": "2022-05-16", "close": 123.6, "volume": 863441.0}, {"date": "2022-05-17", "close": 127.47, "volume": 604153.0}, {"date": "2022-05-18", "close": 123.96, "volume": 546255.0}, {"date": "2022-05-19", "close": 119.79, "volume": 560325.0}, {"date": "2022-05-20", "close": 112.13, "volume": 1348831.0}, {"date": "2022-05-23", "close": 120.16, "volume": 788805.0}, {"date": "2022-05-24", "close": 120.41, "volume": 517200.0}, {"date": "2022-05-25", "close": 122.58, "volume": 642588.0}, {"date": "2022-05-26", "close": 123.98, "volume": 366830.0}, {"date": "2022-05-27", "close": 127.66, "volume": 403086.0}, {"date": "2022-05-31", "close": 128.13, "volume": 840897.0}, {"date": "2022-06-01", "close": 126.12, "volume": 444879.0}, {"date": "2022-06-02", "close": 129.89, "volume": 274316.0}, {"date": "2022-06-03", "close": 129.65, "volume": 302722.0}, {"date": "2022-06-06", "close": 132.37, "volume": 402738.0}, {"date": "2022-06-07", "close": 133.08, "volume": 366224.0}, {"date": "2022-06-08", "close": 129.23, "volume": 352059.0}, {"date": "2022-06-09", "close": 122.2, "volume": 972484.0}, {"date": "2022-06-10", "close": 117.85, "volume": 653699.0}, {"date": "2022-06-13", "close": 110.89, "volume": 782371.0}, {"date": "2022-06-14", "close": 111.34, "volume": 447030.0}, {"date": "2022-06-15", "close": 113.86, "volume": 409039.0}, {"date": "2022-06-16", "close": 107.58, "volume": 655557.0}, {"date": "2022-06-17", "close": 107.81, "volume": 810875.0}, {"date": "2022-06-21", "close": 110.64, "volume": 381641.0}, {"date": "2022-06-22", "close": 106.19, "volume": 452391.0}, {"date": "2022-06-23", "close": 97.19, "volume": 1089604.0}, {"date": "2022-06-24", "close": 100.63, "volume": 1381410.0}, {"date": "2022-06-27", "close": 102.36, "volume": 732844.0}, {"date": "2022-06-28", "close": 102.41, "volume": 511955.0}, {"date": "2022-06-29", "close": 101.15, "volume": 502495.0}, {"date": "2022-06-30", "close": 98.7, "volume": 551729.0}, {"date": "2022-07-01", "close": 100.62, "volume": 471186.0}, {"date": "2022-07-05", "close": 96.56, "volume": 785254.0}, {"date": "2022-07-06", "close": 95.2, "volume": 632490.0}, {"date": "2022-07-07", "close": 98.91, "volume": 697224.0}, {"date": "2022-07-08", "close": 97.15, "volume": 580768.0}, {"date": "2022-07-11", "close": 94.17, "volume": 879097.0}, {"date": "2022-07-12", "close": 93.32, "volume": 1001372.0}, {"date": "2022-07-13", "close": 91.78, "volume": 979244.0}, {"date": "2022-07-14", "close": 90.25, "volume": 648371.0}, {"date": "2022-07-15", "close": 91.95, "volume": 512600.0}, {"date": "2022-07-18", "close": 91.96, "volume": 674161.0}, {"date": "2022-07-19", "close": 97.57, "volume": 593132.0}, {"date": "2022-07-20", "close": 99.2, "volume": 615593.0}, {"date": "2022-07-21", "close": 98.77, "volume": 679041.0}, {"date": "2022-07-22", "close": 97.94, "volume": 354920.0}, {"date": "2022-07-25", "close": 100.54, "volume": 478134.0}, {"date": "2022-07-26", "close": 99.84, "volume": 776224.0}, {"date": "2022-07-27", "close": 103.82, "volume": 650454.0}, {"date": "2022-07-28", "close": 103.21, "volume": 1060642.0}, {"date": "2022-07-29", "close": 108.92, "volume": 950076.0}, {"date": "2022-08-01", "close": 107.18, "volume": 607875.0}, {"date": "2022-08-02", "close": 105.44, "volume": 443535.0}, {"date": "2022-08-03", "close": 105.38, "volume": 404712.0}, {"date": "2022-08-04", "close": 106.28, "volume": 449183.0}, {"date": "2022-08-05", "close": 106.21, "volume": 340526.0}, {"date": "2022-08-08", "close": 107.14, "volume": 357437.0}, {"date": "2022-08-09", "close": 106.64, "volume": 741193.0}, {"date": "2022-08-10", "close": 110.3, "volume": 529394.0}, {"date": "2022-08-11", "close": 112.26, "volume": 506115.0}, {"date": "2022-08-12", "close": 112.7, "volume": 390158.0}, {"date": "2022-08-15", "close": 111.83, "volume": 327371.0}, {"date": "2022-08-16", "close": 113.07, "volume": 323686.0}, {"date": "2022-08-17", "close": 110.96, "volume": 438502.0}, {"date": "2022-08-18", "close": 112.19, "volume": 298762.0}, {"date": "2022-08-19", "close": 110.92, "volume": 473482.0}, {"date": "2022-08-22", "close": 107.49, "volume": 522059.0}, {"date": "2022-08-23", "close": 110.69, "volume": 584218.0}, {"date": "2022-08-24", "close": 112.53, "volume": 565982.0}, {"date": "2022-08-25", "close": 115.26, "volume": 384413.0}, {"date": "2022-08-26", "close": 110.61, "volume": 398055.0}, {"date": "2022-08-29", "close": 111.4, "volume": 433484.0}, {"date": "2022-08-30", "close": 109.19, "volume": 653825.0}, {"date": "2022-08-31", "close": 108.71, "volume": 708494.0}, {"date": "2022-09-01", "close": 106.75, "volume": 628615.0}, {"date": "2022-09-02", "close": 106.85, "volume": 453966.0}, {"date": "2022-09-06", "close": 106.79, "volume": 441844.0}, {"date": "2022-09-07", "close": 108.98, "volume": 403042.0}, {"date": "2022-09-08", "close": 109.95, "volume": 682211.0}, {"date": "2022-09-09", "close": 113.43, "volume": 439143.0}, {"date": "2022-09-12", "close": 114.61, "volume": 589160.0}, {"date": "2022-09-13", "close": 108.32, "volume": 545925.0}, {"date": "2022-09-14", "close": 106.63, "volume": 577719.0}, {"date": "2022-09-15", "close": 107.28, "volume": 703871.0}, {"date": "2022-09-16", "close": 103.69, "volume": 932801.0}, {"date": "2022-09-19", "close": 106.61, "volume": 413809.0}, {"date": "2022-09-20", "close": 104.45, "volume": 422187.0}, {"date": "2022-09-21", "close": 103.68, "volume": 479715.0}, {"date": "2022-09-22", "close": 101.04, "volume": 465941.0}, {"date": "2022-09-23", "close": 97.12, "volume": 701305.0}, {"date": "2022-09-26", "close": 94.94, "volume": 783123.0}, {"date": "2022-09-27", "close": 94.4, "volume": 745069.0}, {"date": "2022-09-28", "close": 97.5, "volume": 974741.0}, {"date": "2022-09-29", "close": 96.6, "volume": 680598.0}, {"date": "2022-09-30", "close": 96.17, "volume": 785080.0}, {"date": "2022-10-03", "close": 99.44, "volume": 758362.0}, {"date": "2022-10-04", "close": 105.51, "volume": 697985.0}, {"date": "2022-10-05", "close": 107.21, "volume": 736080.0}, {"date": "2022-10-06", "close": 106.4, "volume": 828155.0}, {"date": "2022-10-07", "close": 106.15, "volume": 597465.0}, {"date": "2022-10-10", "close": 108.04, "volume": 655611.0}, {"date": "2022-10-11", "close": 107.93, "volume": 602337.0}, {"date": "2022-10-12", "close": 106.36, "volume": 696321.0}, {"date": "2022-10-13", "close": 111.71, "volume": 785758.0}, {"date": "2022-10-14", "close": 107.49, "volume": 507321.0}, {"date": "2022-10-17", "close": 109.22, "volume": 365453.0}, {"date": "2022-10-18", "close": 112.14, "volume": 531247.0}, {"date": "2022-10-19", "close": 111.41, "volume": 280687.0}, {"date": "2022-10-20", "close": 110.53, "volume": 582553.0}, {"date": "2022-10-21", "close": 115.71, "volume": 621311.0}, {"date": "2022-10-24", "close": 115.69, "volume": 306039.0}, {"date": "2022-10-25", "close": 118.7, "volume": 414455.0}, {"date": "2022-10-26", "close": 119.33, "volume": 643789.0}, {"date": "2022-10-27", "close": 121.29, "volume": 485142.0}, {"date": "2022-10-28", "close": 123.83, "volume": 575064.0}, {"date": "2022-10-31", "close": 124.17, "volume": 729529.0}, {"date": "2022-11-01", "close": 116.86, "volume": 1377545.0}, {"date": "2022-11-02", "close": 115.64, "volume": 688770.0}, {"date": "2022-11-03", "close": 118.11, "volume": 806330.0}, {"date": "2022-11-04", "close": 120.99, "volume": 448302.0}, {"date": "2022-11-07", "close": 122.12, "volume": 408744.0}, {"date": "2022-11-08", "close": 123.89, "volume": 515975.0}, {"date": "2022-11-09", "close": 120.44, "volume": 473365.0}, {"date": "2022-11-10", "close": 127.41, "volume": 662665.0}, {"date": "2022-11-11", "close": 127.84, "volume": 506534.0}, {"date": "2022-11-14", "close": 124.74, "volume": 541723.0}, {"date": "2022-11-15", "close": 124.44, "volume": 613796.0}, {"date": "2022-11-16", "close": 123.1, "volume": 442223.0}, {"date": "2022-11-17", "close": 123.76, "volume": 451114.0}, {"date": "2022-11-18", "close": 123.27, "volume": 447187.0}, {"date": "2022-11-21", "close": 124.49, "volume": 349159.0}, {"date": "2022-11-22", "close": 127.53, "volume": 849489.0}, {"date": "2022-11-23", "close": 