{"ticker": "AIG", "overview": {"cik": "5272", "ticker": "AIG", "name": "AMERICAN INTERNATIONAL GROUP, INC.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001825015-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010287", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0002158436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001229265-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001665986-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002076280-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001205378-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001849121-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001657175-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001851811-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001232377-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001528881-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001425725-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002034303-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110438", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-16", "title": "Form 424B2", "accession": "0001104659-26-108322", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000005272-26-000091", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-15", "title": "Form FWP", "accession": "0001104659-26-107858", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-14", "title": "Form 424B2", "accession": "0001104659-26-107224", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002149810-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0002149810-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000005272-26-000088", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0000005272-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001428849-26-000011", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000005272-26-000080", "price_sensitive": false}]}, "description": "AMERICAN INTERNATIONAL GROUP, INC. trades as AIG on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 319 insider filings for the company, from March 2024 to August 2026. Across those, 9 insiders disclosed 12 open-market purchases totalling $977.97K against 8 sales totalling $70.23M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 977969.4408062, "sell_n": 8, "sell_sum": 70230702.8366, "net": -69252733.39579381, "insiders": 9, "first_date": "2024-03-14", "last_date": "2026-08-13"}, "metrics": {"ticker": "AIG", "has_prices": true, "as_of": "2026-08-07", "last": 78.78, "prev_close": 79.97, "change": -1.1899999999999977, "change_pct": -0.014880580217581565, "session_volume": 4674354.0, "vwap_5": 79.3435320630617, "vwap_20": 79.21390372662754, "vwap_60": 76.89874085153724, "vwap_250": 77.81652398861584, "high_52w": 86.59, "low_52w": 71.89, "avg_volume_20": 3371408.85, "sessions": 400, "market_cap": {"value": 41769646090.38, "shares": 530206221.0, "as_of": "2026-04-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002041533-26-000008", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Keith Walsh", "who_key": "Walsh Keith", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56244.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041533/000204153326000008/0002041533-26-000008-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "0001825015-26-000006", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Edward Lee Dandridge", "who_key": "Dandridge Edward Lee", "role": "EVP, Chief Marketing & Comms", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116023.37999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825015/000182501526000006/0001825015-26-000006-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0002149810-26-000004", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Nancy M. Bewlay", "who_key": "Bewlay Nancy M", "role": "EVP, Chief Underwriting Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149810/000214981026000004/0002149810-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001428849-26-000011", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Peter Zaffino", "who_key": "Zaffino Peter", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 18098333.656999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A board member takes $18.1M off the table in AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1428849/000142884926000011/0001428849-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001529254-26-000008", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Christopher Schaper", "who_key": "Schaper Christopher", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 196000.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000152925426000008/0001529254-26-000008-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "0001851811-26-000009", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "James Cole Jr.", "who_key": "Cole James Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000185181126000009/0001851811-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001657175-26-000009", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000165717526000009/0001657175-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001849121-26-000009", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Courtney Leimkuhler", "who_key": "Leimkuhler Courtney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000184912126000009/0001849121-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001425725-26-000009", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Linda A. Mills", "who_key": "MILLS LINDA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000142572526000009/0001425725-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001205378-26-000010", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Diana M. Murphy", "who_key": "MURPHY DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000120537826000010/0001205378-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001665986-26-000009", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Juan R. Perez", "who_key": "Perez Juan R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000166598626000009/0001665986-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001528881-26-000010", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Peter R. Porrino", "who_key": "Porrino Peter R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000152888126000010/0001528881-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001232377-26-000012", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John G. Rice", "who_key": "RICE JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000123237726000012/0001232377-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001229265-26-000018", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Vanessa Ames Wittman", "who_key": "WITTMAN VANESSA AMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122926526000018/0001229265-26-000018-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0002076280-26-000007", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Thomas D. Stoddard", "who_key": "Stoddard Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000207628026000007/0002076280-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001428849-26-000008", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Peter Zaffino", "who_key": "Zaffino Peter", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000142884926000008/0001428849-26-000008-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182389}, {"id": "0002025132-26-000006", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Kelly Lafnitzegger", "who_key": "Lafnitzegger Kelly", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39829.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000202513226000006/0002025132-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0002076280-26-000005", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Thomas D. Stoddard", "who_key": "Stoddard Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000207628026000005/0002076280-26-000005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001851811-26-000007", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "James Cole Jr.", "who_key": "Cole James Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000185181126000007/0001851811-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001657175-26-000007", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000165717526000007/0001657175-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001849121-26-000007", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Courtney Leimkuhler", "who_key": "Leimkuhler Courtney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000184912126000007/0001849121-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001425725-26-000007", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Linda A. Mills", "who_key": "MILLS LINDA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000142572526000007/0001425725-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001205378-26-000008", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Diana M. Murphy", "who_key": "MURPHY DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000120537826000008/0001205378-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001665986-26-000007", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Juan R. Perez", "who_key": "Perez Juan R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000166598626000007/0001665986-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001528881-26-000008", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Peter R. Porrino", "who_key": "Porrino Peter R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000152888126000008/0001528881-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001232377-26-000008", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John G. Rice", "who_key": "RICE JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000123237726000008/0001232377-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001229265-26-000011", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Vanessa Ames Wittman", "who_key": "WITTMAN VANESSA AMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122926526000011/0001229265-26-000011-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0002100119-26-000103", "src": "13DG", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERICAN INTERNATIONAL GROUP, INC. crosses 5% of AIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/0002100119-26-000103-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000091", "src": "13DG", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERICAN INTERNATIONAL GROUP, INC. crosses 5% of AIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/0002100121-26-000091-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "0002005230-26-000008", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Roshan Navagamuwa", "who_key": "Navagamuwa Roshan", "role": "EVP, Chief Info. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 760058.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on AIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000200523026000008/0002005230-26-000008-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}], "recent_buys": [{"id": "0002041533-26-000002", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "Keith Walsh", "who_key": "Walsh Keith", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2207.41674, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO puts $2K into AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000204153326000002/0002041533-26-000002-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443029}, {"id": "0001657175-25-000005", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1200.125777, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member picks up $1K of AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000165717525000005/0001657175-25-000005-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443029}, {"id": "0001225208-25-008188", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1193.24789364, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825008188/0001225208-25-008188-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0001225208-25-007183", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50307.12, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 3 insiders into AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825007183/0001225208-25-007183-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650389}, {"id": "0001225208-25-006213", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 894.625254, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 3 buying AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825006213/0001225208-25-006213-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710869}, {"id": "0001225208-25-003930", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50658.13353000001, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 3 insiders into AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825003930/0001225208-25-003930-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837589}, {"id": "0001225208-25-001818", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John G. Rice", "who_key": "RICE JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 770000.