130.61, "volume": 818038.0}, {"date": "2022-11-25", "close": 132.81, "volume": 297915.0}, {"date": "2022-11-28", "close": 130.07, "volume": 490410.0}, {"date": "2022-11-29", "close": 129.74, "volume": 586803.0}, {"date": "2022-11-30", "close": 132.72, "volume": 474640.0}, {"date": "2022-12-01", "close": 131.51, "volume": 357873.0}, {"date": "2022-12-02", "close": 135.53, "volume": 887969.0}, {"date": "2022-12-05", "close": 131.89, "volume": 423612.0}, {"date": "2022-12-06", "close": 132.91, "volume": 752171.0}, {"date": "2022-12-07", "close": 134.68, "volume": 492440.0}, {"date": "2022-12-08", "close": 135.12, "volume": 404820.0}, {"date": "2022-12-09", "close": 132.73, "volume": 401750.0}, {"date": "2022-12-12", "close": 132.88, "volume": 453255.0}, {"date": "2022-12-13", "close": 133.54, "volume": 561271.0}, {"date": "2022-12-14", "close": 132.65, "volume": 533117.0}, {"date": "2022-12-15", "close": 128.15, "volume": 735066.0}, {"date": "2022-12-16", "close": 130.05, "volume": 2268236.0}, {"date": "2022-12-19", "close": 130.27, "volume": 701039.0}, {"date": "2022-12-20", "close": 130.06, "volume": 592156.0}, {"date": "2022-12-21", "close": 134.03, "volume": 593701.0}, {"date": "2022-12-22", "close": 133.86, "volume": 487490.0}, {"date": "2022-12-23", "close": 134.17, "volume": 203632.0}, {"date": "2022-12-27", "close": 134.89, "volume": 314347.0}, {"date": "2022-12-28", "close": 136.4, "volume": 1159980.0}, {"date": "2022-12-29", "close": 138.65, "volume": 751691.0}, {"date": "2022-12-30", "close": 138.69, "volume": 517276.0}, {"date": "2023-01-03", "close": 137.27, "volume": 680212.0}, {"date": "2023-01-04", "close": 136.4, "volume": 764793.0}, {"date": "2023-01-05", "close": 134.73, "volume": 573191.0}, {"date": "2023-01-06", "close": 136.29, "volume": 836416.0}, {"date": "2023-01-09", "close": 136.63, "volume": 688332.0}, {"date": "2023-01-10", "close": 139.86, "volume": 783342.0}, {"date": "2023-01-11", "close": 138.99, "volume": 556956.0}, {"date": "2023-01-12", "close": 141.11, "volume": 485371.0}, {"date": "2023-01-13", "close": 141.36, "volume": 334059.0}, {"date": "2023-01-17", "close": 141.02, "volume": 411686.0}, {"date": "2023-01-18", "close": 139.1, "volume": 420279.0}, {"date": "2023-01-19", "close": 135.39, "volume": 383778.0}, {"date": "2023-01-20", "close": 137.09, "volume": 384904.0}, {"date": "2023-01-23", "close": 135.98, "volume": 458964.0}, {"date": "2023-01-24", "close": 137.73, "volume": 651123.0}, {"date": "2023-01-25", "close": 138.41, "volume": 484858.0}, {"date": "2023-01-26", "close": 139.07, "volume": 507539.0}, {"date": "2023-01-27", "close": 138.76, "volume": 369781.0}, {"date": "2023-01-30", "close": 137.35, "volume": 436626.0}, {"date": "2023-01-31", "close": 138.13, "volume": 587519.0}, {"date": "2023-02-01", "close": 139.22, "volume": 916696.0}, {"date": "2023-02-02", "close": 131.7, "volume": 1644858.0}, {"date": "2023-02-03", "close": 131.82, "volume": 812443.0}, {"date": "2023-02-06", "close": 134.62, "volume": 1227228.0}, {"date": "2023-02-07", "close": 134.6, "volume": 1206944.0}, {"date": "2023-02-08", "close": 134.07, "volume": 703558.0}, {"date": "2023-02-09", "close": 133.8, "volume": 690894.0}, {"date": "2023-02-10", "close": 138.18, "volume": 1033537.0}, {"date": "2023-02-13", "close": 138.18, "volume": 619482.0}, {"date": "2023-02-14", "close": 134.76, "volume": 647071.0}, {"date": "2023-02-15", "close": 136.18, "volume": 681972.0}, {"date": "2023-02-16", "close": 135.28, "volume": 642984.0}, {"date": "2023-02-17", "close": 138.31, "volume": 1193879.0}, {"date": "2023-02-21", "close": 138.79, "volume": 1002895.0}, {"date": "2023-02-22", "close": 138.46, "volume": 794180.0}, {"date": "2023-02-23", "close": 141.76, "volume": 936109.0}, {"date": "2023-02-24", "close": 139.6, "volume": 616083.0}, {"date": "2023-02-27", "close": 141.17, "volume": 631355.0}, {"date": "2023-02-28", "close": 140.81, "volume": 877649.0}, {"date": "2023-03-01", "close": 142.28, "volume": 604029.0}, {"date": "2023-03-02", "close": 142.74, "volume": 503657.0}, {"date": "2023-03-03", "close": 144.24, "volume": 506180.0}, {"date": "2023-03-06", "close": 142.49, "volume": 772115.0}, {"date": "2023-03-07", "close": 140.18, "volume": 566766.0}, {"date": "2023-03-08", "close": 139.77, "volume": 453875.0}, {"date": "2023-03-09", "close": 137.31, "volume": 371609.0}, {"date": "2023-03-10", "close": 129.83, "volume": 745436.0}, {"date": "2023-03-13", "close": 126.28, "volume": 914176.0}, {"date": "2023-03-14", "close": 128.41, "volume": 588974.0}, {"date": "2023-03-15", "close": 120.77, "volume": 1045372.0}, {"date": "2023-03-16", "close": 122.17, "volume": 779335.0}, {"date": "2023-03-17", "close": 119.0, "volume": 1053829.0}, {"date": "2023-03-20", "close": 124.8, "volume": 931894.0}, {"date": "2023-03-21", "close": 129.32, "volume": 810846.0}, {"date": "2023-03-22", "close": 126.19, "volume": 641835.0}, {"date": "2023-03-23", "close": 125.62, "volume": 524943.0}, {"date": "2023-03-24", "close": 124.74, "volume": 496202.0}, {"date": "2023-03-27", "close": 128.54, "volume": 614063.0}, {"date": "2023-03-28", "close": 129.18, "volume": 474492.0}, {"date": "2023-03-29", "close": 130.31, "volume": 390241.0}, {"date": "2023-03-30", "close": 133.1, "volume": 527748.0}, {"date": "2023-03-31", "close": 135.2, "volume": 699205.0}, {"date": "2023-04-03", "close": 133.32, "volume": 666241.0}, {"date": "2023-04-04", "close": 126.64, "volume": 701573.0}, {"date": "2023-04-05", "close": 119.34, "volume": 1096951.0}, {"date": "2023-04-06", "close": 118.9, "volume": 678739.0}, {"date": "2023-04-10", "close": 122.35, "volume": 437613.0}, {"date": "2023-04-11", "close": 123.85, "volume": 619855.0}, {"date": "2023-04-12", "close": 124.78, "volume": 569134.0}, {"date": "2023-04-13", "close": 125.29, "volume": 427308.0}, {"date": "2023-04-14", "close": 125.87, "volume": 258759.0}, {"date": "2023-04-17", "close": 126.76, "volume": 355125.0}, {"date": "2023-04-18", "close": 128.26, "volume": 333556.0}, {"date": "2023-04-19", "close": 126.69, "volume": 306000.0}, {"date": "2023-04-20", "close": 126.05, "volume": 382780.0}, {"date": "2023-04-21", "close": 124.41, "volume": 518386.0}, {"date": "2023-04-24", "close": 125.33, "volume": 352352.0}, {"date": "2023-04-25", "close": 122.97, "volume": 362517.0}, {"date": "2023-04-26", "close": 122.52, "volume": 616563.0}, {"date": "2023-04-27", "close": 122.99, "volume": 625830.0}, {"date": "2023-04-28", "close": 123.94, "volume": 469009.0}, {"date": "2023-05-01", "close": 124.63, "volume": 582051.0}, {"date": "2023-05-02", "close": 127.95, "volume": 1194270.0}, {"date": "2023-05-03", "close": 127.51, "volume": 1070840.0}, {"date": "2023-05-04", "close": 122.19, "volume": 694472.0}, {"date": "2023-05-05", "close": 127.02, "volume": 677857.0}, {"date": "2023-05-08", "close": 126.96, "volume": 580444.0}, {"date": "2023-05-09", "close": 127.29, "volume": 404553.0}, {"date": "2023-05-10", "close": 127.03, "volume": 542534.0}, {"date": "2023-05-11", "close": 123.52, "volume": 652364.0}, {"date": "2023-05-12", "close": 122.51, "volume": 475921.0}, {"date": "2023-05-15", "close": 123.56, "volume": 559182.0}, {"date": "2023-05-16", "close": 119.79, "volume": 526821.0}, {"date": "2023-05-17", "close": 121.95, "volume": 744908.0}, {"date": "2023-05-18", "close": 116.19, "volume": 1144956.0}, {"date": "2023-05-19", "close": 114.33, "volume": 1120358.0}, {"date": "2023-05-22", "close": 114.77, "volume": 913044.0}, {"date": "2023-05-23", "close": 116.09, "volume": 740880.0}, {"date": "2023-05-24", "close": 112.15, "volume": 683430.0}, {"date": "2023-05-25", "close": 113.6, "volume": 668282.0}, {"date": "2023-05-26", "close": 114.36, "volume": 492818.0}, {"date": "2023-05-30", "close": 112.73, "volume": 627485.0}, {"date": "2023-05-31", "close": 110.28, "volume": 513907.0}, {"date": "2023-06-01", "close": 111.61, "volume": 1100705.0}, {"date": "2023-06-02", "close": 119.4, "volume": 904557.0}, {"date": "2023-06-05", "close": 116.73, "volume": 415261.0}, {"date": "2023-06-06", "close": 120.63, "volume": 639079.0}, {"date": "2023-06-07", "close": 122.9, "volume": 814577.0}, {"date": "2023-06-08", "close": 122.77, "volume": 407856.0}, {"date": "2023-06-09", "close": 122.83, "volume": 484776.0}, {"date": "2023-06-12", "close": 124.72, "volume": 562020.0}, {"date": "2023-06-13", "close": 129.74, "volume": 721492.0}, {"date": "2023-06-14", "close": 129.86, "volume": 877575.0}, {"date": "2023-06-15", "close": 131.92, "volume": 462565.0}, {"date": "2023-06-16", "close": 131.87, "volume": 795237.0}, {"date": "2023-06-20", "close": 132.33, "volume": 596530.0}, {"date": "2023-06-21", "close": 134.73, "volume": 706351.0}, {"date": "2023-06-22", "close": 133.65, "volume": 473664.0}, {"date": "2023-06-23", "close": 129.77, "volume": 939818.0}, {"date": "2023-06-26", "close": 131.75, "volume": 446072.0}, {"date": "2023-06-27", "close": 132.56, "volume": 559088.0}, {"date": "2023-06-28", "close": 130.6, "volume": 460825.0}, {"date": "2023-06-29", "close": 129.25, "volume": 558639.0}, {"date": "2023-06-30", "close": 131.42, "volume": 520081.0}, {"date": "2023-07-03", "close": 132.68, "volume": 204872.0}, {"date": "2023-07-05", "close": 129.93, "volume": 368930.0}, {"date": "2023-07-06", "close": 129.28, "volume": 442787.0}, {"date": "2023-07-07", "close": 130.76, "volume": 477235.0}, {"date": "2023-07-10", "close": 131.9, "volume": 506339.0}, {"date": "2023-07-11", "close": 134.62, "volume": 571469.0}, {"date": "2023-07-12", "close": 133.65, "volume": 500352.0}, {"date": "2023-07-13", "close": 134.97, "volume": 421095.0}, {"date": "2023-07-14", "close": 134.81, "volume": 399466.0}, {"date": "2023-07-17", "close": 136.23, "volume": 384601.0}, {"date": "2023-07-18", "close": 138.73, "volume": 418722.0}, {"date": "2023-07-19", "close": 139.88, "volume": 450718.0}, {"date": "2023-07-20", "close": 138.99, "volume": 542029.0}, {"date": "2023-07-21", "close": 136.32, "volume": 598400.0}, {"date": "2023-07-24", "close": 138.06, "volume": 519823.0}, {"date": "2023-07-25", "close": 139.35, "volume": 563618.0}, {"date": "2023-07-26", "close": 136.82, "volume": 702648.0}, {"date": "2023-07-27", "close": 132.54, "volume": 889490.0}, {"date": "2023-07-28", "close": 132.5, "volume": 928271.0}, {"date": "2023-07-31", "close": 133.1, "volume": 779842.0}, {"date": "2023-08-01", "close": 133.33, "volume": 504162.0}, {"date": "2023-08-02", "close": 131.59, "volume": 420687.0}, {"date": "2023-08-03", "close": 128.36, "volume": 605897.0}, {"date": "2023-08-04", "close": 129.26, "volume": 498012.0}, {"date": "2023-08-07", "close": 130.57, "volume": 483938.0}, {"date": "2023-08-08", "close": 128.87, "volume": 445841.0}, {"date": "2023-08-09", "close": 129.3, "volume": 530282.0}, {"date": "2023-08-10", "close": 128.94, "volume": 433539.0}, {"date": "2023-08-11", "close": 127.65, "volume": 413476.0}, {"date": "2023-08-14", "close": 125.0, "volume": 633229.0}, {"date": "2023-08-15", "close": 121.26, "volume": 694574.0}, {"date": "2023-08-16", "close": 120.46, "volume": 492110.0}, {"date": "2023-08-17", "close": 121.68, "volume": 670661.0}, {"date": "2023-08-18", "close": 119.46, "volume": 776151.0}, {"date": "2023-08-21", "close": 118.25, "volume": 688108.0}, {"date": "2023-08-22", "close": 117.68, "volume": 364461.0}, {"date": "2023-08-23", "close": 120.4, "volume": 508740.0}, {"date": "2023-08-24", "close": 117.56, "volume": 380836.0}, {"date": "2023-08-25", "close": 119.11, "volume": 371808.0}, {"date": "2023-08-28", "close": 121.99, "volume": 343488.0}, {"date": "2023-08-29", "close": 125.32, "volume": 531576.0}, {"date": "2023-08-30", "close": 128.91, "volume": 782625.0}, {"date": "2023-08-31", "close": 129.53, "volume": 715142.0}, {"date": "2023-09-01", "close": 132.62, "volume": 460840.0}, {"date": "2023-09-05", "close": 128.03, "volume": 701843.0}, {"date": "2023-09-06", "close": 128.93, "volume": 770540.0}, {"date": "2023-09-07", "close": 126.11, "volume": 929646.0}, {"date": "2023-09-08", "close": 123.78, "volume": 486495.0}, {"date": "2023-09-11", "close": 123.11, "volume": 556055.0}, {"date": "2023-09-12", "close": 121.63, "volume": 605222.0}, {"date": "2023-09-13", "close": 119.87, "volume": 505027.0}, {"date": "2023-09-14", "close": 122.8, "volume": 2265756.0}, {"date": "2023-09-15", "close": 122.88, "volume": 829080.0}, {"date": "2023-09-18", "close": 122.91, "volume": 447899.0}, {"date": "2023-09-19", "close": 119.78, "volume": 762467.0}, {"date": "2023-09-20", "close": 119.95, "volume": 428989.0}, {"date": "2023-09-21", "close": 116.81, "volume": 540092.0}, {"date": "2023-09-22", "close": 116.07, "volume": 673860.0}, {"date": "2023-09-25", "close": 116.44, "volume": 464464.0}, {"date": "2023-09-26", "close": 115.52, "volume": 481530.0}, {"date": "2023-09-27", "close": 117.55, "volume": 519081.0}, {"date": "2023-09-28", "close": 120.82, "volume": 887770.0}, {"date": "2023-09-29", "close": 118.28, "volume": 613642.0}, {"date": "2023-10-02", "close": 117.51, "volume": 398658.0}, {"date": "2023-10-03", "close": 115.26, "volume": 382009.0}, {"date": "2023-10-04", "close": 115.18, "volume": 374906.0}, {"date": "2023-10-05", "close": 115.56, "volume": 666119.0}, {"date": "2023-10-06", "close": 117.61, "volume": 953179.0}, {"date": "2023-10-09", "close": 120.57, "volume": 664504.0}, {"date": "2023-10-10", "close": 122.28, "volume": 557290.0}, {"date": "2023-10-11", "close": 124.06, "volume": 742159.0}, {"date": "2023-10-12", "close": 120.82, "volume": 645255.0}, {"date": "2023-10-13", "close": 118.45, "volume": 465695.0}, {"date": "2023-10-16", "close": 119.66, "volume": 340195.0}, {"date": "2023-10-17", "close": 120.86, "volume": 443330.0}, {"date": "2023-10-18", "close": 115.58, "volume": 489612.0}, {"date": "2023-10-19", "close": 115.84, "volume": 636520.0}, {"date": "2023-10-20", "close": 113.2, "volume": 502061.0}, {"date": "2023-10-23", "close": 111.66, "volume": 642412.0}, {"date": "2023-10-24", "close": 112.27, "volume": 484434.0}, {"date": "2023-10-25", "close": 113.16, "volume": 471283.0}, {"date": "2023-10-26", "close": 113.04, "volume": 549961.0}, {"date": "2023-10-27", "close": 110.64, "volume": 644661.0}, {"date": "2023-10-30", "close": 112.2, "volume": 808979.0}, {"date": "2023-10-31", "close": 114.66, "volume": 1216608.0}, {"date": "2023-11-01", "close": 117.57, "volume": 874532.0}, {"date": "2023-11-02", "close": 118.05, "volume": 558352.0}, {"date": "2023-11-03", "close": 119.81, "volume": 567675.0}, {"date": "2023-11-06", "close": 117.67, "volume": 490624.0}, {"date": "2023-11-07", "close": 114.1, "volume": 781334.0}, {"date": "2023-11-08", "close": 114.5, "volume": 638302.0}, {"date": "2023-11-09", "close": 114.08, "volume": 442905.0}, {"date": "2023-11-10", "close": 116.0, "volume": 443209.0}, {"date": "2023-11-13", "close": 114.24, "volume": 546494.0}, {"date": "2023-11-14", "close": 117.35, "volume": 577619.0}, {"date": "2023-11-15", "close": 118.62, "volume": 671500.0}, {"date": "2023-11-16", "close": 116.11, "volume": 429250.0}, {"date": "2023-11-17", "close": 117.9, "volume": 451319.0}, {"date": "2023-11-20", "close": 116.05, "volume": 702926.0}, {"date": "2023-11-21", "close": 115.42, "volume": 682457.0}, {"date": "2023-11-22", "close": 114.02, "volume": 1593360.0}, {"date": "2023-11-24", "close": 116.0, "volume": 543799.0}, {"date": "2023-11-27", "close": 114.48, "volume": 726233.0}, {"date": "2023-11-28", "close": 112.86, "volume": 738972.0}, {"date": "2023-11-29", "close": 113.7, "volume": 1055402.0}, {"date": "2023-11-30", "close": 113.53, "volume": 856507.0}, {"date": "2023-12-01", "close": 117.37, "volume": 888365.0}, {"date": "2023-12-04", "close": 117.15, "volume": 612033.0}, {"date": "2023-12-05", "close": 114.64, "volume": 583556.0}, {"date": "2023-12-06", "close": 115.48, "volume": 516647.0}, {"date": "2023-12-07", "close": 114.55, "volume": 659051.0}, {"date": "2023-12-08", "close": 116.06, "volume": 347759.0}, {"date": "2023-12-11", "close": 114.95, "volume": 494267.0}, {"date": "2023-12-12", "close": 113.96, "volume": 647051.0}, {"date": "2023-12-13", "close": 117.38, "volume": 889581.0}, {"date": "2023-12-14", "close": 122.55, "volume": 1185428.0}, {"date": "2023-12-15", "close": 