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825001818/0001225208-25-001818-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903829}, {"id": "0001225208-25-000066", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 787.22952, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 4 insiders into AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825000066/0001225208-25-000066-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968629}, {"id": "0001225208-24-010221", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50001.600000000006, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders now buying AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824010221/0001225208-24-010221-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017589}, {"id": "0001225208-24-009013", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 520.3285880000001, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 4 buying AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824009013/0001225208-24-009013-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099669}, {"id": "0001225208-24-007202", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 517.60350356, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders now buying AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824007202/0001225208-24-007202-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1235029}, {"id": "0001225208-24-004286", "src": "INSIDERS", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49682.01, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 4 insiders into AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824004286/0001225208-24-004286-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387669}], "institutional": [{"id": "13DG-0000902219-26-000133", "src": "13DG", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERICAN INTERNATIONAL GROUP, INC. takes a 5.3% passive stake in AIG", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/0000902219-26-000133-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0002100119-26-000103", "src": "13DG", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERICAN INTERNATIONAL GROUP, INC. crosses 5% of AIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/0002100119-26-000103-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000091", "src": "13DG", "ticker": "AIG", "cik": "5272", "company": "AMERICAN INTERNATIONAL GROUP, INC.", "company_raw": "AMERICAN INTERNATIONAL GROUP, INC.", "who": "American International Group, Inc.", "who_key": "AMERICAN INTERNATIONAL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AMERICAN INTERNATIONAL GROUP, INC. crosses 5% of AIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5272/0002100121-26-000091-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}], "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": "American International Group, Inc. New Common Stock", "new_value": "AMERICAN INTERNATIONAL GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000005272", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000005272", "applied": 1, "detected_at": "2026-09-10T03:14:20.928732"}]}, "key_people": [{"who": "Peter Zaffino", "who_key": "Zaffino Peter", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 58267881.857, "net": -58267881.857, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18098333.656999998, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428849/000142884926000011/0001428849-26-000011-index.htm"}, {"action": "SELL", "amount": 14904432.479999999, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824006842/0001225208-24-006842-index.htm"}, {"action": "SELL", "amount": 25265115.720000003, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824004285/0001225208-24-004285-index.htm"}], "latest": {"action": "SELL", "amount": 18098333.656999998, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428849/000142884926000011/0001428849-26-000011-index.htm"}}, {"who": "Christopher Flatt", "who_key": "Flatt Christopher", "role": "EVP, Chief Underwriting Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3845159.502, "net": -3845159.502, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3845159.502, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825004798/0001225208-25-004798-index.htm"}], "latest": {"action": "SELL", "amount": 3845159.502, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825004798/0001225208-25-004798-index.htm"}}, {"who": "Rose Marie E. Glazer", "who_key": "Glazer Rose Marie E.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2936964.6821999997, "net": -2936964.6821999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2936964.6821999997, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825005322/0001225208-25-005322-index.htm"}], "latest": {"action": "SELL", "amount": 2936964.6821999997, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825005322/0001225208-25-005322-index.htm"}}, {"who": "Kathleen Carbone", "who_key": "Carbone Kathleen", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2527891.4899999998, "net": -2527891.4899999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2527891.4899999998, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825005377/0001225208-25-005377-index.htm"}], "latest": {"action": "SELL", "amount": 2527891.4899999998, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825005377/0001225208-25-005377-index.htm"}}, {"who": "Claude E. Wade", "who_key": "Wade Claude E.", "role": "EVP, Chief Dig Off & Hd of Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1876733.2528000001, "net": -1876733.2528000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1876733.2528000001, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825004797/0001225208-25-004797-index.htm"}], "latest": {"action": "SELL", "amount": 1876733.2528000001, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825004797/0001225208-25-004797-index.htm"}}, {"who": "Melissa Twiningdavis", "who_key": "Twiningdavis Melissa", "role": "EVP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 776072.0525999999, "net": -776072.0525999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 776072.0525999999, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825004796/0001225208-25-004796-index.htm"}], "latest": {"action": "SELL", "amount": 776072.0525999999, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825004796/0001225208-25-004796-index.htm"}}, {"who": "John G. Rice", "who_key": "RICE JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 770000.0, "sold": 0, "net": 770000.0, "trades": 1, "top_score": 49.6, "lean": "buying", "history": [{"action": "BUY", "amount": 770000.0, "date": "2025-02-13", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825001818/0001225208-25-001818-index.htm"}], "latest": {"action": "BUY", "amount": 770000.0, "date": "2025-02-13", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825001818/0001225208-25-001818-index.htm"}}, {"who": "John C. Inglis", "who_key": "Inglis John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 205762.0240662, "sold": 0, "net": 205762.0240662, "trades": 10, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1200.125777, "date": "2025-12-30", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000165717525000005/0001657175-25-000005-index.htm"}, {"action": "BUY", "amount": 1193.24789364, "date": "2025-09-30", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825008188/0001225208-25-008188-index.htm"}, {"action": "BUY", "amount": 50307.12, "date": "2025-08-08", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825007183/0001225208-25-007183-index.htm"}, {"action": "BUY", "amount": 894.625254, "date": "2025-06-27", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825006213/0001225208-25-006213-index.htm"}, {"action": "BUY", "amount": 50658.13353000001, "date": "2025-03-31", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825003930/0001225208-25-003930-index.htm"}, {"action": "BUY", "amount": 787.22952, "date": "2024-12-30", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520825000066/0001225208-25-000066-index.htm"}, {"action": "BUY", "amount": 50001.600000000006, "date": "2024-11-26", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824010221/0001225208-24-010221-index.htm"}, {"action": "BUY", "amount": 520.3285880000001, "date": "2024-09-30", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824009013/0001225208-24-009013-index.htm"}, {"action": "BUY", "amount": 517.60350356, "date": "2024-06-28", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824007202/0001225208-24-007202-index.htm"}, {"action": "BUY", "amount": 49682.01, "date": "2024-03-14", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000122520824004286/0001225208-24-004286-index.htm"}], "latest": {"action": "BUY", "amount": 1200.125777, "date": "2025-12-30", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/5272/000165717525000005/0001657175-25-000005-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -18098333.656999998}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001825015-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010287", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0002158436-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001229265-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001665986-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002076280-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001205378-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001849121-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001657175-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001851811-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001232377-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001528881-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001425725-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002034303-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110438", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-16", "title": "Form 424B2", "accession": "0001104659-26-108322", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000005272-26-000091", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-15", "title": "Form FWP", "accession": "0001104659-26-107858", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-14", "title": "Form 424B2", "accession": "0001104659-26-107224", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002149810-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0002149810-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000005272-26-000088", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-25", "title": "Form N-PX", "accession": "0000005272-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001428849-26-000011", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000005272-26-000080", "price_sensitive": false}], "performance": {"ticker": "AIG", "has_prices": true, "summary": {"n": 24, "avg": 0.46545173273667745, "win_rate": 0.75, "best": 2.388387096774194, "worst": -0.09385783298826773, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 72.95, "return": 0.07991775188485262}, {"who": "Walsh Keith", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 2207.41674, "date": "2025-12-30", "score": 28.6, "ref_price": 86.13, "return": -0.08533611981887838}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1200.125777, "date": "2025-12-30", "score": 19.2, "ref_price": 86.13, "return": -0.08533611981887838}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1193.24789364, "date": "2025-09-30", "score": 19.2, "ref_price": 78.54, "return": 0.003055767761650049}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50307.12, "date": "2025-08-08", "score": 40.4, "ref_price": 78.13, "return": 0.008319467554076612}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 894.625254, "date": "2025-06-27", "score": 18.4, "ref_price": 84.59, "return": -0.06868424163612723}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 84.22, "return": -0.06459273331750176}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50658.13353000001, "date": "2025-03-31", "score": 50.0, "ref_price": 