119.25, "volume": 2904975.0}, {"date": "2023-12-18", "close": 117.75, "volume": 577391.0}, {"date": "2023-12-19", "close": 121.14, "volume": 570490.0}, {"date": "2023-12-20", "close": 120.12, "volume": 672570.0}, {"date": "2023-12-21", "close": 122.08, "volume": 334107.0}, {"date": "2023-12-22", "close": 122.28, "volume": 425418.0}, {"date": "2023-12-26", "close": 122.58, "volume": 356584.0}, {"date": "2023-12-27", "close": 122.31, "volume": 327316.0}, {"date": "2023-12-28", "close": 122.11, "volume": 293125.0}, {"date": "2023-12-29", "close": 121.41, "volume": 346630.0}, {"date": "2024-01-02", "close": 122.11, "volume": 663918.0}, {"date": "2024-01-03", "close": 119.36, "volume": 995252.0}, {"date": "2024-01-04", "close": 119.74, "volume": 678130.0}, {"date": "2024-01-05", "close": 122.01, "volume": 980324.0}, {"date": "2024-01-08", "close": 123.14, "volume": 511119.0}, {"date": "2024-01-09", "close": 121.13, "volume": 545494.0}, {"date": "2024-01-10", "close": 120.29, "volume": 437972.0}, {"date": "2024-01-11", "close": 119.35, "volume": 539679.0}, {"date": "2024-01-12", "close": 117.59, "volume": 458334.0}, {"date": "2024-01-16", "close": 118.29, "volume": 622486.0}, {"date": "2024-01-17", "close": 115.1, "volume": 839245.0}, {"date": "2024-01-18", "close": 115.84, "volume": 475910.0}, {"date": "2024-01-19", "close": 117.66, "volume": 416240.0}, {"date": "2024-01-22", "close": 118.27, "volume": 590776.0}, {"date": "2024-01-23", "close": 119.76, "volume": 417705.0}, {"date": "2024-01-24", "close": 121.02, "volume": 525227.0}, {"date": "2024-01-25", "close": 123.87, "volume": 705070.0}, {"date": "2024-01-26", "close": 123.15, "volume": 435706.0}, {"date": "2024-01-29", "close": 123.6, "volume": 500299.0}, {"date": "2024-01-30", "close": 124.26, "volume": 480333.0}, {"date": "2024-01-31", "close": 122.33, "volume": 603075.0}, {"date": "2024-02-01", "close": 123.27, "volume": 458182.0}, {"date": "2024-02-02", "close": 122.43, "volume": 493559.0}, {"date": "2024-02-05", "close": 120.93, "volume": 1101677.0}, {"date": "2024-02-06", "close": 122.19, "volume": 1620065.0}, {"date": "2024-02-07", "close": 117.91, "volume": 1187611.0}, {"date": "2024-02-08", "close": 117.42, "volume": 847397.0}, {"date": "2024-02-09", "close": 115.04, "volume": 747209.0}, {"date": "2024-02-12", "close": 116.67, "volume": 777978.0}, {"date": "2024-02-13", "close": 112.83, "volume": 681477.0}, {"date": "2024-02-14", "close": 113.31, "volume": 1406837.0}, {"date": "2024-02-15", "close": 110.58, "volume": 1343056.0}, {"date": "2024-02-16", "close": 109.32, "volume": 967639.0}, {"date": "2024-02-20", "close": 106.47, "volume": 988206.0}, {"date": "2024-02-21", "close": 107.73, "volume": 776603.0}, {"date": "2024-02-22", "close": 107.1, "volume": 765853.0}, {"date": "2024-02-23", "close": 108.23, "volume": 685603.0}, {"date": "2024-02-26", "close": 107.56, "volume": 647075.0}, {"date": "2024-02-27", "close": 107.57, "volume": 1130363.0}, {"date": "2024-02-28", "close": 109.5, "volume": 652093.0}, {"date": "2024-02-29", "close": 109.7, "volume": 872294.0}, {"date": "2024-03-01", "close": 110.46, "volume": 552374.0}, {"date": "2024-03-04", "close": 109.11, "volume": 768493.0}, {"date": "2024-03-05", "close": 109.61, "volume": 610241.0}, {"date": "2024-03-06", "close": 110.93, "volume": 675520.0}, {"date": "2024-03-07", "close": 113.02, "volume": 637062.0}, {"date": "2024-03-08", "close": 112.71, "volume": 581671.0}, {"date": "2024-03-11", "close": 114.68, "volume": 612089.0}, {"date": "2024-03-12", "close": 113.44, "volume": 589997.0}, {"date": "2024-03-13", "close": 117.1, "volume": 863341.0}, {"date": "2024-03-14", "close": 115.99, "volume": 693124.0}, {"date": "2024-03-15", "close": 116.43, "volume": 1610178.0}, {"date": "2024-03-18", "close": 115.39, "volume": 775995.0}, {"date": "2024-03-19", "close": 115.89, "volume": 579865.0}, {"date": "2024-03-20", "close": 118.01, "volume": 626776.0}, {"date": "2024-03-21", "close": 118.03, "volume": 456016.0}, {"date": "2024-03-22", "close": 118.36, "volume": 524117.0}, {"date": "2024-03-25", "close": 118.11, "volume": 505787.0}, {"date": "2024-03-26", "close": 117.62, "volume": 438215.0}, {"date": "2024-03-27", "close": 121.72, "volume": 478921.0}, {"date": "2024-03-28", "close": 123.02, "volume": 413023.0}, {"date": "2024-04-01", "close": 120.55, "volume": 521520.0}, {"date": "2024-04-02", "close": 121.51, "volume": 690757.0}, {"date": "2024-04-03", "close": 120.61, "volume": 531589.0}, {"date": "2024-04-04", "close": 122.03, "volume": 695698.0}, {"date": "2024-04-05", "close": 122.33, "volume": 435916.0}, {"date": "2024-04-08", "close": 121.36, "volume": 363977.0}, {"date": "2024-04-09", "close": 123.92, "volume": 520838.0}, {"date": "2024-04-10", "close": 125.37, "volume": 673395.0}, {"date": "2024-04-11", "close": 121.88, "volume": 614099.0}, {"date": "2024-04-12", "close": 120.01, "volume": 629516.0}, {"date": "2024-04-15", "close": 118.04, "volume": 693139.0}, {"date": "2024-04-16", "close": 117.07, "volume": 458649.0}, {"date": "2024-04-17", "close": 116.24, "volume": 610434.0}, {"date": "2024-04-18", "close": 116.73, "volume": 552611.0}, {"date": "2024-04-19", "close": 118.75, "volume": 735541.0}, {"date": "2024-04-22", "close": 119.17, "volume": 849703.0}, {"date": "2024-04-23", "close": 117.45, "volume": 668763.0}, {"date": "2024-04-24", "close": 118.69, "volume": 722837.0}, {"date": "2024-04-25", "close": 117.67, "volume": 694025.0}, {"date": "2024-04-26", "close": 116.61, "volume": 664104.0}, {"date": "2024-04-29", "close": 119.14, "volume": 629977.0}, {"date": "2024-04-30", "close": 114.19, "volume": 913049.0}, {"date": "2024-05-01", "close": 112.14, "volume": 1208623.0}, {"date": "2024-05-02", "close": 110.63, "volume": 1544966.0}, {"date": "2024-05-03", "close": 111.81, "volume": 1097646.0}, {"date": "2024-05-06", "close": 115.47, "volume": 985814.0}, {"date": "2024-05-07", "close": 117.08, "volume": 1103156.0}, {"date": "2024-05-08", "close": 113.93, "volume": 920405.0}, {"date": "2024-05-09", "close": 116.29, "volume": 474471.0}, {"date": "2024-05-10", "close": 116.05, "volume": 532413.0}, {"date": "2024-05-13", "close": 116.25, "volume": 963080.0}, {"date": "2024-05-14", "close": 117.28, "volume": 877866.0}, {"date": "2024-05-15", "close": 118.04, "volume": 616927.0}, {"date": "2024-05-16", "close": 112.03, "volume": 1177239.0}, {"date": "2024-05-17", "close": 110.02, "volume": 873696.0}, {"date": "2024-05-20", "close": 110.11, "volume": 674789.0}, {"date": "2024-05-21", "close": 108.14, "volume": 561776.0}, {"date": "2024-05-22", "close": 108.54, "volume": 686824.0}, {"date": "2024-05-23", "close": 107.45, "volume": 699304.0}, {"date": "2024-05-24", "close": 106.56, "volume": 535163.0}, {"date": "2024-05-28", "close": 106.16, "volume": 688282.0}, {"date": "2024-05-29", "close": 104.65, "volume": 1314059.0}, {"date": "2024-05-30", "close": 104.7, "volume": 764606.0}, {"date": "2024-05-31", "close": 107.33, "volume": 802044.0}, {"date": "2024-06-03", "close": 105.35, "volume": 570360.0}, {"date": "2024-06-04", "close": 103.73, "volume": 850881.0}, {"date": "2024-06-05", "close": 103.53, "volume": 760344.0}, {"date": "2024-06-06", "close": 103.6, "volume": 598504.0}, {"date": "2024-06-07", "close": 103.1, "volume": 543047.0}, {"date": "2024-06-10", "close": 101.62, "volume": 481915.0}, {"date": "2024-06-11", "close": 101.84, "volume": 544506.0}, {"date": "2024-06-12", "close": 103.77, "volume": 838660.0}, {"date": "2024-06-13", "close": 105.47, "volume": 898475.0}, {"date": "2024-06-14", "close": 103.68, "volume": 785743.0}, {"date": "2024-06-17", "close": 102.71, "volume": 840553.0}, {"date": "2024-06-18", "close": 102.33, "volume": 850736.0}, {"date": "2024-06-20", "close": 100.94, "volume": 700370.0}, {"date": "2024-06-21", "close": 101.0, "volume": 1993651.0}, {"date": "2024-06-24", "close": 101.88, "volume": 693062.0}, {"date": "2024-06-25", "close": 98.4, "volume": 1029666.0}, {"date": "2024-06-26", "close": 99.21, "volume": 582140.0}, {"date": "2024-06-27", "close": 98.82, "volume": 819665.0}, {"date": "2024-06-28", "close": 