86.94, "return": -0.09385783298826773}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 81.55, "return": -0.033966891477621046}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 78.57, "return": 0.0026727758686522587}, {"who": "RICE JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 770000.0, "date": "2025-02-13", "score": 49.6, "ref_price": 76.4, "return": 0.03115183246073292}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 787.22952, "date": "2024-12-30", "score": 18.1, "ref_price": 72.55, "return": 0.0858718125430738}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50001.600000000006, "date": "2024-11-26", "score": 50.2, "ref_price": 76.3, "return": 0.03250327653997384}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 520.3285880000001, "date": "2024-09-30", "score": 17.3, "ref_price": 73.23, "return": 0.07578861122490778}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 517.60350356, "date": "2024-06-28", "score": 17.3, "ref_price": 74.24, "return": 0.0611530172413794}, {"who": "Inglis John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49682.01, "date": "2024-03-14", "score": 35.5, "ref_price": 75.85, "return": 0.03862887277521433}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 60.96, "return": 0.29232283464566927}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 51.52, "return": 0.5291149068322981}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 23.26, "return": 2.386930352536543}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 23.26, "return": 2.386930352536543}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 25.51, "return": 2.0882007056056446}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-16", "score": 0.0, "ref_price": 23.25, "return": 2.388387096774194}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-11-05", "score": 0.0, "ref_price": 44.13, "return": 0.7851801495581237}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-09-18", "score": 0.0, "ref_price": 59.39, "return": 0.32648594039400575}]}, "price_series": [{"date": "2016-08-08", "close": 59.39, "volume": 5383248.0}, {"date": "2016-08-09", "close": 59.27, "volume": 3641711.0}, {"date": "2016-08-10", "close": 59.0, "volume": 3545970.0}, {"date": "2016-08-11", "close": 59.18, "volume": 3444443.0}, {"date": "2016-08-12", "close": 58.85, "volume": 2637083.0}, {"date": "2016-08-15", "close": 59.22, "volume": 3445298.0}, {"date": "2016-08-16", "close": 59.31, "volume": 3836551.0}, {"date": "2016-08-17", "close": 59.03, "volume": 4139002.0}, {"date": "2016-08-18", "close": 58.98, "volume": 3757155.0}, {"date": "2016-08-19", "close": 58.86, "volume": 3875804.0}, {"date": "2016-08-22", "close": 58.99, "volume": 3594022.0}, {"date": "2016-08-23", "close": 59.02, "volume": 3997174.0}, {"date": "2016-08-24", "close": 58.91, "volume": 3870630.0}, {"date": "2016-08-25", "close": 58.94, "volume": 4078299.0}, {"date": "2016-08-26", "close": 59.02, "volume": 3946114.0}, {"date": "2016-08-29", "close": 59.43, "volume": 3675949.0}, {"date": "2016-08-30", "close": 59.64, "volume": 4207958.0}, {"date": "2016-08-31", "close": 59.83, "volume": 6064608.0}, {"date": "2016-09-01", "close": 59.41, "volume": 4666503.0}, {"date": "2016-09-02", "close": 59.86, "volume": 4338792.0}, {"date": "2016-09-06", "close": 59.45, "volume": 7050328.0}, {"date": "2016-09-07", "close": 59.37, "volume": 4471539.0}, {"date": "2016-09-08", "close": 59.04, "volume": 5271545.0}, {"date": "2016-09-09", "close": 58.67, "volume": 6932797.0}, {"date": "2016-09-12", "close": 58.99, "volume": 9222431.0}, {"date": "2016-09-13", "close": 58.23, "volume": 7067268.0}, {"date": "2016-09-14", "close": 58.08, "volume": 5973334.0}, {"date": "2016-09-15", "close": 58.59, "volume": 6539168.0}, {"date": "2016-09-16", "close": 57.9, "volume": 22302690.0}, {"date": "2016-09-19", "close": 57.84, "volume": 6676832.0}, {"date": "2016-09-20", "close": 57.84, "volume": 5092422.0}, {"date": "2016-09-21", "close": 58.09, "volume": 8334384.0}, {"date": "2016-09-22", "close": 58.99, "volume": 6589200.0}, {"date": "2016-09-23", "close": 58.73, "volume": 6306925.0}, {"date": "2016-09-26", "close": 58.25, "volume": 4895474.0}, {"date": "2016-09-27", "close": 58.51, "volume": 5388315.0}, {"date": "2016-09-28", "close": 59.5, "volume": 6034849.0}, {"date": "2016-09-29", "close": 58.4, "volume": 7253626.0}, {"date": "2016-09-30", "close": 59.34, "volume": 6408437.0}, {"date": "2016-10-03", "close": 58.92, "volume": 4364667.0}, {"date": "2016-10-04", "close": 59.08, "volume": 5941801.0}, {"date": "2016-10-05", "close": 59.9, "volume": 5201431.0}, {"date": "2016-10-06", "close": 59.95, "volume": 4921310.0}, {"date": "2016-10-07", "close": 60.06, "volume": 4655193.0}, {"date": "2016-10-10", "close": 60.44, "volume": 3414913.0}, {"date": "2016-10-11", "close": 59.86, "volume": 5030254.0}, {"date": "2016-10-12", "close": 60.44, "volume": 5424907.0}, {"date": "2016-10-13", "close": 59.59, "volume": 6110104.0}, {"date": "2016-10-14", "close": 59.86, "volume": 5128631.0}, {"date": "2016-10-17", "close": 60.29, "volume": 5112319.0}, {"date": "2016-10-18", "close": 60.49, "volume": 4028190.0}, {"date": "2016-10-19", "close": 60.71, "volume": 4457177.0}, {"date": "2016-10-20", "close": 60.07, "volume": 4374404.0}, {"date": "2016-10-21", "close": 60.0, "volume": 3991032.0}, {"date": "2016-10-24", "close": 60.32, "volume": 3408004.0}, {"date": "2016-10-25", "close": 60.55, "volume": 3443227.0}, {"date": "2016-10-26", "close": 61.11, "volume": 6584600.0}, {"date": "2016-10-27", "close": 61.42, "volume": 9920781.0}, {"date": "2016-10-28", "close": 61.28, "volume": 7016933.0}, {"date": "2016-10-31", "close": 61.7, "volume": 5900552.0}, {"date": "2016-11-01", "close": 60.68, "volume": 8322769.0}, {"date": "2016-11-02", "close": 60.55, "volume": 7327619.0}, {"date": "2016-11-03", "close": 58.15, "volume": 13065960.0}, {"date": "2016-11-04", "close": 57.38, "volume": 8721315.0}, {"date": "2016-11-07", "close": 59.28, "volume": 9815709.0}, {"date": "2016-11-08", "close": 59.5, "volume": 9228929.0}, {"date": "2016-11-09", "close": 60.93, "volume": 13020990.0}, {"date": "2016-11-10", "close": 63.21, "volume": 12543160.0}, {"date": "2016-11-11", "close": 63.32, "volume": 9673674.0}, {"date": "2016-11-14", "close": 64.45, "volume": 9525911.0}, {"date": "2016-11-15", "close": 64.6, "volume": 8587987.0}, {"date": "2016-11-16", "close": 64.1, "volume": 6166565.0}, {"date": "2016-11-17", "close": 64.23, "volume": 6228790.0}, {"date": "2016-11-18", "close": 63.91, "volume": 4461995.0}, {"date": "2016-11-21", "close": 63.92, "volume": 4168677.0}, {"date": "2016-11-22", "close": 64.0, "volume": 6626616.0}, {"date": "2016-11-23", "close": 64.33, "volume": 4504280.0}, {"date": "2016-11-25", "close": 64.44, "volume": 2073964.0}, {"date": "2016-11-28", "close": 63.31, "volume": 6341654.0}, {"date": "2016-11-29", "close": 63.28, "volume": 4826282.0}, {"date": "2016-11-30", "close": 63.33, "volume": 7627186.0}, {"date": "2016-12-01", "close": 64.11, "volume": 5942660.0}, {"date": "2016-12-02", "close": 63.75, "volume": 5642626.0}, {"date": "2016-12-05", "close": 64.22, "volume": 4639725.0}, {"date": "2016-12-06", "close": 64.2, "volume": 4936470.0}, {"date": "2016-12-07", "close": 64.92, "volume": 5106985.0}, {"date": "2016-12-08", "close": 65.82, "volume": 5190522.0}, {"date": "2016-12-09", "close": 65.83, "volume": 6552997.0}, {"date": "2016-12-12", "close": 65.62, "volume": 6564893.0}, {"date": "2016-12-13", "close": 66.31, "volume": 5143524.0}, {"date": "2016-12-14", "close": 66.01, "volume": 6613365.0}, {"date": "2016-12-15", "close": 66.19, "volume": 6148646.0}, {"date": "2016-12-16", "close": 66.3, "volume": 14771980.0}, {"date": "2016-12-19", "close": 66.54, "volume": 7622806.0}, {"date": "2016-12-20", "close": 66.6, "volume": 4056478.0}, {"date": "2016-12-21", "close": 66.66, "volume": 3062342.0}, {"date": "2016-12-22", "close": 66.23, "volume": 3047455.0}, {"date": "2016-12-23", "close": 66.41, "volume": 2060999.0}, {"date": "2016-12-27", "close": 66.7, "volume": 3244695.0}, {"date": "2016-12-28", "close": 65.88, "volume": 2411695.0}, {"date": "2016-12-29", "close": 65.5, "volume": 3336812.0}, {"date": "2016-12-30", "close": 65.31, "volume": 4497239.0}, {"date": "2017-01-03", "close": 65.12, "volume": 7321914.0}, {"date": "2017-01-04", "close": 65.97, "volume": 4895915.0}, {"date": "2017-01-05", "close": 65.6, "volume": 4098363.0}, {"date": "2017-01-06", "close": 66.81, "volume": 5596988.0}, {"date": "2017-01-09", "close": 66.38, "volume": 4344922.0}, {"date": "2017-01-10", "close": 67.2, "volume": 4952132.0}, {"date": "2017-01-11", "close": 66.95, "volume": 4754863.0}, {"date": "2017-01-12", "close": 66.25, "volume": 5554092.0}, {"date": "2017-01-13", "close": 66.35, "volume": 5391474.0}, {"date": "2017-01-17", "close": 66.06, "volume": 5155010.0}, {"date": "2017-01-18", "close": 66.24, "volume": 4953918.0}, {"date": "2017-01-19", "close": 66.29, "volume": 4398858.0}, {"date": "2017-01-20", "close": 66.54, "volume": 9065515.0}, {"date": "2017-01-23", "close": 65.49, "volume": 5700584.0}, {"date": "2017-01-24", "close": 65.5, "volume": 6515585.0}, {"date": "2017-01-25", "close": 65.72, "volume": 6798966.0}, {"date": "2017-01-26", "close": 66.02, "volume": 4859048.0}, {"date": "2017-01-27", "close": 65.21, "volume": 5612849.0}, {"date": "2017-01-30", "close": 64.89, "volume": 5149703.0}, {"date": "2017-01-31", "close": 64.26, "volume": 6195313.0}, {"date": "2017-02-01", "close": 64.27, "volume": 4690352.0}, {"date": "2017-02-02", "close": 64.12, "volume": 4531831.0}, {"date": "2017-02-03", "close": 64.94, "volume": 4380597.0}, {"date": "2017-02-06", "close": 64.9, "volume": 2871482.0}, {"date": "2017-02-07", "close": 64.88, "volume": 3645651.0}, {"date": "2017-02-08", "close": 64.91, "volume": 3181343.0}, {"date": "2017-02-09", "close": 65.32, "volume": 5373053.0}, {"date": "2017-02-10", "close": 65.61, "volume": 5075716.0}, {"date": "2017-02-13", "close": 66.14, "volume": 4568816.0}, {"date": "2017-02-14", "close": 66.89, "volume": 7872041.0}, {"date": "2017-02-15", "close": 60.85, "volume": 38218340.0}, {"date": "2017-02-16", "close": 62.27, "volume": 14244300.0}, {"date": "2017-02-17", "close": 62.5, "volume": 7788960.0}, {"date": "2017-02-21", "close": 63.41, "volume": 9395556.0}, {"date": "2017-02-22", "close": 63.83, "volume": 10006600.0}, {"date": "2017-02-23", "close": 64.02, "volume": 6078941.0}, {"date": "2017-02-24", "close": 63.63, "volume": 6460073.0}, {"date": "2017-02-27", "close": 64.0, "volume": 8539870.0}, {"date": "2017-02-28", "close": 63.92, "volume": 8008773.0}, {"date": "2017-03-01", "close": 64.63, "volume": 10136990.0}, {"date": "2017-03-02", "close": 63.9, "volume": 6833327.0}, {"date": "2017-03-03", "close": 64.22, "volume": 4639875.0}, {"date": "2017-03-06", "close": 63.78, "volume": 5305508.0}, {"date": "2017-03-07", "close": 63.45, "volume": 8145609.0}, {"date": "2017-03-08", "close": 63.44, "volume": 5864970.0}, {"date": "2017-03-09", "close": 63.21, "volume": 8564455.0}, {"date": "2017-03-10", "close": 63.08, "volume": 5004994.0}, {"date": "2017-03-13", "close": 63.18, "volume": 8147569.0}, {"date": "2017-03-14", "close": 62.88, "volume": 5131182.0}, {"date": "2017-03-15", "close": 63.23, "volume": 5862574.0}, {"date": "2017-03-16", "close": 62.91, "volume": 5185956.0}, {"date": "2017-03-17", "close": 62.42, "volume": 16431400.0}, {"date": "2017-03-20", "close": 62.37, "volume": 4596632.0}, {"date": "2017-03-21", "close": 61.76, "volume": 7302681.0}, {"date": "2017-03-22", "close": 61.24, "volume": 7409487.0}, {"date": "2017-03-23", "close": 61.34, "volume": 6894459.0}, {"date": "2017-03-24", "close": 60.88, "volume": 8453674.0}, {"date": "2017-03-27", "close": 60.93, "volume": 6627019.0}, {"date": "2017-03-28", "close": 61.86, "volume": 6484165.0}, {"date": "2017-03-29", "close": 61.77, "volume": 5369767.0}, {"date": "2017-03-30", "close": 62.57, "volume": 4706557.0}, {"date": "2017-03-31", "close": 62.43, "volume": 5295973.0}, {"date": "2017-04-03", "close": 61.79, "volume": 5152369.0}, {"date": "2017-04-04", "close": 62.18, "volume": 4553311.0}, {"date": "2017-04-05", "close": 61.62, "volume": 4595307.0}, {"date": "2017-04-06", "close": 61.84, "volume": 3862617.0}, {"date": "2017-04-07", "close": 61.34, "volume": 4837391.0}, {"date": "2017-04-10", "close": 61.48, "volume": 4760939.0}, {"date": "2017-04-11", "close": 60.79, "volume": 6147452.0}, {"date": "2017-04-12", "close": 60.17, "volume": 7517329.0}, {"date": "2017-04-13", "close": 59.55, "volume": 5947978.0}, {"date": "2017-04-17", "close": 59.93, "volume": 5930058.0}, {"date": "2017-04-18", "close": 59.5, "volume": 4841345.0}, {"date": "2017-04-19", "close": 58.98, "volume": 6125644.0}, {"date": "2017-04-20", "close": 59.67, "volume": 9397661.0}, {"date": "2017-04-21", "close": 59.13, "volume": 6473083.0}, {"date": "2017-04-24", "close": 59.69, "volume": 7925482.0}, {"date": "2017-04-25", "close": 60.07, "volume": 8361211.0}, {"date": "2017-04-26", "close": 60.16, "volume": 12395250.0}, {"date": "2017-04-27", "close": 61.15, "volume": 6860200.0}, {"date": "2017-04-28", "close": 60.91, "volume": 4822599.0}, {"date": "2017-05-01", "close": 61.61, "volume": 5778717.0}, {"date": "2017-05-02", "close": 61.53, "volume": 5198392.0}, {"date": "2017-05-03", "close": 61.54, "volume": 7524291.0}, {"date": "2017-05-04", "close": 62.67, "volume": 8490489.0}, {"date": "2017-05-05", "close": 62.71, "volume": 6056908.0}, {"date": "2017-05-08", "close": 61.92, "volume": 6482026.0}, {"date": "2017-05-09", "close": 61.82, "volume": 6299912.0}, {"date": "2017-05-10", "close": 61.37, "volume": 3954999.0}, {"date": "2017-05-11", "close": 61.79, "volume": 9098423.0}, {"date": "2017-05-12", "close": 60.99, "volume": 14479150.0}, {"date": "2017-05-15", "close": 61.82, "volume": 9406781.0}, {"date": "2017-05-16", "close": 62.08, "volume": 7962327.0}, {"date": "2017-05-17", "close": 61.56, "volume": 13241780.0}, {"date": "2017-05-18", "close": 61.39, "volume": 9929405.0}, {"date": "2017-05-19", "close": 61.2, "volume": 9708162.0}, {"date": "2017-05-22", "close": 61.38, "volume": 9248905.0}, {"date": "2017-05-23", "close": 62.17, "volume": 7968361.0}, {"date": "2017-05-24", "close": 62.6, "volume": 11969120.0}, {"date": "2017-05-25", "close": 63.12, "volume": 9917740.0}, {"date": "2017-05-26", "close": 63.55, "volume": 8807545.0}, {"date": "2017-05-30", "close": 64.1, "volume": 6341533.0}, {"date": "2017-05-31", "close": 63.63, "volume": 7505317.0}, {"date": "2017-06-01", "close": 63.9, "volume": 5146673.0}, {"date": "2017-06-02", "close": 64.24, "volume": 5736889.0}, {"date": "2017-06-05", "close": 63.83, "volume": 3251078.0}, {"date": "2017-06-06", "close": 63.31, "volume": 4157580.0}, {"date": "2017-06-07", "close": 63.16, "volume": 4188795.0}, {"date": "2017-06-08", "close": 63.66, "volume": 4854796.0}, {"date": "2017-06-09", "close": 64.18, "volume": 7109152.0}, {"date": "2017-06-12", "close": 63.82, "volume": 5627169.0}, {"date": "2017-06-13", "close": 64.23, "volume": 4715511.0}, {"date": "2017-06-14", "close": 64.25, "volume": 3026219.0}, {"date": "2017-06-15", "close": 63.81, "volume": 4895703.0}, {"date": "2017-06-16", "close": 63.79, "volume": 7611876.0}, {"date": "2017-06-19", "close": 63.95, "volume": 3090133.0}, {"date": "2017-06-20", "close": 63.39, "volume": 3907326.0}, {"date": "2017-06-21", "close": 63.22, "volume": 4468071.0}, {"date": "2017-06-22", "close": 63.05, "volume": 2749433.0}, {"date": "2017-06-23", "close": 63.02, "volume": 8455802.0}, {"date": "2017-06-26", "close": 63.18, "volume": 3832933.0}, {"date": "2017-06-27", "close": 63.41, "volume": 4986988.0}, {"date": "2017-06-28", "close": 63.84, "volume": 3670565.0}, {"date": "2017-06-29", "close": 63.5, "volume": 4363788.0}, {"date": "2017-06-30", "close": 62.52, "volume": 7719103.0}, {"date": "2017-07-03", "close": 63.29, "volume": 3229139.0}, {"date": "2017-07-05", "close": 62.78, "volume": 7138341.0}, {"date": "2017-07-06", "close": 63.08, "volume": 6088044.0}, {"date": "2017-07-07", "close": 63.35, "volume": 3282445.0}, {"date": "2017-07-10", "close": 63.07, "volume": 3043916.0}, {"date": "2017-07-11", "close": 62.91, "volume": 2883370.0}, {"date": "2017-07-12", "close": 63.19, "volume": 2686552.0}, {"date": "2017-07-13", "close": 64.13, "volume": 5507908.0}, {"date": "2017-07-14", "close": 64.11, "volume": 2738858.0}, {"date": "2017-07-17", "close": 64.05, "volume": 3466313.0}, {"date": "2017-07-18", "close": 63.87, "volume": 3980905.0}, {"date": "2017-07-19", "close": 64.19, "volume": 2862381.0}, {"date": "2017-07-20", "close": 64.23, "volume": 3444241.0}, {"date": "2017-07-21", "close": 64.2, "volume": 3542745.0}, {"date": "2017-07-24", "close": 64.53, "volume": 2927440.0}, {"date": "2017-07-25", "close": 65.29, "volume": 4960007.0}, {"date": "2017-07-26", "close": 65.19, "volume": 4458889.0}, {"date": "2017-07-27", "close": 65.17, "volume": 4289310.0}, {"date": "2017-07-28", "close": 65.27, "volume": 2838484.0}, {"date": "2017-07-31", "close": 65.45, "volume": 3154255.0}, {"date": "2017-08-01", "close": 65.48, "volume": 2977614.0}, {"date": "2017-08-02", "close": 65.9, "volume": 3692086.0}, {"date": "2017-08-03", "close": 66.06, "volume": 8492625.0}, {"date": "2017-08-04", "close": 65.08, "volume": 5074107.0}, {"date": "2017-08-07", "close": 64.98, "volume": 5301174.0}, {"date": "2017-08-08", "close": 64.57, "volume": 3141949.0}, {"date": "2017-08-09", "close": 64.01, "volume": 5601424.0}, {"date": "2017-08-10", "close": 63.0, "volume": 4232833.0}, {"date": "2017-08-11", "close": 62.65, "volume": 3676269.0}, {"date": "2017-08-14", "close": 62.88, "volume": 3246753.0}, {"date": "2017-08-15", "close": 63.03, "volume": 3065365.0}, {"date": "2017-08-16", "close": 62.97, "volume": 2656914.0}, {"date": "2017-08-17", "close": 61.67, "volume": 5105239.0}, {"date": "2017-08-18", "close": 61.34, "volume": 4494724.0}, {"date": "2017-08-21", "close": 61.29, "volume": 2832594.0}, {"date": "2017-08-22", "close": 61.22, "volume": 4835474.0}, {"date": "2017-08-23", "close": 60.77, "volume": 5296581.0}, {"date": "2017-08-24", "close": 60.23, "volume": 5383851.0}, {"date": "2017-08-25", "close": 60.78, "volume": 5871752.0}, {"date": "2017-08-28", "close": 60.66, "volume": 6577289.0}, {"date": "2017-08-29", "close": 60.21, "volume": 4869965.0}, {"date": "2017-08-30", "close": 60.2, "volume": 4419894.0}, {"date": "2017-08-31", "close": 60.48, "volume": 7299881.0}, {"date": "2017-09-01", "close": 60.7, "volume": 3746605.0}, {"date": "2017-09-05", "close": 59.65, "volume": 8358182.0}, {"date": "2017-09-06", "close": 59.47, "volume": 5917015.0}, {"date": "2017-09-07", "close": 58.27, "volume": 6648225.0}, {"date": "2017-09-08", "close": 59.78, "volume": 10051560.0}, {"date": "2017-09-11", "close": 60.77, "volume": 8133035.0}, {"date": "2017-09-12", "close": 61.2, "volume": 4311641.0}, {"date": "2017-09-13", "close": 60.74, "volume": 5493077.0}, {"date": "2017-09-14", "close": 59.81, "volume": 5383341.0}, {"date": "2017-09-15", "close": 59.62, "volume": 9327574.0}, {"date": "2017-09-18", "close": 59.39, "volume": 7294044.0}, {"date": "2017-09-19", "close": 59.49, "volume": 4093759.0}, {"date": "2017-09-20", "close": 60.12, "volume": 6049659.0}, {"date": "2017-09-21", "close": 60.5, "volume": 4353417.0}, {"date": "2017-09-22", "close": 60.71, "volume": 4407244.0}, {"date": "2017-09-25", "close": 61.01, "volume": 4405295.0}, {"date": "2017-09-26", "close": 60.47, "volume": 7686610.0}, {"date": "2017-09-27", "close": 61.25, "volume": 5967317.0}, {"date": "2017-09-28", "close": 60.97, "volume": 4895109.0}, {"date": "2017-09-29", "close": 61.39, "volume": 4316900.0}, {"date": "2017-10-02", "close": 61.86, "volume": 3864532.0}, {"date": "2017-10-03", "close": 61.63, "volume": 4423314.0}, {"date": "2017-10-04", "close": 61.58, "volume": 2403338.0}, {"date": "2017-10-05", "close": 61.98, "volume": 3637192.0}, {"date": "2017-10-06", "close": 62.26, "volume": 3636396.0}, {"date": "2017-10-09", "close": 61.78, "volume": 2593288.0}, {"date": "2017-10-10", "close": 61.78, "volume": 4094446.0}, {"date": "2017-10-11", "close": 61.84, "volume": 5740949.0}, {"date": "2017-10-12", "close": 62.55, "volume": 6227148.0}, {"date": "2017-10-13", "close": 63.16, "volume": 7058336.0}, {"date": "2017-10-16", "close": 63.98, "volume": 6539406.0}, {"date": "2017-10-17", "close": 63.63, "volume": 5376087.0}, {"date": "2017-10-18", "close": 63.44, "volume": 4442680.0}, {"date": "2017-10-19", "close": 65.07, "volume": 7181971.0}, {"date": "2017-10-20", "close": 64.87, "volume": 6866172.0}, {"date": "2017-10-23", "close": 64.96, "volume": 4108690.0}, {"date": "2017-10-24", "close": 65.13, "volume": 3805566.0}, {"date": "2017-10-25", "close": 65.1, "volume": 4016420.0}, {"date": "2017-10-26", "close": 64.85, "volume": 4034035.0}, {"date": "2017-10-27", "close": 64.55, "volume": 4005833.0}, {"date": "2017-10-30", "close": 64.78, "volume": 4030073.0}, {"date": "2017-10-31", "close": 64.61, "volume": 3191478.0}, {"date": "2017-11-01", "close": 64.66, "volume": 3026549.0}, {"date": "2017-11-02", "close": 64.98, "volume": 4026038.0}, {"date": "2017-11-03", "close": 62.0, "volume": 14417420.0}, {"date": "2017-11-06", "close": 62.49, "volume": 7610884.0}, {"date": "2017-11-07", "close": 62.13, "volume": 5952014.0}, {"date": "2017-11-08", "close": 61.67, "volume": 4715830.0}, {"date": "2017-11-09", "close": 62.24, "volume": 4566541.0}, {"date": "2017-11-10", "close": 62.06, "volume": 4422068.0}, {"date": "2017-11-13", "close": 62.0, "volume": 3597474.0}, {"date": "2017-11-14", "close": 61.46, "volume": 6799989.0}, {"date": "2017-11-15", "close": 61.14, "volume": 4071720.0}, {"date": "2017-11-16", "close": 60.06, "volume": 5641691.0}, {"date": "2017-11-17", "close": 60.06, "volume": 5569725.0}, {"date": "2017-11-20", "close": 59.69, "volume": 6304682.0}, {"date": "2017-11-21", "close": 59.63, "volume": 4351212.0}, {"date": "2017-11-22", "close": 59.23, "volume": 3042067.0}, {"date": "2017-11-24", "close": 59.03, "volume": 1744091.0}, {"date": "2017-11-27", "close": 58.76, "volume": 4198267.0}, {"date": "2017-11-28", "close": 59.82, "volume": 6654903.0}, {"date": "2017-11-29", "close": 60.3, "volume": 7727375.0}, {"date": "2017-11-30", "close": 59.96, "volume": 6661674.0}, {"date": "2017-12-01", "close": 59.88, "volume": 4531577.0}, {"date": "2017-12-04", "close": 59.26, "volume": 5809199.0}, {"date": "2017-12-05", "close": 59.53, "volume": 4877131.0}, {"date": "2017-12-06", "close": 60.03, "volume": 4234369.0}, {"date": "2017-12-07", "close": 59.55, "volume": 3590635.0}, {"date": "2017-12-08", "close": 59.51, "volume": 3401081.0}, {"date": "2017-12-11", "close": 59.79, "volume": 4157671.0}, {"date": "2017-12-12", "close": 59.93, "volume": 3654680.0}, {"date": "2017-12-13", "close": 58.97, "volume": 5331622.0}, {"date": "2017-12-14", "close": 58.11, "volume": 6910583.0}, {"date": "2017-12-15", "close": 59.39, "volume": 8447100.0}, {"date": "2017-12-18", "close": 59.58, "volume": 5630842.0}, {"date": "2017-12-19", "close": 59.78, "volume": 3813155.0}, {"date": "2017-12-20", "close": 60.0, "volume": 4369609.0}, {"date": "2017-12-21", "close": 60.08, "volume": 4818384.0}, {"date": "2017-12-22", "close": 59.31, "volume": 4266339.0}, {"date": "2017-12-26", "close": 59.43, "volume": 2358776.0}, {"date": "2017-12-27", "close": 59.54, "volume": 2835642.0}, {"date": "2017-12-28", "close": 60.0, "volume": 2373003.0}, {"date": "2017-12-29", "close": 59.58, "volume": 2837583.0}, {"date": "2018-01-02", "close": 59.5, "volume": 3761016.0}, {"date": "2018-01-03", "close": 60.16, "volume": 4959222.0}, {"date": "2018-01-04", "close": 60.4, "volume": 4170571.0}, {"date": "2018-01-05", "close": 60.65, "volume": 3704904.0}, {"date": "2018-01-08", "close": 60.25, "volume": 3217697.0}, {"date": "2018-01-09", "close": 60.63, "volume": 6654267.0}, {"date": "2018-01-10", "close": 61.0, "volume": 12257250.0}, {"date": "2018-01-11", "close": 61.15, "volume": 6530466.0}, {"date": "2018-01-12", "close": 60.97, "volume": 6224628.0}, {"date": "2018-01-16", "close": 61.06, "volume": 5871408.0}, {"date": "2018-01-17", "close": 61.42, "volume": 4928194.0}, {"date": "2018-01-18", "close": 61.53, "volume": 5395563.0}, {"date": "2018-01-19", "close": 61.55, "volume": 6472633.0}, {"date": "2018-01-22", "close": 61.0, "volume": 7183662.0}, {"date": "2018-01-23", "close": 62.34, "volume": 9995201.0}, {"date": "2018-01-24", "close": 64.32, "volume": 10318970.0}, {"date": "2018-01-25", "close": 64.8, "volume": 5961817.0}, {"date": "2018-01-26", "close": 64.68, "volume": 5006519.0}, {"date": "2018-01-29", "close": 64.26, "volume": 4262061.0}, {"date": "2018-01-30", "close": 63.35, "volume": 4555642.0}, {"date": "2018-01-31", "close": 63.92, "volume": 4909467.0}, {"date": "2018-02-01", "close": 64.17, "volume": 4120527.0}, {"date": "2018-02-02", "close": 63.04, "volume": 4269514.0}, {"date": "2018-02-05", "close": 60.63, "volume": 8520080.0}, {"date": "2018-02-06", "close": 60.26, "volume": 12024450.0}, {"date": "2018-02-07", "close": 60.47, "volume": 7704084.0}, {"date": "2018-02-08", "close": 58.28, "volume": 7365077.0}, {"date": "2018-02-09", "close": 60.22, "volume": 15116650.0}, {"date": "2018-02-12", "close": 59.61, "volume": 6073977.0}, {"date": "2018-02-13", "close": 59.43, "volume": 4892529.0}, {"date": "2018-02-14", "close": 59.41, "volume": 