97.88, "volume": 983225.0}, {"date": "2024-07-01", "close": 95.58, "volume": 792373.0}, {"date": "2024-07-02", "close": 96.04, "volume": 856257.0}, {"date": "2024-07-03", "close": 96.67, "volume": 350647.0}, {"date": "2024-07-05", "close": 94.31, "volume": 1649224.0}, {"date": "2024-07-08", "close": 94.57, "volume": 713573.0}, {"date": "2024-07-09", "close": 93.56, "volume": 966656.0}, {"date": "2024-07-10", "close": 94.21, "volume": 880840.0}, {"date": "2024-07-11", "close": 97.2, "volume": 772384.0}, {"date": "2024-07-12", "close": 98.05, "volume": 753405.0}, {"date": "2024-07-15", "close": 98.78, "volume": 690836.0}, {"date": "2024-07-16", "close": 101.31, "volume": 744753.0}, {"date": "2024-07-17", "close": 102.78, "volume": 845557.0}, {"date": "2024-07-18", "close": 102.24, "volume": 975587.0}, {"date": "2024-07-19", "close": 102.03, "volume": 680630.0}, {"date": "2024-07-22", "close": 101.72, "volume": 700093.0}, {"date": "2024-07-23", "close": 98.89, "volume": 611793.0}, {"date": "2024-07-24", "close": 97.83, "volume": 653097.0}, {"date": "2024-07-25", "close": 101.84, "volume": 869753.0}, {"date": "2024-07-26", "close": 103.52, "volume": 562203.0}, {"date": "2024-07-29", "close": 102.05, "volume": 818274.0}, {"date": "2024-07-30", "close": 96.23, "volume": 1760970.0}, {"date": "2024-07-31", "close": 94.42, "volume": 1369308.0}, {"date": "2024-08-01", "close": 91.35, "volume": 1593820.0}, {"date": "2024-08-02", "close": 89.57, "volume": 1203055.0}, {"date": "2024-08-05", "close": 87.64, "volume": 1031369.0}, {"date": "2024-08-06", "close": 86.98, "volume": 1319998.0}, {"date": "2024-08-07", "close": 87.16, "volume": 806303.0}, {"date": "2024-08-08", "close": 88.91, "volume": 561473.0}, {"date": "2024-08-09", "close": 87.46, "volume": 1182305.0}, {"date": "2024-08-12", "close": 84.99, "volume": 1018718.0}, {"date": "2024-08-13", "close": 86.32, "volume": 1395841.0}, {"date": "2024-08-14", "close": 85.48, "volume": 660836.0}, {"date": "2024-08-15", "close": 88.13, "volume": 1132867.0}, {"date": "2024-08-16", "close": 88.39, "volume": 1093036.0}, {"date": "2024-08-19", "close": 89.97, "volume": 904183.0}, {"date": "2024-08-20", "close": 88.76, "volume": 607182.0}, {"date": "2024-08-21", "close": 89.48, "volume": 523402.0}, {"date": "2024-08-22", "close": 88.41, "volume": 527546.0}, {"date": "2024-08-23", "close": 91.05, "volume": 904813.0}, {"date": "2024-08-26", "close": 91.18, "volume": 687028.0}, {"date": "2024-08-27", "close": 89.87, "volume": 677174.0}, {"date": "2024-08-28", "close": 90.33, "volume": 562453.0}, {"date": "2024-08-29", "close": 90.44, "volume": 726859.0}, {"date": "2024-08-30", "close": 91.04, "volume": 727029.0}, {"date": "2024-09-03", "close": 88.08, "volume": 1062068.0}, {"date": "2024-09-04", "close": 89.58, "volume": 651506.0}, {"date": "2024-09-05", "close": 88.83, "volume": 999146.0}, {"date": "2024-09-06", "close": 87.56, "volume": 771127.0}, {"date": "2024-09-09", "close": 89.09, "volume": 1066551.0}, {"date": "2024-09-10", "close": 88.78, "volume": 618310.0}, {"date": "2024-09-11", "close": 88.95, "volume": 621014.0}, {"date": "2024-09-12", "close": 89.32, "volume": 673896.0}, {"date": "2024-09-13", "close": 90.93, "volume": 533652.0}, {"date": "2024-09-16", "close": 91.16, "volume": 639450.0}, {"date": "2024-09-17", "close": 92.71, "volume": 586295.0}, {"date": "2024-09-18", "close": 93.75, "volume": 528020.0}, {"date": "2024-09-19", "close": 95.83, "volume": 569964.0}, {"date": "2024-09-20", "close": 94.74, "volume": 1623030.0}, {"date": "2024-09-23", "close": 94.76, "volume": 610863.0}, {"date": "2024-09-24", "close": 96.33, "volume": 647006.0}, {"date": "2024-09-25", "close": 94.42, "volume": 747354.0}, {"date": "2024-09-26", "close": 96.73, "volume": 640825.0}, {"date": "2024-09-27", "close": 98.31, "volume": 659164.0}, {"date": "2024-09-30", "close": 97.86, "volume": 784275.0}, {"date": "2024-10-01", "close": 98.5, "volume": 816477.0}, {"date": "2024-10-02", "close": 98.13, "volume": 643851.0}, {"date": "2024-10-03", "close": 96.27, "volume": 640474.0}, {"date": "2024-10-04", "close": 97.45, "volume": 450825.0}, {"date": "2024-10-07", "close": 96.84, "volume": 423757.0}, {"date": "2024-10-08", "close": 95.08, "volume": 586739.0}, {"date": "2024-10-09", "close": 97.13, "volume": 362944.0}, {"date": "2024-10-10", "close": 97.86, "volume": 612739.0}, {"date": "2024-10-11", "close": 99.56, "volume": 494021.0}, {"date": "2024-10-14", "close": 99.28, "volume": 609929.0}, {"date": "2024-10-15", "close": 98.75, "volume": 895377.0}, {"date": "2024-10-16", "close": 100.08, "volume": 645975.0}, {"date": "2024-10-17", "close": 100.87, "volume": 704471.0}, {"date": "2024-10-18", "close": 101.74, "volume": 726606.0}, {"date": "2024-10-21", "close": 98.62, "volume": 595409.0}, {"date": "2024-10-22", "close": 98.63, "volume": 581713.0}, {"date": "2024-10-23", "close": 99.6, "volume": 1024387.0}, {"date": "2024-10-24", "close": 100.07, "volume": 517176.0}, {"date": "2024-10-25", "close": 100.42, "volume": 539461.0}, {"date": "2024-10-28", "close": 101.89, "volume": 529756.0}, {"date": "2024-10-29", "close": 100.23, "volume": 721768.0}, {"date": "2024-10-30", "close": 100.51, "volume": 691932.0}, {"date": "2024-10-31", "close": 99.84, "volume": 622026.0}, {"date": "2024-11-01", "close": 99.39, "volume": 592306.0}, {"date": "2024-11-04", "close": 97.87, "volume": 1089461.0}, {"date": "2024-11-05", "close": 90.23, "volume": 2241640.0}, {"date": "2024-11-06", "close": 94.52, "volume": 2087109.0}, {"date": "2024-11-07", "close": 94.12, "volume": 1034961.0}, {"date": "2024-11-08", "close": 91.86, "volume": 1041947.0}, {"date": "2024-11-11", "close": 91.78, "volume": 583988.0}, {"date": "2024-11-12", "close": 90.33, "volume": 1122214.0}, {"date": "2024-11-13", "close": 89.46, "volume": 1423017.0}, {"date": "2024-11-14", "close": 92.32, "volume": 980358.0}, {"date": "2024-11-15", "close": 93.7, "volume": 1196617.0}, {"date": "2024-11-18", "close": 94.35, "volume": 923567.0}, {"date": "2024-11-19", "close": 91.76, "volume": 1169641.0}, {"date": "2024-11-20", "close": 91.98, "volume": 563283.0}, {"date": "2024-11-21", "close": 97.45, "volume": 1302150.0}, {"date": "2024-11-22", "close": 98.43, "volume": 776615.0}, {"date": "2024-11-25", "close": 101.04, "volume": 1181618.0}, {"date": "2024-11-26", "close": 99.39, "volume": 946623.0}, {"date": "2024-11-27", "close": 101.46, "volume": 839426.0}, {"date": "2024-11-29", "close": 101.21, "volume": 463238.0}, {"date": "2024-12-02", "close": 101.5, "volume": 883925.0}, {"date": "2024-12-03", "close": 100.56, "volume": 685147.0}, {"date": "2024-12-04", "close": 99.43, "volume": 653700.0}, {"date": "2024-12-05", "close": 97.46, "volume": 852494.0}, {"date": "2024-12-06", "close": 96.45, "volume": 1049095.0}, {"date": "2024-12-09", "close": 99.66, "volume": 1290540.0}, {"date": "2024-12-10", "close": 98.05, "volume": 688187.0}, {"date": "2024-12-11", "close": 98.64, "volume": 951086.0}, {"date": "2024-12-12", "close": 96.77, "volume": 722781.0}, {"date": "2024-12-13", "close": 97.12, "volume": 919363.0}, {"date": "2024-12-16", "close": 96.35, "volume": 944974.0}, {"date": "2024-12-17", "close": 96.86, "volume": 1330555.0}, {"date": "2024-12-18", "close": 94.13, "volume": 2035853.0}, {"date": "2024-12-19", "close": 90.55, "volume": 2897213.0}, {"date": "2024-12-20", "close": 93.5, "volume": 5206515.0}, {"date": "2024-12-23", "close": 93.49, "volume": 851683.0}, {"date": "2024-12-24", "close": 94.02, "volume": 303079.0}, {"date": "2024-12-26", "close": 93.63, "volume": 513877.0}, {"date": "2024-12-27", "close": 93.2, "volume": 484048.0}, {"date": "2024-12-30", "close": 93.1, "volume": 579726.0}, {"date": "2024-12-31", "close": 93.48, "volume": 473742.0}, {"date": "2025-01-02", "close": 91.31, "volume": 468951.0}, {"date": "2025-01-03", "close": 92.3, "volume": 575568.0}, {"date": "2025-01-06", "close": 91.15, "volume": 1031449.0}, {"date": "2025-01-07", "close": 91.63, "volume": 738563.0}, {"date": "2025-01-08", "close": 90.23, "volume": 692587.0}, {"date": "2025-01-10", "close": 90.85, "volume": 