6742143.0}, {"date": "2018-02-15", "close": 59.23, "volume": 7865066.0}, {"date": "2018-02-16", "close": 59.47, "volume": 6828620.0}, {"date": "2018-02-20", "close": 60.04, "volume": 5349124.0}, {"date": "2018-02-21", "close": 60.18, "volume": 7187656.0}, {"date": "2018-02-22", "close": 59.96, "volume": 23171540.0}, {"date": "2018-02-23", "close": 60.07, "volume": 5612037.0}, {"date": "2018-02-26", "close": 59.01, "volume": 11767640.0}, {"date": "2018-02-27", "close": 58.23, "volume": 8545831.0}, {"date": "2018-02-28", "close": 57.34, "volume": 9164271.0}, {"date": "2018-03-01", "close": 56.47, "volume": 9753142.0}, {"date": "2018-03-02", "close": 56.51, "volume": 8419046.0}, {"date": "2018-03-05", "close": 57.62, "volume": 9400837.0}, {"date": "2018-03-06", "close": 58.03, "volume": 5487353.0}, {"date": "2018-03-07", "close": 57.31, "volume": 5871406.0}, {"date": "2018-03-08", "close": 56.27, "volume": 11976140.0}, {"date": "2018-03-09", "close": 56.57, "volume": 9719242.0}, {"date": "2018-03-12", "close": 56.61, "volume": 7614569.0}, {"date": "2018-03-13", "close": 55.94, "volume": 7650592.0}, {"date": "2018-03-14", "close": 54.93, "volume": 8072719.0}, {"date": "2018-03-15", "close": 54.66, "volume": 7289647.0}, {"date": "2018-03-16", "close": 54.3, "volume": 11126860.0}, {"date": "2018-03-19", "close": 54.45, "volume": 7007015.0}, {"date": "2018-03-20", "close": 55.63, "volume": 9030109.0}, {"date": "2018-03-21", "close": 55.84, "volume": 10164290.0}, {"date": "2018-03-22", "close": 54.81, "volume": 9081055.0}, {"date": "2018-03-23", "close": 53.41, "volume": 8177716.0}, {"date": "2018-03-26", "close": 54.21, "volume": 6978068.0}, {"date": "2018-03-27", "close": 53.78, "volume": 6637724.0}, {"date": "2018-03-28", "close": 54.52, "volume": 6870563.0}, {"date": "2018-03-29", "close": 54.42, "volume": 4537979.0}, {"date": "2018-04-02", "close": 53.12, "volume": 7311348.0}, {"date": "2018-04-03", "close": 53.73, "volume": 5582002.0}, {"date": "2018-04-04", "close": 54.22, "volume": 4589044.0}, {"date": "2018-04-05", "close": 54.55, "volume": 4960954.0}, {"date": "2018-04-06", "close": 53.6, "volume": 5117694.0}, {"date": "2018-04-09", "close": 53.3, "volume": 4697219.0}, {"date": "2018-04-10", "close": 53.52, "volume": 3829005.0}, {"date": "2018-04-11", "close": 53.36, "volume": 4075812.0}, {"date": "2018-04-12", "close": 53.49, "volume": 4939825.0}, {"date": "2018-04-13", "close": 53.59, "volume": 4405060.0}, {"date": "2018-04-16", "close": 54.28, "volume": 6503990.0}, {"date": "2018-04-17", "close": 54.26, "volume": 4691309.0}, {"date": "2018-04-18", "close": 54.46, "volume": 3985625.0}, {"date": "2018-04-19", "close": 55.18, "volume": 5687912.0}, {"date": "2018-04-20", "close": 55.43, "volume": 4989102.0}, {"date": "2018-04-23", "close": 55.18, "volume": 4326504.0}, {"date": "2018-04-24", "close": 55.09, "volume": 4934760.0}, {"date": "2018-04-25", "close": 55.4, "volume": 2958070.0}, {"date": "2018-04-26", "close": 55.54, "volume": 3540146.0}, {"date": "2018-04-27", "close": 56.25, "volume": 4837061.0}, {"date": "2018-04-30", "close": 56.0, "volume": 5610514.0}, {"date": "2018-05-01", "close": 56.31, "volume": 4196390.0}, {"date": "2018-05-02", "close": 54.84, "volume": 7190527.0}, {"date": "2018-05-03", "close": 51.94, "volume": 23105210.0}, {"date": "2018-05-04", "close": 52.84, "volume": 12503960.0}, {"date": "2018-05-07", "close": 53.28, "volume": 10185430.0}, {"date": "2018-05-08", "close": 53.08, "volume": 9057791.0}, {"date": "2018-05-09", "close": 52.82, "volume": 4536419.0}, {"date": "2018-05-10", "close": 52.75, "volume": 5415605.0}, {"date": "2018-05-11", "close": 52.85, "volume": 3757466.0}, {"date": "2018-05-14", "close": 52.92, "volume": 6183815.0}, {"date": "2018-05-15", "close": 53.23, "volume": 4843994.0}, {"date": "2018-05-16", "close": 53.71, "volume": 4591350.0}, {"date": "2018-05-17", "close": 54.79, "volume": 8540726.0}, {"date": "2018-05-18", "close": 55.15, "volume": 9807377.0}, {"date": "2018-05-21", "close": 55.29, "volume": 5070951.0}, {"date": "2018-05-22", "close": 55.12, "volume": 5616825.0}, {"date": "2018-05-23", "close": 54.14, "volume": 4292917.0}, {"date": "2018-05-24", "close": 53.71, "volume": 4166149.0}, {"date": "2018-05-25", "close": 53.3, "volume": 2877197.0}, {"date": "2018-05-29", "close": 52.18, "volume": 6577822.0}, {"date": "2018-05-30", "close": 53.07, "volume": 4317321.0}, {"date": "2018-05-31", "close": 52.79, "volume": 5996296.0}, {"date": "2018-06-01", "close": 53.29, "volume": 4448983.0}, {"date": "2018-06-04", "close": 53.78, "volume": 3634854.0}, {"date": "2018-06-05", "close": 53.84, "volume": 3947348.0}, {"date": "2018-06-06", "close": 53.94, "volume": 5891475.0}, {"date": "2018-06-07", "close": 53.87, "volume": 5306508.0}, {"date": "2018-06-08", "close": 55.12, "volume": 6956229.0}, {"date": "2018-06-11", "close": 55.13, "volume": 3685405.0}, {"date": "2018-06-12", "close": 54.56, "volume": 4578153.0}, {"date": "2018-06-13", "close": 54.7, "volume": 6017370.0}, {"date": "2018-06-14", "close": 54.8, "volume": 6701308.0}, {"date": "2018-06-15", "close": 55.21, "volume": 12388780.0}, {"date": "2018-06-18", "close": 55.55, "volume": 6463430.0}, {"date": "2018-06-19", "close": 55.5, "volume": 5324960.0}, {"date": "2018-06-20", "close": 55.21, "volume": 4537396.0}, {"date": "2018-06-21", "close": 54.25, "volume": 4983068.0}, {"date": "2018-06-22", "close": 54.46, "volume": 5152561.0}, {"date": "2018-06-25", "close": 54.22, "volume": 3467246.0}, {"date": "2018-06-26", "close": 53.64, "volume": 3586775.0}, {"date": "2018-06-27", "close": 52.88, "volume": 4409114.0}, {"date": "2018-06-28", "close": 53.23, "volume": 6008442.0}, {"date": "2018-06-29", "close": 53.02, "volume": 4347675.0}, {"date": "2018-07-02", "close": 53.36, "volume": 5198844.0}, {"date": "2018-07-03", "close": 53.67, "volume": 1970482.0}, {"date": "2018-07-05", "close": 53.92, "volume": 2734445.0}, {"date": "2018-07-06", "close": 54.37, "volume": 2212365.0}, {"date": "2018-07-09", "close": 55.56, "volume": 4705321.0}, {"date": "2018-07-10", "close": 55.46, "volume": 3412718.0}, {"date": "2018-07-11", "close": 54.56, "volume": 2617871.0}, {"date": "2018-07-12", "close": 54.3, "volume": 2611781.0}, {"date": "2018-07-13", "close": 54.24, "volume": 2727368.0}, {"date": "2018-07-16", "close": 54.77, "volume": 1975572.0}, {"date": "2018-07-17", "close": 54.71, "volume": 2247403.0}, {"date": "2018-07-18", "close": 55.13, "volume": 2759065.0}, {"date": "2018-07-19", "close": 53.85, "volume": 4888096.0}, {"date": "2018-07-20", "close": 53.32, "volume": 4888501.0}, {"date": "2018-07-23", "close": 53.4, "volume": 4532251.0}, {"date": "2018-07-24", "close": 53.7, "volume": 3642077.0}, {"date": "2018-07-25", "close": 53.57, "volume": 3412792.0}, {"date": "2018-07-26", "close": 54.25, "volume": 3820420.0}, {"date": "2018-07-27", "close": 54.36, "volume": 3313522.0}, {"date": "2018-07-30", "close": 54.94, "volume": 4186859.0}, {"date": "2018-07-31", "close": 55.21, "volume": 5100173.0}, {"date": "2018-08-01", "close": 54.99, "volume": 5529214.0}, {"date": "2018-08-02", "close": 55.16, "volume": 4723328.0}, {"date": "2018-08-03", "close": 53.65, "volume": 12219140.0}, {"date": "2018-08-06", "close": 53.42, "volume": 6647087.0}, {"date": "2018-08-07", "close": 52.99, "volume": 5182844.0}, {"date": "2018-08-08", "close": 52.44, "volume": 5512198.0}, {"date": "2018-08-09", "close": 52.0, "volume": 3456900.0}, {"date": "2018-08-10", "close": 52.22, "volume": 5746304.0}, {"date": "2018-08-13", "close": 52.1, "volume": 5257909.0}, {"date": "2018-08-14", "close": 52.33, "volume": 3184999.0}, {"date": "2018-08-15", "close": 52.1, "volume": 3592953.0}, {"date": "2018-08-16", "close": 52.46, "volume": 5029299.0}, {"date": "2018-08-17", "close": 52.58, "volume": 4425489.0}, {"date": "2018-08-20", "close": 53.16, "volume": 3209089.0}, {"date": "2018-08-21", "close": 53.8, "volume": 5860696.0}, {"date": "2018-08-22", "close": 53.13, "volume": 4702603.0}, {"date": "2018-08-23", "close": 52.61, "volume": 4366609.0}, {"date": "2018-08-24", "close": 53.31, "volume": 3017007.0}, {"date": "2018-08-27", "close": 54.22, "volume": 4617366.0}, {"date": "2018-08-28", "close": 54.04, "volume": 3607410.0}, {"date": "2018-08-29", "close": 53.9, "volume": 4297739.0}, {"date": "2018-08-30", "close": 53.64, "volume": 2948008.0}, {"date": "2018-08-31", "close": 53.17, "volume": 4226023.0}, {"date": "2018-09-04", "close": 53.37, "volume": 3046996.0}, {"date": "2018-09-05", "close": 53.82, "volume": 5203537.0}, {"date": "2018-09-06", "close": 53.9, "volume": 4481814.0}, {"date": "2018-09-07", "close": 53.67, "volume": 2796924.0}, {"date": "2018-09-10", "close": 52.72, "volume": 4536598.0}, {"date": "2018-09-11", "close": 52.37, "volume": 5437175.0}, {"date": "2018-09-12", "close": 52.32, "volume": 4766170.0}, {"date": "2018-09-13", "close": 52.67, "volume": 3540716.0}, {"date": "2018-09-14", "close": 53.25, "volume": 3642108.0}, {"date": "2018-09-17", "close": 53.3, "volume": 3765072.0}, {"date": "2018-09-18", "close": 53.95, "volume": 3885811.0}, {"date": "2018-09-19", "close": 53.89, "volume": 5049164.0}, {"date": "2018-09-20", "close": 54.32, "volume": 5064357.0}, {"date": "2018-09-21", "close": 54.67, "volume": 6440426.0}, {"date": "2018-09-24", "close": 54.65, "volume": 6585342.0}, {"date": "2018-09-25", "close": 54.41, "volume": 5729548.0}, {"date": "2018-09-26", "close": 54.05, "volume": 4904003.0}, {"date": "2018-09-27", "close": 53.39, "volume": 4089672.0}, {"date": "2018-09-28", "close": 53.24, "volume": 4463079.0}, {"date": "2018-10-01", "close": 53.08, "volume": 3595005.0}, {"date": "2018-10-02", "close": 53.12, "volume": 2519362.0}, {"date": "2018-10-03", "close": 53.27, "volume": 3591864.0}, {"date": "2018-10-04", "close": 53.9, "volume": 4804520.0}, {"date": "2018-10-05", "close": 53.6, "volume": 2887122.0}, {"date": "2018-10-08", "close": 54.05, "volume": 3945106.0}, {"date": "2018-10-09", "close": 53.82, "volume": 3624306.0}, {"date": "2018-10-10", "close": 52.39, "volume": 4568527.0}, {"date": "2018-10-11", "close": 50.14, "volume": 9417614.0}, {"date": "2018-10-12", "close": 49.77, "volume": 5534809.0}, {"date": "2018-10-15", "close": 49.05, "volume": 5044423.0}, {"date": "2018-10-16", "close": 49.3, "volume": 6663245.0}, {"date": "2018-10-17", "close": 49.62, "volume": 4906809.0}, {"date": "2018-10-18", "close": 48.61, "volume": 7380446.0}, {"date": "2018-10-19", "close": 47.2, "volume": 9494540.0}, {"date": "2018-10-22", "close": 44.96, "volume": 11050210.0}, {"date": "2018-10-23", "close": 44.18, "volume": 13635910.0}, {"date": "2018-10-24", "close": 42.23, "volume": 9763096.0}, {"date": "2018-10-25", "close": 42.38, "volume": 9842722.0}, {"date": "2018-10-26", "close": 40.92, "volume": 11628720.0}, {"date": "2018-10-29", "close": 39.91, "volume": 12887920.0}, {"date": "2018-10-30", "close": 40.96, "volume": 22018480.0}, {"date": "2018-10-31", "close": 41.29, "volume": 11299890.0}, {"date": "2018-11-01", "close": 43.12, "volume": 12034840.0}, {"date": "2018-11-02", "close": 43.28, "volume": 9269658.0}, {"date": "2018-11-05", "close": 44.13, "volume": 7193400.0}, {"date": "2018-11-06", "close": 44.9, "volume": 7541852.0}, {"date": "2018-11-07", "close": 44.43, "volume": 7471755.0}, {"date": "2018-11-08", "close": 44.25, "volume": 6961983.0}, {"date": "2018-11-09", "close": 43.82, "volume": 5383778.0}, {"date": "2018-11-12", "close": 42.47, "volume": 5148414.0}, {"date": "2018-11-13", "close": 42.16, "volume": 6006888.0}, {"date": "2018-11-14", "close": 41.94, "volume": 9761459.0}, {"date": "2018-11-15", "close": 42.69, "volume": 7205717.0}, {"date": "2018-11-16", "close": 42.94, "volume": 9128893.0}, {"date": "2018-11-19", "close": 43.3, "volume": 8485374.0}, {"date": "2018-11-20", "close": 43.06, "volume": 9681132.0}, {"date": "2018-11-21", "close": 43.86, "volume": 8342011.0}, {"date": "2018-11-23", "close": 43.37, "volume": 2962575.0}, {"date": "2018-11-26", "close": 43.85, "volume": 7338901.0}, {"date": "2018-11-27", "close": 43.43, "volume": 5013405.0}, {"date": "2018-11-28", "close": 44.32, "volume": 6096309.0}, {"date": "2018-11-29", "close": 43.44, "volume": 6469299.0}, {"date": "2018-11-30", "close": 43.25, "volume": 10028810.0}, {"date": "2018-12-03", "close": 43.18, "volume": 18609500.0}, {"date": "2018-12-04", "close": 40.77, "volume": 9374902.0}, {"date": "2018-12-06", "close": 39.41, "volume": 14303540.0}, {"date": "2018-12-07", "close": 37.9, "volume": 9244085.0}, {"date": "2018-12-10", "close": 37.51, "volume": 12270640.0}, {"date": "2018-12-11", "close": 36.59, "volume": 11912420.0}, {"date": "2018-12-12", "close": 37.68, "volume": 8555338.0}, {"date": "2018-12-13", "close": 37.29, "volume": 9853599.0}, {"date": "2018-12-14", "close": 37.49, "volume": 8176098.0}, {"date": "2018-12-17", "close": 37.46, "volume": 10291900.0}, {"date": "2018-12-18", "close": 37.56, "volume": 7203047.0}, {"date": "2018-12-19", "close": 39.34, "volume": 16450400.0}, {"date": "2018-12-20", "close": 38.15, "volume": 9590350.0}, {"date": "2018-12-21", "close": 37.4, "volume": 13983310.0}, {"date": "2018-12-24", "close": 37.33, "volume": 5266310.0}, {"date": "2018-12-26", "close": 38.59, "volume": 6111714.0}, {"date": "2018-12-27", "close": 39.33, "volume": 6798268.0}, {"date": "2018-12-28", "close": 38.62, "volume": 6410345.0}, {"date": "2018-12-31", "close": 39.41, "volume": 6028233.0}, {"date": "2019-01-02", "close": 39.62, "volume": 4509203.0}, {"date": "2019-01-03", "close": 38.75, "volume": 4916189.0}, {"date": "2019-01-04", "close": 40.18, "volume": 4823072.0}, {"date": "2019-01-07", "close": 40.41, "volume": 4974327.0}, {"date": "2019-01-08", "close": 40.57, "volume": 3897355.0}, {"date": "2019-01-09", "close": 41.16, "volume": 4272751.0}, {"date": "2019-01-10", "close": 41.42, "volume": 3248894.0}, {"date": "2019-01-11", "close": 41.66, "volume": 4773795.0}, {"date": "2019-01-14", "close": 42.0, "volume": 4697869.0}, {"date": "2019-01-15", "close": 42.45, "volume": 5341365.0}, {"date": "2019-01-16", "close": 43.13, "volume": 5287824.0}, {"date": "2019-01-17", "close": 43.29, "volume": 4980825.0}, {"date": "2019-01-18", "close": 44.16, "volume": 5094270.0}, {"date": "2019-01-22", "close": 43.36, "volume": 5769880.0}, {"date": "2019-01-23", "close": 42.82, "volume": 4165041.0}, {"date": "2019-01-24", "close": 42.94, "volume": 3708995.0}, {"date": "2019-01-25", "close": 43.18, "volume": 4747004.0}, {"date": "2019-01-28", "close": 42.82, "volume": 4124230.0}, {"date": "2019-01-29", "close": 42.26, "volume": 3545545.0}, {"date": "2019-01-30", "close": 42.81, "volume": 4519937.0}, {"date": "2019-01-31", "close": 43.23, "volume": 6456629.0}, {"date": "2019-02-01", "close": 43.82, "volume": 3378458.0}, {"date": "2019-02-04", "close": 44.0, "volume": 8655449.0}, {"date": "2019-02-05", "close": 43.66, "volume": 5725463.0}, {"date": "2019-02-06", "close": 43.65, "volume": 4122100.0}, {"date": "2019-02-07", "close": 42.83, "volume": 5299604.0}, {"date": "2019-02-08", "close": 42.45, "volume": 4661539.0}, {"date": "2019-02-11", "close": 43.05, "volume": 5089332.0}, {"date": "2019-02-12", "close": 43.83, "volume": 3963915.0}, {"date": "2019-02-13", "close": 44.18, "volume": 5280295.0}, {"date": "2019-02-14", "close": 40.19, "volume": 22226140.0}, {"date": "2019-02-15", "close": 42.32, "volume": 16051180.0}, {"date": "2019-02-19", "close": 42.99, "volume": 8823012.0}, {"date": "2019-02-20", "close": 43.29, "volume": 5647257.0}, {"date": "2019-02-21", "close": 43.01, "volume": 5309156.0}, {"date": "2019-02-22", "close": 42.87, "volume": 4929464.0}, {"date": "2019-02-25", "close": 43.83, "volume": 10201070.0}, {"date": "2019-02-26", "close": 43.86, "volume": 6643839.0}, {"date": "2019-02-27", "close": 43.47, "volume": 4748302.0}, {"date": "2019-02-28", "close": 43.2, "volume": 4121300.0}, {"date": "2019-03-01", "close": 43.23, "volume": 5345446.0}, {"date": "2019-03-04", "close": 43.51, "volume": 6726252.0}, {"date": "2019-03-05", "close": 43.17, "volume": 4451586.0}, {"date": "2019-03-06", "close": 42.5, "volume": 5266537.0}, {"date": "2019-03-07", "close": 41.81, "volume": 5966951.0}, {"date": "2019-03-08", "close": 42.2, "volume": 4195843.0}, {"date": "2019-03-11", "close": 42.82, "volume": 3043637.0}, {"date": "2019-03-12", "close": 43.05, "volume": 3611604.0}, {"date": "2019-03-13", "close": 43.79, "volume": 5935818.0}, {"date": "2019-03-14", "close": 43.75, "volume": 4759311.0}, {"date": "2019-03-15", "close": 44.04, "volume": 7435866.0}, {"date": "2019-03-18", "close": 44.28, "volume": 3532108.0}, {"date": "2019-03-19", "close": 43.86, "volume": 3866318.0}, {"date": "2019-03-20", "close": 42.96, "volume": 4823785.0}, {"date": "2019-03-21", "close": 43.43, "volume": 4707140.0}, {"date": "2019-03-22", "close": 42.62, "volume": 5410640.0}, {"date": "2019-03-25", "close": 42.45, "volume": 3914845.0}, {"date": "2019-03-26", "close": 43.05, "volume": 2958395.0}, {"date": "2019-03-27", "close": 43.14, "volume": 3075120.0}, {"date": "2019-03-28", "close": 43.1, "volume": 2916912.0}, {"date": "2019-03-29", "close": 43.06, "volume": 4308818.0}, {"date": "2019-04-01", "close": 43.99, "volume": 3624977.0}, {"date": "2019-04-02", "close": 43.55, "volume": 3416330.0}, {"date": "2019-04-03", "close": 43.87, "volume": 3490323.0}, {"date": "2019-04-04", "close": 44.6, "volume": 3753407.0}, {"date": "2019-04-05", "close": 45.05, "volume": 4063949.0}, {"date": "2019-04-08", "close": 44.87, "volume": 2147019.0}, {"date": "2019-04-09", "close": 44.63, "volume": 3396986.0}, {"date": "2019-04-10", "close": 44.88, "volume": 1891632.0}, {"date": "2019-04-11", "close": 45.71, "volume": 4320594.0}, {"date": "2019-04-12", "close": 46.19, "volume": 4932384.0}, {"date": "2019-04-15", "close": 45.8, "volume": 3766215.0}, {"date": "2019-04-16", "close": 46.74, "volume": 4709644.0}, {"date": "2019-04-17", "close": 45.97, "volume": 3650577.0}, {"date": "2019-04-18", "close": 46.04, "volume": 3729295.0}, {"date": "2019-04-22", "close": 46.0, "volume": 2630977.0}, {"date": "2019-04-23", "close": 45.98, "volume": 5034692.0}, {"date": "2019-04-24", "close": 45.74, "volume": 4050388.0}, {"date": "2019-04-25", "close": 45.19, "volume": 5996952.0}, {"date": "2019-04-26", "close": 46.05, "volume": 3070311.0}, {"date": "2019-04-29", "close": 46.99, "volume": 4449254.0}, {"date": "2019-04-30", "close": 47.57, "volume": 5433501.0}, {"date": "2019-05-01", "close": 46.87, "volume": 4273996.0}, {"date": "2019-05-02", "close": 46.8, "volume": 4753429.0}, {"date": "2019-05-03", "close": 47.11, "volume": 6361393.0}, {"date": "2019-05-06", "close": 47.11, "volume": 6001566.0}, {"date": "2019-05-07", "close": 50.3, "volume": 29260810.0}, {"date": "2019-05-08", "close": 49.96, "volume": 11033110.0}, {"date": "2019-05-09", "close": 50.83, "volume": 6068240.0}, {"date": "2019-05-10", "close": 51.64, "volume": 5779544.0}, {"date": "2019-05-13", "close": 50.72, "volume": 5894919.0}, {"date": "2019-05-14", "close": 51.48, "volume": 6843974.0}, {"date": "2019-05-15", "close": 51.85, "volume": 6163759.0}, {"date": "2019-05-16", "close": 52.23, "volume": 5450316.0}, {"date": "2019-05-17", "close": 52.37, "volume": 4924463.0}, {"date": "2019-05-20", "close": 52.43, "volume": 5713523.0}, {"date": "2019-05-21", "close": 52.5, "volume": 4628590.0}, {"date": "2019-05-22", "close": 52.56, "volume": 4408602.0}, {"date": "2019-05-23", "close": 52.2, "volume": 5085921.0}, {"date": "2019-05-24", "close": 52.76, "volume": 3340962.0}, {"date": "2019-05-28", "close": 52.07, "volume": 5962434.0}, {"date": "2019-05-29", "close": 51.62, "volume": 3947672.0}, {"date": "2019-05-30", "close": 51.94, "volume": 3288224.0}, {"date": "2019-05-31", "close": 51.07, "volume": 5120785.0}, {"date": "2019-06-03", "close": 52.71, "volume": 7097574.0}, {"date": "2019-06-04", "close": 53.83, "volume": 6775112.0}, {"date": "2019-06-05", "close": 53.68, "volume": 5480388.0}, {"date": "2019-06-06", "close": 53.55, "volume": 4764191.0}, {"date": "2019-06-07", "close": 52.91, "volume": 5206049.0}, {"date": "2019-06-10", "close": 53.33, "volume": 4645842.0}, {"date": "2019-06-11", "close": 53.08, "volume": 3587341.0}, {"date": "2019-06-12", "close": 52.96, "volume": 2842352.0}, {"date": "2019-06-13", "close": 53.2, "volume": 3860430.0}, {"date": "2019-06-14", "close": 53.31, "volume": 3206876.0}, {"date": "2019-06-17", "close": 52.99, "volume": 2711058.0}, {"date": "2019-06-18", "close": 53.35, "volume": 3313752.0}, {"date": "2019-06-19", "close": 53.6, "volume": 4029143.0}, {"date": "2019-06-20", "close": 54.25, "volume": 5000817.0}, {"date": "2019-06-21", "close": 53.65, "volume": 5462511.0}, {"date": "2019-06-24", "close": 53.32, "volume": 2745200.0}, {"date": "2019-06-25", "close": 52.73, "volume": 5504338.0}, {"date": "2019-06-26", "close": 52.26, "volume": 3883442.0}, {"date": "2019-06-27", "close": 53.05, "volume": 3878268.0}, {"date": "2019-06-28", "close": 53.28, "volume": 5214796.0}, {"date": "2019-07-01", "close": 53.84, "volume": 3214938.0}, {"date": "2019-07-02", "close": 53.79, "volume": 3374767.0}, {"date": "2019-07-03", "close": 54.83, "volume": 2948719.0}, {"date": "2019-07-05", "close": 54.61, "volume": 2514002.0}, {"date": "2019-07-08", "close": 54.96, "volume": 4378569.0}, {"date": "2019-07-09", "close": 55.52, "volume": 3617079.0}, {"date": "2019-07-10", "close": 55.73, "volume": 3898320.0}, {"date": "2019-07-11", "close": 55.48, "volume": 3389325.0}, {"date": "2019-07-12", "close": 56.27, "volume": 2957736.0}, {"date": "2019-07-15", "close": 56.24, "volume": 2900662.0}, {"date": "2019-07-16", "close": 56.03, "volume": 2250624.0}, {"date": "2019-07-17", "close": 55.37, "volume": 3679442.0}, {"date": "2019-07-18", "close": 55.6, "volume": 4175623.0}, {"date": "2019-07-19", "close": 55.94, "volume": 4852814.0}, {"date": "2019-07-22", "close": 55.88, "volume": 2069589.0}, {"date": "2019-07-23", "close": 56.29, "volume": 2160288.0}, {"date": "2019-07-24", "close": 57.39, "volume": 3909803.0}, {"date": "2019-07-25", "close": 57.08, "volume": 2459291.0}, {"date": "2019-07-26", "close": 57.27, "volume": 2899280.0}, {"date": "2019-07-29", "close": 56.48, "volume": 2565080.0}, {"date": "2019-07-30", "close": 56.32, "volume": 1828885.0}, {"date": "2019-07-31", "close": 55.99, "volume": 3179196.0}, {"date": "2019-08-01", "close": 54.71, "volume": 4706565.0}, {"date": "2019-08-02", "close": 54.33, "volume": 2683568.0}, {"date": "2019-08-05", "close": 52.81, "volume": 4323205.0}, {"date": "2019-08-06", "close": 54.38, "volume": 4247893.0}, {"date": "2019-08-07", "close": 54.41, "volume": 4301999.0}, {"date": "2019-08-08", "close": 56.82, "volume": 8893734.0}, {"date": "2019-08-09", "close": 56.26, "volume": 3987057.0}, {"date": "2019-08-12", "close": 55.08, "volume": 3576233.0}, {"date": "2019-08-13", "close": 56.12, "volume": 4557208.0}, {"date": "2019-08-14", "close": 53.39, "volume": 8548888.0}, {"date": "2019-08-15", "close": 53.74, "volume": 4125006.0}, {"date": "2019-08-16", "close": 54.31, "volume": 4042181.0}, {"date": "2019-08-19", "close": 54.81, "volume": 3319399.0}, {"date": "2019-08-20", "close": 53.43, "volume": 3551358.0}, {"date": "2019-08-21", "close": 53.69, "volume": 2464841.0}, {"date": "2019-08-22", "close": 53.75, "volume": 2326572.0}, {"date": "2019-08-23", "close": 52.49, "volume": 3712184.0}, {"date": "2019-08-26", "close": 53.08, "volume": 2212635.0}, {"date": "2019-08-27", "close": 52.74, "volume": 2747909.0}, {"date": "2019-08-28", "close": 52.45, "volume": 2481493.0}, {"date": "2019-08-29", "close": 52.46, "volume": 2921112.0}, {"date": "2019-08-30", "close": 52.04, "volume": 4565049.0}, {"date": "2019-09-03", "close": 52.4, "volume": 2897652.0}, {"date": "2019-09-04", "close": 54.4, "volume": 3847108.0}, {"date": "2019-09-05", "close": 54.68, "volume": 3123956.0}, {"date": "2019-09-06", "close": 54.85, "volume": 1901187.0}, {"date": "2019-09-09", "close": 55.41, "volume": 2898518.0}, {"date": "2019-09-10", "close": 55.5, "volume": 3170459.0}, {"date": "2019-09-11", "close": 56.6, "volume": 3093904.0}, {"date": "2019-09-12", "close": 56.76, "volume": 3263617.0}, {"date": "2019-09-13", "close": 57.29, "volume": 3324718.0}, {"date": "2019-09-16", "close": 56.32, "volume": 2793573.0}, {"date": "2019-09-17", "close": 57.08, "volume": 4336655.0}, {"date": "2019-09-18", "close": 57.65, "volume": 4332717.0}, {"date": "2019-09-19", "close": 57.89, "volume": 4705204.0}, {"date": "2019-09-20", "close": 57.45, "volume": 6575220.0}, {"date": "2019-09-23", "close": 57.3, "volume": 2800613.0}, {"date": "2019-09-24", "close": 57.0, "volume": 3724618.0}, {"date": "2019-09-25", "close": 56.53, "volume": 3368350.0}, {"date": "2019-09-26", "close": 55.88, "volume": 3219830.0}, {"date": "2019-09-27", "close": 56.16, "volume": 3496266.0}, {"date": "2019-09-30", "close": 55.7, "volume": 3439659.0}, {"date": "2019-10-01", "close": 54.37, "volume": 3688776.0}, {"date": "2019-10-02", "close": 53.47, "volume": 3546395.0}, {"date": "2019-10-03", "close": 53.21, "volume": 3754667.0}, {"date": "2019-10-04", "close": 54.43, "volume": 3344443.0}, {"date": "2019-10-07", "close": 53.63, "volume": 2628320.0}, {"date": "2019-10-08", "close": 52.42, "volume": 3820941.0}, {"date": "2019-10-09", "close": 53.04, "volume": 2978425.0}, {"date": "2019-10-10", "close": 54.06, "volume": 3998317.0}, {"date": "2019-10-11", "close": 54.42, "volume": 