905873.0}, {"date": "2025-01-13", "close": 97.09, "volume": 1054948.0}, {"date": "2025-01-14", "close": 97.31, "volume": 819257.0}, {"date": "2025-01-15", "close": 97.36, "volume": 659116.0}, {"date": "2025-01-16", "close": 100.0, "volume": 497673.0}, {"date": "2025-01-17", "close": 101.69, "volume": 736712.0}, {"date": "2025-01-21", "close": 103.13, "volume": 550830.0}, {"date": "2025-01-22", "close": 103.31, "volume": 539280.0}, {"date": "2025-01-23", "close": 105.11, "volume": 806424.0}, {"date": "2025-01-24", "close": 104.98, "volume": 654094.0}, {"date": "2025-01-27", "close": 106.69, "volume": 751643.0}, {"date": "2025-01-28", "close": 105.0, "volume": 578204.0}, {"date": "2025-01-29", "close": 103.87, "volume": 472268.0}, {"date": "2025-01-30", "close": 106.38, "volume": 473130.0}, {"date": "2025-01-31", "close": 104.43, "volume": 505470.0}, {"date": "2025-02-03", "close": 100.75, "volume": 781599.0}, {"date": "2025-02-04", "close": 103.5, "volume": 690699.0}, {"date": "2025-02-05", "close": 103.31, "volume": 1085652.0}, {"date": "2025-02-06", "close": 98.09, "volume": 1396655.0}, {"date": "2025-02-07", "close": 99.98, "volume": 970799.0}, {"date": "2025-02-10", "close": 97.41, "volume": 881589.0}, {"date": "2025-02-11", "close": 96.23, "volume": 876451.0}, {"date": "2025-02-12", "close": 97.48, "volume": 1224707.0}, {"date": "2025-02-13", "close": 94.14, "volume": 1007573.0}, {"date": "2025-02-14", "close": 98.05, "volume": 1022152.0}, {"date": "2025-02-18", "close": 101.53, "volume": 579475.0}, {"date": "2025-02-19", "close": 102.82, "volume": 1035461.0}, {"date": "2025-02-20", "close": 101.74, "volume": 650861.0}, {"date": "2025-02-21", "close": 98.92, "volume": 1027926.0}, {"date": "2025-02-24", "close": 96.52, "volume": 705523.0}, {"date": "2025-02-25", "close": 97.91, "volume": 711835.0}, {"date": "2025-02-26", "close": 96.92, "volume": 575811.0}, {"date": "2025-02-27", "close": 97.41, "volume": 526378.0}, {"date": "2025-02-28", "close": 96.97, "volume": 561610.0}, {"date": "2025-03-03", "close": 90.79, "volume": 910284.0}, {"date": "2025-03-04", "close": 88.82, "volume": 1503518.0}, {"date": "2025-03-05", "close": 91.58, "volume": 1073407.0}, {"date": "2025-03-06", "close": 96.75, "volume": 939955.0}, {"date": "2025-03-07", "close": 102.7, "volume": 1348195.0}, {"date": "2025-03-10", "close": 102.62, "volume": 1186949.0}, {"date": "2025-03-11", "close": 97.85, "volume": 908290.0}, {"date": "2025-03-12", "close": 94.38, "volume": 1095309.0}, {"date": "2025-03-13", "close": 92.18, "volume": 884785.0}, {"date": "2025-03-14", "close": 93.84, "volume": 700594.0}, {"date": "2025-03-17", "close": 95.29, "volume": 808406.0}, {"date": "2025-03-18", "close": 94.93, "volume": 644302.0}, {"date": "2025-03-19", "close": 95.34, "volume": 872589.0}, {"date": "2025-03-20", "close": 94.47, "volume": 642906.0}, {"date": "2025-03-21", "close": 93.09, "volume": 2770832.0}, {"date": "2025-03-24", "close": 94.9, "volume": 608521.0}, {"date": "2025-03-25", "close": 95.01, "volume": 732310.0}, {"date": "2025-03-26", "close": 97.28, "volume": 745781.0}, {"date": "2025-03-27", "close": 98.86, "volume": 1043270.0}, {"date": "2025-03-28", "close": 93.53, "volume": 802043.0}, {"date": "2025-03-31", "close": 92.57, "volume": 939257.0}, {"date": "2025-04-01", "close": 92.82, "volume": 711215.0}, {"date": "2025-04-02", "close": 92.52, "volume": 668068.0}, {"date": "2025-04-03", "close": 82.13, "volume": 1871190.0}, {"date": "2025-04-04", "close": 79.34, "volume": 2652674.0}, {"date": "2025-04-07", "close": 78.26, "volume": 1405632.0}, {"date": "2025-04-08", "close": 75.77, "volume": 1782617.0}, {"date": "2025-04-09", "close": 85.81, "volume": 2515840.0}, {"date": "2025-04-10", "close": 83.91, "volume": 1467908.0}, {"date": "2025-04-11", "close": 86.23, "volume": 749853.0}, {"date": "2025-04-14", "close": 85.84, "volume": 788348.0}, {"date": "2025-04-15", "close": 84.29, "volume": 697740.0}, {"date": "2025-04-16", "close": 80.28, "volume": 1011094.0}, {"date": "2025-04-17", "close": 80.96, "volume": 984277.0}, {"date": "2025-04-21", "close": 79.91, "volume": 1246061.0}, {"date": "2025-04-22", "close": 81.84, "volume": 807754.0}, {"date": "2025-04-23", "close": 82.33, "volume": 604399.0}, {"date": "2025-04-24", "close": 85.74, "volume": 939595.0}, {"date": "2025-04-25", "close": 83.8, "volume": 976762.0}, {"date": "2025-04-28", "close": 85.23, "volume": 895050.0}, {"date": "2025-04-29", "close": 85.23, "volume": 602539.0}, {"date": "2025-04-30", "close": 84.83, "volume": 716986.0}, {"date": "2025-05-01", "close": 93.4, "volume": 1526440.0}, {"date": "2025-05-02", "close": 95.18, "volume": 1017988.0}, {"date": "2025-05-05", "close": 95.9, "volume": 1038482.0}, {"date": "2025-05-06", "close": 94.35, "volume": 684791.0}, {"date": "2025-05-07", "close": 94.44, "volume": 921728.0}, {"date": "2025-05-08", "close": 98.09, "volume": 815096.0}, {"date": "2025-05-09", "close": 99.34, "volume": 745206.0}, {"date": "2025-05-12", "close": 105.44, "volume": 1266055.0}, {"date": "2025-05-13", "close": 105.99, "volume": 1012468.0}, {"date": "2025-05-14", "close": 104.71, "volume": 998125.0}, {"date": "2025-05-15", "close": 105.71, "volume": 841855.0}, {"date": "2025-05-16", "close": 108.43, "volume": 782049.0}, {"date": "2025-05-19", "close": 107.1, "volume": 833033.0}, {"date": "2025-05-20", "close": 106.5, "volume": 636410.0}, {"date": "2025-05-21", "close": 101.97, "volume": 624598.0}, {"date": "2025-05-22", "close": 102.63, "volume": 554154.0}, {"date": "2025-05-23", "close": 100.48, "volume": 744012.0}, {"date": "2025-05-27", "close": 101.42, "volume": 792041.0}, {"date": "2025-05-28", "close": 101.98, "volume": 644620.0}, {"date": "2025-05-29", "close": 101.52, "volume": 457013.0}, {"date": "2025-05-30", "close": 97.98, "volume": 1047066.0}, {"date": "2025-06-02", "close": 98.46, "volume": 690942.0}, {"date": "2025-06-03", "close": 99.54, "volume": 554286.0}, {"date": "2025-06-04", "close": 99.74, "volume": 762008.0}, {"date": "2025-06-05", "close": 100.79, "volume": 575852.0}, {"date": "2025-06-06", "close": 100.98, "volume": 472892.0}, {"date": "2025-06-09", "close": 103.1, "volume": 505546.0}, {"date": "2025-06-10", "close": 102.65, "volume": 666570.0}, {"date": "2025-06-11", "close": 102.39, "volume": 616989.0}, {"date": "2025-06-12", "close": 100.92, "volume": 493834.0}, {"date": "2025-06-13", "close": 100.59, "volume": 606225.0}, {"date": "2025-06-16", "close": 103.09, "volume": 726797.0}, {"date": "2025-06-17", "close": 101.99, "volume": 411273.0}, {"date": "2025-06-18", "close": 102.52, "volume": 549754.0}, {"date": "2025-06-20", "close": 102.23, "volume": 1186240.0}, {"date": "2025-06-23", "close": 100.55, "volume": 598066.0}, {"date": "2025-06-24", "close": 102.14, "volume": 956319.0}, {"date": "2025-06-25", "close": 100.49, "volume": 607822.0}, {"date": "2025-06-26", "close": 102.57, "volume": 787757.0}, {"date": "2025-06-27", "close": 102.41, "volume": 1049201.0}, {"date": "2025-06-30", "close": 103.16, "volume": 725010.0}, {"date": "2025-07-01", "close": 108.01, "volume": 1361733.0}, {"date": "2025-07-02", "close": 110.55, "volume": 1809727.0}, {"date": "2025-07-03", "close": 109.7, "volume": 461160.0}, {"date": "2025-07-07", "close": 108.56, "volume": 604773.0}, {"date": "2025-07-08", "close": 109.76, "volume": 802776.0}, {"date": "2025-07-09", "close": 109.95, "volume": 739169.0}, {"date": "2025-07-10", "close": 113.77, "volume": 1061559.0}, {"date": "2025-07-11", "close": 110.86, "volume": 580530.0}, {"date": "2025-07-14", "close": 108.33, "volume": 598719.0}, {"date": "2025-07-15", "close": 106.85, "volume": 691526.0}, {"date": "2025-07-16", "close": 107.13, "volume": 746554.0}, {"date": "2025-07-17", "close": 107.72, "volume": 968937.0}, {"date": "2025-07-18", "close": 107.02, "volume": 614882.0}, {"date": "2025-07-21", "close": 106.41, "volume": 507439.0}, {"date": "2025-07-22", "close": 109.55, "volume": 502356.0}, {"date": "2025-07-23", "close": 112.12, "volume": 579777.0}, {"date": "2025-07-24", "close": 110.51, "volume": 587137.0}, {"date": "2025-07-25", "close": 112.38, "volume": 833349.0}, {"date": "2025-07-28", "close": 110.0, "volume": 751647.0}, {"date": "2025-07-29", "close": 107.67, "volume": 687886.0}, {"date": "2025-07-30", "close": 106.64, "volume": 1451248.0}, {"date": "2025-07-31", "close": 117.97, "volume": 3156310.0}, {"date": "2025-08-01", "close": 113.61, "volume": 1600863.0}, {"date": "2025-08-04", "close": 114.3, "volume": 702400.0}, {"date": "2025-08-05", "close": 113.63, "volume": 1127889.0}, {"date": "2025-08-06", "close": 113.08, "volume": 725267.0}, {"date": "2025-08-07", "close": 111.76, "volume": 739761.0}, {"date": "2025-08-08", "close": 109.6, "volume": 633791.0}, {"date": "2025-08-11", "close": 110.69, "volume": 931857.0}, {"date": "2025-08-12", "close": 110.94, "volume": 860958.0}, {"date": "2025-08-13", "close": 115.34, "volume": 982416.0}, {"date": "2025-08-14", "close": 111.38, "volume": 1075764.0}, {"date": "2025-08-15", "close": 112.25, "volume": 729047.0}, {"date": "2025-08-18", "close": 113.18, "volume": 518354.0}, {"date": "2025-08-19", "close": 113.59, "volume": 631091.0}, {"date": "2025-08-20", "close": 112.9, "volume": 516057.0}, {"date": "2025-08-21", "close": 111.89, "volume": 413800.0}, {"date": "2025-08-22", "close": 116.75, "volume": 604567.0}, {"date": "2025-08-25", "close": 115.11, "volume": 441100.0}, {"date": "2025-08-26", "close": 112.41, "volume": 724216.0}, {"date": "2025-08-27", "close": 113.86, "volume": 544017.0}, {"date": "2025-08-28", "close": 113.14, "volume": 427643.0}, {"date": "2025-08-29", "close": 108.19, "volume": 1132802.0}, {"date": "2025-09-02", "close": 106.74, "volume": 874650.0}, {"date": "2025-09-03", "close": 107.94, "volume": 1177321.0}, {"date": "2025-09-04", "close": 109.69, "volume": 852180.0}, {"date": "2025-09-05", "close": 111.02, "volume": 795646.0}, {"date": "2025-09-08", "close": 110.31, "volume": 905504.0}, {"date": "2025-09-09", "close": 107.61, "volume": 467982.0}, {"date": "2025-09-10", "close": 107.42, "volume": 366206.0}, {"date": "2025-09-11", "close": 109.18, "volume": 1160508.0}, {"date": "2025-09-12", "close": 109.0, "volume": 660107.0}, {"date": "2025-09-15", "close": 109.71, "volume": 438276.0}, {"date": "2025-09-16", "close": 111.15, "volume": 836704.0}, {"date": "2025-09-17", "close": 109.3, "volume": 1052400.0}, {"date": "2025-09-18", "close": 110.24, "volume": 732884.0}, {"date": "2025-09-19", "close": 109.66, "volume": 1294520.0}, {"date": "2025-09-22", "close": 109.46, "volume": 712806.0}, {"date": "2025-09-23", "close": 109.67, "volume": 464552.0}, {"date": "2025-09-24", "close": 107.26, "volume": 838616.0}, {"date": "2025-09-25", "close": 107.99, "volume": 791217.0}, {"date": "2025-09-26", "close": 109.78, "volume": 1048569.0}, {"date": "2025-09-29", "close": 107.9, "volume": 784565.0}, {"date": "2025-09-30", "close": 107.07, "volume": 652976.0}, {"date": "2025-10-01", "close": 104.87, "volume": 962977.0}, {"date": "2025-10-02", "close": 107.42, "volume": 604263.0}, {"date": "2025-10-03", "close": 108.64, "volume": 610092.0}, {"date": "2025-10-06", "close": 109.76, "volume": 1128785.0}, {"date": "2025-10-07", "close": 110.38, "volume": 813479.0}, {"date": "2025-10-08", "close": 109.1, "volume": 813518.0}, {"date": "2025-10-09", "close": 109.02, "volume": 558038.0}, {"date": "2025-10-10", "close": 103.77, "volume": 1464938.0}, {"date": "2025-10-13", "close": 104.22, "volume": 680678.0}, {"date": "2025-10-14", "close": 107.15, "volume": 526078.0}, {"date": "2025-10-15", "close": 107.01, "volume": 521767.0}, {"date": "2025-10-16", "close": 108.92, "volume": 454578.0}, {"date": "2025-10-17", "close": 107.66, "volume": 734265.0}, {"date": "2025-10-20", "close": 107.94, "volume": 396835.0}, {"date": "2025-10-21", "close": 108.31, "volume": 854630.0}, {"date": "2025-10-22", "close": 107.26, "volume": 726060.0}, {"date": "2025-10-23", "close": 110.08, "volume": 510986.0}, {"date": "2025-10-24", "close": 108.67, "volume": 621531.0}, {"date": "2025-10-27", "close": 108.76, "volume": 692043.0}, {"date": "2025-10-28", "close": 107.92, "volume": 741096.0}, {"date": "2025-10-29", "close": 108.3, "volume": 1140575.0}, {"date": "2025-10-30", "close": 106.12, "volume": 1224861.0}, {"date": "2025-10-31", "close": 103.16, "volume": 1359832.0}, {"date": "2025-11-03", "close": 105.26, "volume": 866029.0}, {"date": "2025-11-04", "close": 104.69, "volume": 601972.0}, {"date": "2025-11-05", "close": 106.77, "volume": 583861.0}, {"date": "2025-11-06", "close": 105.65, "volume": 595434.0}, {"date": "2025-11-07", "close": 105.56, "volume": 513292.0}, {"date": "2025-11-10", "close": 105.23, "volume": 751698.0}, {"date": "2025-11-11", "close": 107.27, "volume": 434247.0}, {"date": "2025-11-12", "close": 108.48, "volume": 450341.0}, {"date": "2025-11-13", "close": 106.09, "volume": 378444.0}, {"date": "2025-11-14", "close": 104.43, "volume": 458379.0}, {"date": "2025-11-17", "close": 102.7, "volume": 418282.0}, {"date": "2025-11-18", "close": 102.1, "volume": 461517.0}, {"date": "2025-11-19", "close": 101.21, "volume": 407148.0}, {"date": "2025-11-20", "close": 100.14, "volume": 559182.0}, {"date": "2025-11-21", "close": 106.0, "volume": 691783.0}, {"date": "2025-11-24", "close": 107.34, "volume": 660394.0}, {"date": "2025-11-25", "close": 111.12, "volume": 847892.0}, {"date": "2025-11-26", "close": 105.58, "volume": 1250625.0}, {"date": "2025-11-28", "close": 105.96, "volume": 284611.0}, {"date": "2025-12-01", "close": 106.8, "volume": 796102.0}, {"date": "2025-12-02", "close": 104.26, "volume": 1481678.0}, {"date": "2025-12-03", "close": 105.13, "volume": 941469.0}, {"date": "2025-12-04", "close": 105.79, "volume": 624461.0}, {"date": "2025-12-05", "close": 105.26, "volume": 614318.0}, {"date": "2025-12-08", "close": 104.24, "volume": 761361.0}, {"date": "2025-12-09", "close": 104.01, "volume": 737794.0}, {"date": "2025-12-10", "close": 108.08, "volume": 922066.0}, {"date": "2025-12-11", "close": 108.86, "volume": 674779.0}, {"date": "2025-12-12", "close": 109.16, "volume": 896466.0}, {"date": "2025-12-15", "close": 108.33, "volume": 767277.0}, {"date": "2025-12-16", "close": 106.46, "volume": 671659.0}, {"date": "2025-12-17", "close": 106.36, "volume": 909221.0}, {"date": "2025-12-18", "close": 106.86, "volume": 824083.0}, {"date": "2025-12-19", "close": 105.79, "volume": 1540013.0}, {"date": "2025-12-22", "close": 105.77, "volume": 650285.0}, {"date": "2025-12-23", "close": 105.6, "volume": 500858.0}, {"date": "2025-12-24", "close": 105.28, "volume": 360161.0}, {"date": "2025-12-26", "close": 105.45, "volume": 571561.0}, {"date": "2025-12-29", "close": 104.38, "volume": 622656.0}, {"date": "2025-12-30", "close": 104.73, "volume": 520816.0}, {"date": "2025-12-31", "close": 104.32, "volume": 670955.0}, {"date": "2026-01-02", "close": 105.84, "volume": 631414.0}, {"date": "2026-01-05", "close": 106.39, "volume": 889060.0}, {"date": "2026-01-06", "close": 109.84, "volume": 712583.0}, {"date": "2026-01-07", "close": 107.51, "volume": 749595.0}, {"date": "2026-01-08", "close": 113.32, "volume": 1217385.0}, {"date": "2026-01-09", "close": 111.9, "volume": 871907.0}, {"date": "2026-01-12", "close": 111.15, "volume": 809225.0}, {"date": "2026-01-13", "close": 111.17, "volume": 806126.0}, {"date": "2026-01-14", "close": 112.14, "volume": 633890.0}, {"date": "2026-01-15", "close": 113.27, "volume": 579956.0}, {"date": "2026-01-16", "close": 111.35, "volume": 756083.0}, {"date": "2026-01-20", "close": 109.97, "volume": 559259.0}, {"date": "2026-01-21", "close": 113.46, "volume": 884080.0}, {"date": "2026-01-22", "close": 114.6, "volume": 712910.0}, {"date": "2026-01-23", "close": 113.79, "volume": 591681.0}, {"date": "2026-01-26", "close": 113.83, "volume": 633710.0}, {"date": "2026-01-27", "close": 113.69, "volume": 725621.0}, {"date": "2026-01-28", "close": 112.75, "volume": 760179.0}, {"date": "2026-01-29", "close": 114.33, "volume": 823381.0}, {"date": "2026-01-30", "close": 113.41, "volume": 668657.0}, {"date": "2026-02-02", "close": 114.67, "volume": 1024790.0}, {"date": "2026-02-03", "close": 116.54, "volume": 484198.0}, {"date": "2026-02-04", "close": 