4548293.0}, {"date": "2019-10-14", "close": 54.21, "volume": 2011415.0}, {"date": "2019-10-15", "close": 54.68, "volume": 2229512.0}, {"date": "2019-10-16", "close": 54.34, "volume": 3470054.0}, {"date": "2019-10-17", "close": 54.06, "volume": 2542543.0}, {"date": "2019-10-18", "close": 53.97, "volume": 2343993.0}, {"date": "2019-10-21", "close": 54.55, "volume": 2183406.0}, {"date": "2019-10-22", "close": 53.24, "volume": 3458525.0}, {"date": "2019-10-23", "close": 53.15, "volume": 2678512.0}, {"date": "2019-10-24", "close": 52.9, "volume": 1691313.0}, {"date": "2019-10-25", "close": 52.8, "volume": 2084440.0}, {"date": "2019-10-28", "close": 52.55, "volume": 3817208.0}, {"date": "2019-10-29", "close": 52.1, "volume": 7845806.0}, {"date": "2019-10-30", "close": 52.61, "volume": 3961384.0}, {"date": "2019-10-31", "close": 52.96, "volume": 5172420.0}, {"date": "2019-11-01", "close": 53.76, "volume": 5378668.0}, {"date": "2019-11-04", "close": 54.93, "volume": 4657798.0}, {"date": "2019-11-05", "close": 54.81, "volume": 4342436.0}, {"date": "2019-11-06", "close": 55.52, "volume": 3733066.0}, {"date": "2019-11-07", "close": 55.59, "volume": 3280978.0}, {"date": "2019-11-08", "close": 55.91, "volume": 2750648.0}, {"date": "2019-11-11", "close": 55.4, "volume": 2568820.0}, {"date": "2019-11-12", "close": 55.41, "volume": 3162694.0}, {"date": "2019-11-13", "close": 54.72, "volume": 2737760.0}, {"date": "2019-11-14", "close": 54.19, "volume": 3468938.0}, {"date": "2019-11-15", "close": 53.93, "volume": 3404076.0}, {"date": "2019-11-18", "close": 54.15, "volume": 2398587.0}, {"date": "2019-11-19", "close": 53.41, "volume": 3394450.0}, {"date": "2019-11-20", "close": 52.93, "volume": 5093425.0}, {"date": "2019-11-21", "close": 52.21, "volume": 4337643.0}, {"date": "2019-11-22", "close": 53.3, "volume": 4522497.0}, {"date": "2019-11-25", "close": 53.31, "volume": 3073033.0}, {"date": "2019-11-26", "close": 53.17, "volume": 7197905.0}, {"date": "2019-11-27", "close": 52.89, "volume": 3770816.0}, {"date": "2019-11-29", "close": 52.66, "volume": 2865501.0}, {"date": "2019-12-02", "close": 51.66, "volume": 4180842.0}, {"date": "2019-12-03", "close": 51.17, "volume": 5862592.0}, {"date": "2019-12-04", "close": 51.11, "volume": 4212912.0}, {"date": "2019-12-05", "close": 51.14, "volume": 3131292.0}, {"date": "2019-12-06", "close": 51.86, "volume": 6731851.0}, {"date": "2019-12-09", "close": 51.58, "volume": 3766937.0}, {"date": "2019-12-10", "close": 51.08, "volume": 4634420.0}, {"date": "2019-12-11", "close": 50.41, "volume": 4413085.0}, {"date": "2019-12-12", "close": 51.03, "volume": 6080207.0}, {"date": "2019-12-13", "close": 51.6, "volume": 5316806.0}, {"date": "2019-12-16", "close": 51.9, "volume": 5856981.0}, {"date": "2019-12-17", "close": 51.79, "volume": 3258717.0}, {"date": "2019-12-18", "close": 51.97, "volume": 5090006.0}, {"date": "2019-12-19", "close": 51.93, "volume": 4494182.0}, {"date": "2019-12-20", "close": 51.54, "volume": 7345438.0}, {"date": "2019-12-23", "close": 50.97, "volume": 4175301.0}, {"date": "2019-12-24", "close": 50.94, "volume": 1138631.0}, {"date": "2019-12-26", "close": 50.62, "volume": 2811077.0}, {"date": "2019-12-27", "close": 51.07, "volume": 2374830.0}, {"date": "2019-12-30", "close": 51.0, "volume": 2706309.0}, {"date": "2019-12-31", "close": 51.33, "volume": 2912499.0}, {"date": "2020-01-02", "close": 51.76, "volume": 2806703.0}, {"date": "2020-01-03", "close": 51.36, "volume": 2358781.0}, {"date": "2020-01-06", "close": 51.4, "volume": 2699832.0}, {"date": "2020-01-07", "close": 51.11, "volume": 4580719.0}, {"date": "2020-01-08", "close": 51.71, "volume": 4832134.0}, {"date": "2020-01-09", "close": 52.28, "volume": 3219821.0}, {"date": "2020-01-10", "close": 52.03, "volume": 5483011.0}, {"date": "2020-01-13", "close": 52.62, "volume": 6039482.0}, {"date": "2020-01-14", "close": 52.34, "volume": 5277001.0}, {"date": "2020-01-15", "close": 51.78, "volume": 4094959.0}, {"date": "2020-01-16", "close": 52.36, "volume": 3822233.0}, {"date": "2020-01-17", "close": 52.9, "volume": 5818562.0}, {"date": "2020-01-21", "close": 51.67, "volume": 4215138.0}, {"date": "2020-01-22", "close": 52.26, "volume": 4341548.0}, {"date": "2020-01-23", "close": 51.61, "volume": 3307098.0}, {"date": "2020-01-24", "close": 51.06, "volume": 3227062.0}, {"date": "2020-01-27", "close": 50.13, "volume": 3634699.0}, {"date": "2020-01-28", "close": 50.41, "volume": 4131916.0}, {"date": "2020-01-29", "close": 50.35, "volume": 2964368.0}, {"date": "2020-01-30", "close": 51.3, "volume": 2979288.0}, {"date": "2020-01-31", "close": 50.26, "volume": 5736268.0}, {"date": "2020-02-03", "close": 51.16, "volume": 2916645.0}, {"date": "2020-02-04", "close": 50.65, "volume": 3441118.0}, {"date": "2020-02-05", "close": 52.48, "volume": 4408399.0}, {"date": "2020-02-06", "close": 53.41, "volume": 5286399.0}, {"date": "2020-02-07", "close": 53.46, "volume": 3766298.0}, {"date": "2020-02-10", "close": 54.14, "volume": 2756754.0}, {"date": "2020-02-11", "close": 54.47, "volume": 4656789.0}, {"date": "2020-02-12", "close": 54.28, "volume": 3984127.0}, {"date": "2020-02-13", "close": 50.93, "volume": 13179800.0}, {"date": "2020-02-14", "close": 48.48, "volume": 11891210.0}, {"date": "2020-02-18", "close": 49.01, "volume": 9404053.0}, {"date": "2020-02-19", "close": 49.41, "volume": 5756034.0}, {"date": "2020-02-20", "close": 49.8, "volume": 5507092.0}, {"date": "2020-02-21", "close": 48.6, "volume": 4913794.0}, {"date": "2020-02-24", "close": 45.7, "volume": 9774169.0}, {"date": "2020-02-25", "close": 45.24, "volume": 8705976.0}, {"date": "2020-02-26", "close": 45.0, "volume": 7270000.0}, {"date": "2020-02-27", "close": 43.41, "volume": 7159503.0}, {"date": "2020-02-28", "close": 42.16, "volume": 10908320.0}, {"date": "2020-03-02", "close": 42.85, "volume": 10262200.0}, {"date": "2020-03-03", "close": 41.49, "volume": 11832160.0}, {"date": "2020-03-04", "close": 42.54, "volume": 8324248.0}, {"date": "2020-03-05", "close": 40.65, "volume": 9251376.0}, {"date": "2020-03-06", "close": 37.84, "volume": 14681430.0}, {"date": "2020-03-09", "close": 32.81, "volume": 19741440.0}, {"date": "2020-03-10", "close": 35.07, "volume": 10322100.0}, {"date": "2020-03-11", "close": 32.43, "volume": 10814890.0}, {"date": "2020-03-12", "close": 25.67, "volume": 13594510.0}, {"date": "2020-03-13", "close": 28.5, "volume": 11920610.0}, {"date": "2020-03-16", "close": 23.25, "volume": 15835890.0}, {"date": "2020-03-17", "close": 22.25, "volume": 15057890.0}, {"date": "2020-03-18", "close": 18.78, "volume": 13531030.0}, {"date": "2020-03-19", "close": 20.6, "volume": 11718960.0}, {"date": "2020-03-20", "close": 19.23, "volume": 12948460.0}, {"date": "2020-03-23", "close": 19.3, "volume": 9604905.0}, {"date": "2020-03-24", "close": 22.93, "volume": 11436770.0}, {"date": "2020-03-25", "close": 25.72, "volume": 14365080.0}, {"date": "2020-03-26", "close": 27.51, "volume": 11286660.0}, {"date": "2020-03-27", "close": 25.51, "volume": 9473490.0}, {"date": "2020-03-30", "close": 25.71, "volume": 8377553.0}, {"date": "2020-03-31", "close": 24.25, "volume": 9555177.0}, {"date": "2020-04-01", "close": 21.61, "volume": 10498730.0}, {"date": "2020-04-02", "close": 21.25, "volume": 9317762.0}, {"date": "2020-04-03", "close": 20.46, "volume": 9573017.0}, {"date": "2020-04-06", "close": 21.52, "volume": 15414350.0}, {"date": "2020-04-07", "close": 23.26, "volume": 12731570.0}, {"date": "2020-04-08", "close": 24.13, "volume": 8539518.0}, {"date": "2020-04-09", "close": 26.54, "volume": 11974670.0}, {"date": "2020-04-13", "close": 25.63, "volume": 7367803.0}, {"date": "2020-04-14", "close": 25.78, "volume": 8139687.0}, {"date": "2020-04-15", "close": 24.08, "volume": 9225184.0}, {"date": "2020-04-16", "close": 23.18, "volume": 8829444.0}, {"date": "2020-04-17", "close": 24.5, "volume": 11039880.0}, {"date": "2020-04-20", "close": 23.75, "volume": 6503122.0}, {"date": "2020-04-21", "close": 22.25, "volume": 7213082.0}, {"date": "2020-04-22", "close": 22.26, "volume": 8232266.0}, {"date": "2020-04-23", "close": 22.66, "volume": 7604059.0}, {"date": "2020-04-24", "close": 23.35, "volume": 9295707.0}, {"date": "2020-04-27", "close": 24.18, "volume": 7602747.0}, {"date": "2020-04-28", "close": 25.28, "volume": 9513938.0}, {"date": "2020-04-29", "close": 27.23, "volume": 9621737.0}, {"date": "2020-04-30", "close": 25.43, "volume": 6637605.0}, {"date": "2020-05-01", "close": 23.9, "volume": 6409980.0}, {"date": "2020-05-04", "close": 24.07, "volume": 9321921.0}, {"date": "2020-05-05", "close": 25.06, "volume": 8944270.0}, {"date": "2020-05-06", "close": 23.31, "volume": 7824658.0}, {"date": "2020-05-07", "close": 25.52, "volume": 8239918.0}, {"date": "2020-05-08", "close": 27.65, "volume": 9831415.0}, {"date": "2020-05-11", "close": 27.55, "volume": 8112052.0}, {"date": "2020-05-12", "close": 26.55, "volume": 5604523.0}, {"date": "2020-05-13", "close": 24.96, "volume": 6238282.0}, {"date": "2020-05-14", "close": 25.76, "volume": 6954751.0}, {"date": "2020-05-15", "close": 26.47, "volume": 8185469.0}, {"date": "2020-05-18", "close": 28.45, "volume": 8789458.0}, {"date": "2020-05-19", "close": 27.63, "volume": 5550344.0}, {"date": "2020-05-20", "close": 28.04, "volume": 5175488.0}, {"date": "2020-05-21", "close": 28.81, "volume": 5473920.0}, {"date": "2020-05-22", "close": 28.89, "volume": 3727929.0}, {"date": "2020-05-26", "close": 31.01, "volume": 8361382.0}, {"date": "2020-05-27", "close": 31.51, "volume": 8387549.0}, {"date": "2020-05-28", "close": 31.12, "volume": 5810402.0}, {"date": "2020-05-29", "close": 30.06, "volume": 8765093.0}, {"date": "2020-06-01", "close": 30.55, "volume": 4302645.0}, {"date": "2020-06-02", "close": 31.49, "volume": 6668740.0}, {"date": "2020-06-03", "close": 33.25, "volume": 6238185.0}, {"date": "2020-06-04", "close": 35.21, "volume": 8438653.0}, {"date": "2020-06-05", "close": 36.36, "volume": 10453060.0}, {"date": "2020-06-08", "close": 39.44, "volume": 10596730.0}, {"date": "2020-06-09", "close": 37.74, "volume": 7047596.0}, {"date": "2020-06-10", "close": 35.16, "volume": 8569309.0}, {"date": "2020-06-11", "close": 31.61, "volume": 9228587.0}, {"date": "2020-06-12", "close": 33.04, "volume": 7490065.0}, {"date": "2020-06-15", "close": 33.19, "volume": 6949160.0}, {"date": "2020-06-16", "close": 33.29, "volume": 7393988.0}, {"date": "2020-06-17", "close": 32.28, "volume": 5963775.0}, {"date": "2020-06-18", "close": 32.47, "volume": 4065249.0}, {"date": "2020-06-19", "close": 31.81, "volume": 7776402.0}, {"date": "2020-06-22", "close": 31.79, "volume": 3955703.0}, {"date": "2020-06-23", "close": 32.05, "volume": 3322926.0}, {"date": "2020-06-24", "close": 30.3, "volume": 5960524.0}, {"date": "2020-06-25", "close": 31.26, "volume": 5780984.0}, {"date": "2020-06-26", "close": 29.71, "volume": 8006482.0}, {"date": "2020-06-29", "close": 30.68, "volume": 5485145.0}, {"date": "2020-06-30", "close": 31.18, "volume": 4660845.0}, {"date": "2020-07-01", "close": 29.58, "volume": 6984514.0}, {"date": "2020-07-02", "close": 29.92, "volume": 7866908.0}, {"date": "2020-07-06", "close": 30.74, "volume": 6132543.0}, {"date": "2020-07-07", "close": 29.17, "volume": 7413111.0}, {"date": "2020-07-08", "close": 29.85, "volume": 7727704.0}, {"date": "2020-07-09", "close": 28.0, "volume": 7357036.0}, {"date": "2020-07-10", "close": 30.1, "volume": 7443529.0}, {"date": "2020-07-13", "close": 29.72, "volume": 6132206.0}, {"date": "2020-07-14", "close": 30.79, "volume": 5494573.0}, {"date": "2020-07-15", "close": 31.77, "volume": 6813399.0}, {"date": "2020-07-16", "close": 32.56, "volume": 6855099.0}, {"date": "2020-07-17", "close": 32.12, "volume": 4336775.0}, {"date": "2020-07-20", "close": 31.41, "volume": 4364450.0}, {"date": "2020-07-21", "close": 31.96, "volume": 4619147.0}, {"date": "2020-07-22", "close": 32.19, "volume": 5729599.0}, {"date": "2020-07-23", "close": 31.87, "volume": 4965011.0}, {"date": "2020-07-24", "close": 31.31, "volume": 3960874.0}, {"date": "2020-07-27", "close": 30.85, "volume": 5143729.0}, {"date": "2020-07-28", "close": 30.95, "volume": 5220661.0}, {"date": "2020-07-29", "close": 32.67, "volume": 10100380.0}, {"date": "2020-07-30", "close": 31.78, "volume": 7075836.0}, {"date": "2020-07-31", "close": 32.14, "volume": 6245205.0}, {"date": "2020-08-03", "close": 32.14, "volume": 5834943.0}, {"date": "2020-08-04", "close": 29.72, "volume": 17448390.0}, {"date": "2020-08-05", "close": 30.18, "volume": 7385397.0}, {"date": "2020-08-06", "close": 29.32, "volume": 9162819.0}, {"date": "2020-08-07", "close": 30.66, "volume": 6015195.0}, {"date": "2020-08-10", "close": 31.46, "volume": 4596443.0}, {"date": "2020-08-11", "close": 