121.68, "volume": 1332092.0}, {"date": "2026-02-05", "close": 124.34, "volume": 1405231.0}, {"date": "2026-02-06", "close": 132.57, "volume": 1473514.0}, {"date": "2026-02-09", "close": 133.56, "volume": 877536.0}, {"date": "2026-02-10", "close": 135.77, "volume": 1044497.0}, {"date": "2026-02-11", "close": 138.47, "volume": 1180593.0}, {"date": "2026-02-12", "close": 138.93, "volume": 1729536.0}, {"date": "2026-02-13", "close": 140.49, "volume": 630921.0}, {"date": "2026-02-17", "close": 138.5, "volume": 926114.0}, {"date": "2026-02-18", "close": 137.86, "volume": 635136.0}, {"date": "2026-02-19", "close": 138.52, "volume": 1099837.0}, {"date": "2026-02-20", "close": 137.75, "volume": 847569.0}, {"date": "2026-02-23", "close": 135.15, "volume": 592319.0}, {"date": "2026-02-24", "close": 135.94, "volume": 635964.0}, {"date": "2026-02-25", "close": 133.92, "volume": 545015.0}, {"date": "2026-02-26", "close": 133.72, "volume": 556673.0}, {"date": "2026-02-27", "close": 136.5, "volume": 824628.0}, {"date": "2026-03-02", "close": 137.04, "volume": 434481.0}, {"date": "2026-03-03", "close": 133.07, "volume": 877084.0}, {"date": "2026-03-04", "close": 134.42, "volume": 675428.0}, {"date": "2026-03-05", "close": 127.52, "volume": 658154.0}, {"date": "2026-03-06", "close": 123.88, "volume": 602787.0}, {"date": "2026-03-09", "close": 123.92, "volume": 754279.0}, {"date": "2026-03-10", "close": 122.07, "volume": 656646.0}, {"date": "2026-03-11", "close": 121.72, "volume": 711895.0}, {"date": "2026-03-12", "close": 119.87, "volume": 625928.0}, {"date": "2026-03-13", "close": 118.57, "volume": 555476.0}, {"date": "2026-03-16", "close": 118.53, "volume": 598761.0}, {"date": "2026-03-17", "close": 116.52, "volume": 712992.0}, {"date": "2026-03-18", "close": 112.55, "volume": 867996.0}, {"date": "2026-03-19", "close": 110.93, "volume": 888492.0}, {"date": "2026-03-20", "close": 109.26, "volume": 1733305.0}, {"date": "2026-03-23", "close": 114.11, "volume": 842060.0}, {"date": "2026-03-24", "close": 116.37, "volume": 549906.0}, {"date": "2026-03-25", "close": 117.36, "volume": 533466.0}, {"date": "2026-03-26", "close": 115.94, "volume": 410937.0}, {"date": "2026-03-27", "close": 113.53, "volume": 622992.0}, {"date": "2026-03-30", "close": 112.65, "volume": 597660.0}, {"date": "2026-03-31", "close": 115.87, "volume": 668260.0}, {"date": "2026-04-01", "close": 117.74, "volume": 539500.0}, {"date": "2026-04-02", "close": 114.59, "volume": 814604.0}, {"date": "2026-04-06", "close": 114.43, "volume": 586503.0}, {"date": "2026-04-07", "close": 114.37, "volume": 623771.0}, {"date": "2026-04-08", "close": 119.91, "volume": 791421.0}, {"date": "2026-04-09", "close": 122.17, "volume": 456496.0}, {"date": "2026-04-10", "close": 121.23, "volume": 473168.0}, {"date": "2026-04-13", "close": 121.34, "volume": 545104.0}, {"date": "2026-04-14", "close": 122.58, "volume": 938864.0}, {"date": "2026-04-15", "close": 115.27, "volume": 1266275.0}, {"date": "2026-04-16", "close": 115.29, "volume": 692590.0}, {"date": "2026-04-17", "close": 118.6, "volume": 625622.0}, {"date": "2026-04-20", "close": 120.27, "volume": 446360.0}, {"date": "2026-04-21", "close": 119.34, "volume": 618007.0}, {"date": "2026-04-22", "close": 118.24, "volume": 780543.0}, {"date": "2026-04-23", "close": 119.54, "volume": 758564.0}, {"date": "2026-04-24", "close": 116.13, "volume": 738331.0}, {"date": "2026-04-27", "close": 117.51, "volume": 562448.0}, {"date": "2026-04-28", "close": 115.26, "volume": 538810.0}, {"date": "2026-04-29", "close": 114.43, "volume": 664471.0}, {"date": "2026-04-30", "close": 121.02, "volume": 813132.0}, {"date": "2026-05-01", "close": 118.51, "volume": 657055.0}, {"date": "2026-05-04", "close": 121.28, "volume": 1754256.0}, {"date": "2026-05-05", "close": 114.55, "volume": 1595547.0}, {"date": "2026-05-06", "close": 120.23, "volume": 1124377.0}, {"date": "2026-05-07", "close": 117.71, "volume": 531114.0}, {"date": "2026-05-08", "close": 117.34, "volume": 416751.0}, {"date": "2026-05-11", "close": 118.83, "volume": 531983.0}, {"date": "2026-05-12", "close": 118.03, "volume": 625310.0}, {"date": "2026-05-13", "close": 115.96, "volume": 607874.0}, {"date": "2026-05-14", "close": 117.34, "volume": 592663.0}, {"date": "2026-05-15", "close": 113.28, "volume": 683571.0}, {"date": "2026-05-18", "close": 113.17, "volume": 559768.0}, {"date": "2026-05-19", "close": 111.52, "volume": 533284.0}, {"date": "2026-05-20", "close": 114.77, "volume": 585117.0}, {"date": "2026-05-21", "close": 112.09, "volume": 912991.0}, {"date": "2026-05-22", "close": 112.84, "volume": 528719.0}, {"date": "2026-05-26", "close": 114.36, "volume": 496261.0}, {"date": "2026-05-27", "close": 114.28, "volume": 437114.0}, {"date": "2026-05-28", "close": 113.87, "volume": 484216.0}, {"date": "2026-05-29", "close": 112.28, "volume": 927763.0}, {"date": "2026-06-01", "close": 112.03, "volume": 626554.0}, {"date": "2026-06-02", "close": 118.4, "volume": 890708.0}, {"date": "2026-06-03", "close": 119.62, "volume": 629052.0}, {"date": "2026-06-04", "close": 119.87, "volume": 606706.0}, {"date": "2026-06-05", "close": 116.41, "volume": 797781.0}, {"date": "2026-06-08", "close": 115.64, "volume": 539927.0}, {"date": "2026-06-09", "close": 113.14, "volume": 1183356.0}, {"date": "2026-06-10", "close": 108.71, "volume": 984171.0}, {"date": "2026-06-11", "close": 111.03, "volume": 909557.0}, {"date": "2026-06-12", "close": 112.49, "volume": 644154.0}, {"date": "2026-06-15", "close": 112.54, "volume": 791273.0}, {"date": "2026-06-16", "close": 113.21, "volume": 698218.0}, {"date": "2026-06-17", "close": 111.97, "volume": 756685.0}, {"date": "2026-06-18", "close": 113.66, "volume": 820347.0}, {"date": "2026-06-22", "close": 113.92, "volume": 638769.0}, {"date": "2026-06-23", "close": 111.22, "volume": 685071.0}, {"date": "2026-06-24", "close": 114.58, "volume": 1009014.0}, {"date": "2026-06-25", "close": 118.86, "volume": 490652.0}, {"date": "2026-06-26", "close": 117.35, "volume": 1070501.0}, {"date": "2026-06-29", "close": 119.28, "volume": 673692.0}, {"date": "2026-06-30", "close": 119.7, "volume": 539225.0}, {"date": "2026-07-01", "close": 116.54, "volume": 729319.0}, {"date": "2026-07-02", "close": 116.49, "volume": 562844.0}, {"date": "2026-07-06", "close": 118.32, "volume": 756391.0}, {"date": "2026-07-07", "close": 113.75, "volume": 839739.0}, {"date": "2026-07-08", "close": 113.73, "volume": 824664.0}, {"date": "2026-07-09", "close": 113.26, "volume": 648685.0}, {"date": "2026-07-10", "close": 114.32, "volume": 638599.0}, {"date": "2026-07-13", "close": 114.08, "volume": 631514.0}, {"date": "2026-07-14", "close": 114.14, "volume": 743913.0}, {"date": "2026-07-15", "close": 114.89, "volume": 518463.0}, {"date": "2026-07-16", "close": 115.35, "volume": 558094.0}, {"date": "2026-07-17", "close": 115.33, "volume": 605240.0}, {"date": "2026-07-20", "close": 112.33, "volume": 714490.0}, {"date": "2026-07-21", "close": 111.79, "volume": 615837.0}, {"date": "2026-07-22", "close": 117.28, "volume": 939209.0}, {"date": "2026-07-23", "close": 117.27, "volume": 1430436.0}, {"date": "2026-07-24", "close": 121.21, "volume": 551211.0}, {"date": "2026-07-27", "close": 120.24, "volume": 473028.0}, {"date": "2026-07-28", "close": 123.71, "volume": 751307.0}, {"date": "2026-07-29", "close": 116.17, "volume": 1357909.0}, {"date": "2026-07-30", "close": 107.13, "volume": 2285143.0}, {"date": "2026-07-31", "close": 102.16, "volume": 1138984.0}, {"date": "2026-08-03", "close": 103.92, "volume": 1002004.0}, {"date": "2026-08-04", "close": 107.2, "volume": 884622.0}, {"date": "2026-08-05", "close": 103.83, "volume": 868017.0}, {"date": "2026-08-06", "close": 101.63, "volume": 1074538.0}, {"date": "2026-08-07", "close": 102.83, "volume": 725149.0}, {"date": "2026-08-10", "close": 100.87, "volume": 838806.0}, {"date": "2026-08-11", "close": 101.43, "volume": 430128.0}, {"date": "2026-08-12", "close": 101.55, "volume": 796850.0}, {"date": "2026-08-13", "close": 99.45, "volume": 515671.0}, {"date": "2026-08-14", "close": 101.33, "volume": 594503.0}], "refreshing": true}