31.98, "volume": 6370771.0}, {"date": "2020-08-12", "close": 30.94, "volume": 6706205.0}, {"date": "2020-08-13", "close": 30.71, "volume": 6252170.0}, {"date": "2020-08-14", "close": 30.99, "volume": 4862862.0}, {"date": "2020-08-17", "close": 29.96, "volume": 5643390.0}, {"date": "2020-08-18", "close": 29.58, "volume": 7880805.0}, {"date": "2020-08-19", "close": 29.86, "volume": 4870435.0}, {"date": "2020-08-20", "close": 29.13, "volume": 4702191.0}, {"date": "2020-08-21", "close": 28.27, "volume": 7366527.0}, {"date": "2020-08-24", "close": 29.55, "volume": 5511071.0}, {"date": "2020-08-25", "close": 29.52, "volume": 4134587.0}, {"date": "2020-08-26", "close": 29.06, "volume": 3738832.0}, {"date": "2020-08-27", "close": 29.68, "volume": 4973676.0}, {"date": "2020-08-28", "close": 29.37, "volume": 6036638.0}, {"date": "2020-08-31", "close": 29.14, "volume": 7539768.0}, {"date": "2020-09-01", "close": 29.15, "volume": 4930493.0}, {"date": "2020-09-02", "close": 29.83, "volume": 6534012.0}, {"date": "2020-09-03", "close": 29.4, "volume": 7003866.0}, {"date": "2020-09-04", "close": 29.8, "volume": 5783255.0}, {"date": "2020-09-08", "close": 28.89, "volume": 7124724.0}, {"date": "2020-09-09", "close": 29.15, "volume": 7432367.0}, {"date": "2020-09-10", "close": 28.16, "volume": 7754922.0}, {"date": "2020-09-11", "close": 28.4, "volume": 8491923.0}, {"date": "2020-09-14", "close": 29.4, "volume": 6255218.0}, {"date": "2020-09-15", "close": 28.93, "volume": 6438636.0}, {"date": "2020-09-16", "close": 29.77, "volume": 10803410.0}, {"date": "2020-09-17", "close": 28.7, "volume": 11420780.0}, {"date": "2020-09-18", "close": 27.99, "volume": 13427430.0}, {"date": "2020-09-21", "close": 26.98, "volume": 11872540.0}, {"date": "2020-09-22", "close": 27.34, "volume": 10055240.0}, {"date": "2020-09-23", "close": 26.43, "volume": 6986734.0}, {"date": "2020-09-24", "close": 26.48, "volume": 5686893.0}, {"date": "2020-09-25", "close": 27.07, "volume": 4886954.0}, {"date": "2020-09-28", "close": 27.63, "volume": 7610414.0}, {"date": "2020-09-29", "close": 27.29, "volume": 4282412.0}, {"date": "2020-09-30", "close": 27.53, "volume": 5338698.0}, {"date": "2020-10-01", "close": 27.72, "volume": 5155535.0}, {"date": "2020-10-02", "close": 28.22, "volume": 4558290.0}, {"date": "2020-10-05", "close": 29.05, "volume": 5326077.0}, {"date": "2020-10-06", "close": 28.98, "volume": 8161497.0}, {"date": "2020-10-07", "close": 29.56, "volume": 4976689.0}, {"date": "2020-10-08", "close": 30.26, "volume": 5610883.0}, {"date": "2020-10-09", "close": 29.95, "volume": 8058396.0}, {"date": "2020-10-12", "close": 30.46, "volume": 7711575.0}, {"date": "2020-10-13", "close": 29.82, "volume": 7574044.0}, {"date": "2020-10-14", "close": 29.65, "volume": 6996235.0}, {"date": "2020-10-15", "close": 29.96, "volume": 3554599.0}, {"date": "2020-10-16", "close": 30.29, "volume": 4893989.0}, {"date": "2020-10-19", "close": 30.09, "volume": 5425918.0}, {"date": "2020-10-20", "close": 30.65, "volume": 5481541.0}, {"date": "2020-10-21", "close": 31.67, "volume": 6869516.0}, {"date": "2020-10-22", "close": 32.01, "volume": 5412032.0}, {"date": "2020-10-23", "close": 32.38, "volume": 4375619.0}, {"date": "2020-10-26", "close": 31.26, "volume": 6021603.0}, {"date": "2020-10-27", "close": 31.16, "volume": 12065720.0}, {"date": "2020-10-28", "close": 30.23, "volume": 8129382.0}, {"date": "2020-10-29", "close": 31.29, "volume": 7436512.0}, {"date": "2020-10-30", "close": 31.49, "volume": 6373919.0}, {"date": "2020-11-02", "close": 32.45, "volume": 7279099.0}, {"date": "2020-11-03", "close": 32.89, "volume": 7168893.0}, {"date": "2020-11-04", "close": 31.59, "volume": 5424367.0}, {"date": "2020-11-05", "close": 33.43, "volume": 6467355.0}, {"date": "2020-11-06", "close": 33.16, "volume": 8329979.0}, {"date": "2020-11-09", "close": 37.52, "volume": 13776350.0}, {"date": "2020-11-10", "close": 38.23, "volume": 10214040.0}, {"date": "2020-11-11", "close": 37.35, "volume": 7211292.0}, {"date": "2020-11-12", "close": 36.06, "volume": 6849605.0}, {"date": "2020-11-13", "close": 37.32, "volume": 5078955.0}, {"date": "2020-11-16", "close": 38.49, "volume": 6015438.0}, {"date": "2020-11-17", "close": 38.42, "volume": 4627031.0}, {"date": "2020-11-18", "close": 38.55, "volume": 6265071.0}, {"date": "2020-11-19", "close": 38.54, "volume": 4225237.0}, {"date": "2020-11-20", "close": 38.61, "volume": 5572862.0}, {"date": "2020-11-23", "close": 39.77, "volume": 4761410.0}, {"date": "2020-11-24", "close": 40.98, "volume": 6017863.0}, {"date": "2020-11-25", "close": 40.12, "volume": 3811111.0}, {"date": "2020-11-27", "close": 39.71, "volume": 2046833.0}, {"date": "2020-11-30", "close": 38.44, "volume": 6426052.0}, {"date": "2020-12-01", "close": 39.31, "volume": 6245868.0}, {"date": "2020-12-02", "close": 39.73, "volume": 5175400.0}, {"date": "2020-12-03", "close": 39.84, "volume": 4581263.0}, {"date": "2020-12-04", "close": 40.69, "volume": 4597849.0}, {"date": "2020-12-07", "close": 39.79, "volume": 4478460.0}, {"date": "2020-12-08", "close": 39.52, "volume": 3322919.0}, {"date": "2020-12-09", "close": 39.94, "volume": 5388430.0}, {"date": "2020-12-10", "close": 39.71, "volume": 4716313.0}, {"date": "2020-12-11", "close": 38.79, "volume": 5299338.0}, {"date": "2020-12-14", "close": 38.16, "volume": 3942023.0}, {"date": "2020-12-15", "close": 38.54, "volume": 3293874.0}, {"date": "2020-12-16", "close": 38.32, "volume": 3691213.0}, {"date": "2020-12-17", "close": 38.23, "volume": 5233236.0}, {"date": "2020-12-18", "close": 37.48, "volume": 9293042.0}, {"date": "2020-12-21", "close": 37.37, "volume": 5341670.0}, {"date": "2020-12-22", "close": 36.8, "volume": 5375723.0}, {"date": "2020-12-23", "close": 37.44, "volume": 3890573.0}, {"date": "2020-12-24", "close": 37.37, "volume": 1613849.0}, {"date": "2020-12-28", "close": 37.07, "volume": 3837463.0}, {"date": "2020-12-29", "close": 37.16, "volume": 4047277.0}, {"date": "2020-12-30", "close": 37.52, "volume": 2522240.0}, {"date": "2020-12-31", "close": 37.86, "volume": 2956476.0}, {"date": "2021-01-04", "close": 37.13, "volume": 7080986.0}, {"date": "2021-01-05", "close": 37.75, "volume": 4268240.0}, {"date": "2021-01-06", "close": 40.21, "volume": 8198571.0}, {"date": "2021-01-07", "close": 40.89, "volume": 5109760.0}, {"date": "2021-01-08", "close": 40.62, "volume": 5344861.0}, {"date": "2021-01-11", "close": 40.28, "volume": 3456982.0}, {"date": "2021-01-12", "close": 41.0, "volume": 3975823.0}, {"date": "2021-01-13", "close": 40.72, "volume": 3608732.0}, {"date": "2021-01-14", "close": 41.3, "volume": 3984294.0}, {"date": "2021-01-15", "close": 41.35, "volume": 7124391.0}, {"date": "2021-01-19", "close": 42.25, "volume": 5159437.0}, {"date": "2021-01-20", "close": 42.08, "volume": 6421338.0}, {"date": "2021-01-21", "close": 41.05, "volume": 5608281.0}, {"date": "2021-01-22", "close": 40.08, "volume": 4752334.0}, {"date": "2021-01-25", "close": 39.58, "volume": 4084306.0}, {"date": "2021-01-26", "close": 39.11, "volume": 3741388.0}, {"date": "2021-01-27", "close": 37.6, "volume": 5772036.0}, {"date": "2021-01-28", "close": 38.48, "volume": 5048376.0}, {"date": "2021-01-29", "close": 37.44, "volume": 5291006.0}, {"date": "2021-02-01", "close": 37.42, "volume": 3649546.0}, {"date": "2021-02-02", "close": 38.57, "volume": 4878504.0}, {"date": "2021-02-03", "close": 38.95, "volume": 4680787.0}, {"date": "2021-02-04", "close": 41.34, "volume": 5088092.0}, {"date": "2021-02-05", "close": 41.68, "volume": 3968178.0}, {"date": "2021-02-08", "close": 42.29, "volume": 3899619.0}, {"date": "2021-02-09", "close": 42.14, "volume": 3464705.0}, {"date": "2021-02-10", "close": 42.43, "volume": 3705301.0}, {"date": "2021-02-11", "close": 41.6, "volume": 3445649.0}, {"date": "2021-02-12", "close": 41.4, "volume": 4154929.0}, {"date": "2021-02-16", "close": 42.15, "volume": 4937302.0}, {"date": "2021-02-17", "close": 43.27, "volume": 5009814.0}, {"date": "2021-02-18", "close": 42.11, "volume": 4032567.0}, {"date": "2021-02-19", "close": 42.58, "volume": 3664416.0}, {"date": "2021-02-22", "close": 44.1, "volume": 6263491.0}, {"date": "2021-02-23", "close": 44.37, "volume": 5021630.0}, {"date": "2021-02-24", "close": 45.43, "volume": 4552849.0}, {"date": "2021-02-25", "close": 43.95, "volume": 5388391.0}, {"date": "2021-02-26", "close": 43.95, "volume": 6181111.0}, {"date": "2021-03-01", "close": 45.31, "volume": 7865329.0}, {"date": "2021-03-02", "close": 45.96, "volume": 4611068.0}, {"date": "2021-03-03", "close": 47.01, "volume": 5633184.0}, {"date": "2021-03-04", "close": 46.27, "volume": 4876381.0}, {"date": "2021-03-05", "close": 46.97, "volume": 5327804.0}, {"date": "2021-03-08", "close": 47.24, "volume": 5921205.0}, {"date": "2021-03-09", "close": 46.62, "volume": 5638356.0}, {"date": "2021-03-10", "close": 47.85, "volume": 3822617.0}, {"date": "2021-03-11", "close": 48.01, "volume": 4514636.0}, {"date": "2021-03-12", "close": 48.44, "volume": 3069732.0}, {"date": "2021-03-15", "close": 48.34, "volume": 2994026.0}, {"date": "2021-03-16", "close": 47.33, "volume": 4247349.0}, {"date": "2021-03-17", "close": 47.67, "volume": 5361361.0}, {"date": "2021-03-18", "close": 47.82, "volume": 5577588.0}, {"date": "2021-03-19", "close": 46.83, "volume": 7285657.0}, {"date": "2021-03-22", "close": 46.23, "volume": 4906970.0}, {"date": "2021-03-23", "close": 44.98, "volume": 3497802.0}, {"date": "2021-03-24", "close": 44.99, "volume": 3813467.0}, {"date": "2021-03-25", "close": 46.5, "volume": 4707256.0}, {"date": "2021-03-26", "close": 46.82, "volume": 3801816.0}, {"date": "2021-03-29", "close": 46.58, "volume": 4409438.0}, {"date": "2021-03-30", "close": 47.34, "volume": 3525263.0}, {"date": "2021-03-31", "close": 46.21, "volume": 4318663.0}, {"date": "2021-04-01", "close": 46.38, "volume": 3547723.0}, {"date": "2021-04-05", "close": 46.75, "volume": 3437736.0}, {"date": "2021-04-06", "close": 46.66, "volume": 3753055.0}, {"date": "2021-04-07", "close": 47.08, "volume": 2719652.0}, {"date": "2021-04-08", "close": 46.06, "volume": 3474887.0}, {"date": "2021-04-09", "close": 46.6, "volume": 3141601.0}, {"date": "2021-04-12", "close": 47.16, "volume": 3095347.0}, {"date": "2021-04-13", "close": 46.69, "volume": 2958141.0}, {"date": "2021-04-14", "close": 47.49, "volume": 3391139.0}, {"date": "2021-04-15", "close": 46.66, "volume": 4451862.0}, {"date": "2021-04-16", "close": 47.1, "volume": 4369094.0}, {"date": "2021-04-19", "close": 46.73, "volume": 2809233.0}, {"date": "2021-04-20", "close": 45.53, "volume": 4261954.0}, {"date": "2021-04-21", "close": 46.76, "volume": 3682675.0}, {"date": "2021-04-22", "close": 46.46, "volume": 4388467.0}, {"date": "2021-04-23", "close": 47.34, "volume": 3242131.0}, {"date": "2021-04-26", "close": 47.53, "volume": 3203514.0}, {"date": "2021-04-27", "close": 48.44, "volume": 3580356.0}, {"date": "2021-04-28", "close": 48.21, "volume": 2703439.0}, {"date": "2021-04-29", "close": 48.94, "volume": 3800582.0}, {"date": "2021-04-30", "close": 48.45, "volume": 3201185.0}, {"date": "2021-05-03", "close": 49.05, "volume": 2585587.0}, {"date": "2021-05-04", "close": 48.4, "volume": 6640924.0}, {"date": "2021-05-05", "close": 48.87, "volume": 7013697.0}, {"date": "2021-05-06", "close": 50.17, "volume": 5557777.0}, {"date": "2021-05-07", "close": 51.19, "volume": 5582252.0}, {"date": "2021-05-10", "close": 51.92, "volume": 6870071.0}, {"date": "2021-05-11", "close": 50.38, "volume": 4646563.0}, {"date": "2021-05-12", "close": 50.08, "volume": 5970566.0}, {"date": "2021-05-13", "close": 50.85, "volume": 5064367.0}, {"date": "2021-05-14", "close": 51.9, "volume": 4844791.0}, {"date": "2021-05-17", "close": 51.57, "volume": 3247900.0}, {"date": "2021-05-18", "close": 51.11, "volume": 3856373.0}, {"date": "2021-05-19", "close": 50.67, "volume": 4145486.0}, {"date": "2021-05-20", "close": 50.53, "volume": 3123523.0}, {"date": "2021-05-21", "close": 51.31, "volume": 4198760.0}, {"date": "2021-05-24", "close": 51.88, "volume": 2600721.0}, {"date": "2021-05-25", "close": 50.8, "volume": 3569632.0}, {"date": "2021-05-26", "close": 51.37, "volume": 2516510.0}, {"date": "2021-05-27", "close": 52.71, "volume": 6287715.0}, {"date": "2021-05-28", "close": 52.84, "volume": 3116295.0}, {"date": "2021-06-01", "close": 53.55, "volume": 5278270.0}, {"date": "2021-06-02", "close": 53.04, "volume": 4146693.0}, {"date": "2021-06-03", "close": 53.54, "volume": 4029971.0}, {"date": "2021-06-04", "close": 53.42, "volume": 2851746.0}, {"date": "2021-06-07", "close": 53.07, "volume": 2460674.0}, {"date": "2021-06-08", "close": 53.23, "volume": 2227501.0}, {"date": "2021-06-09", "close": 52.16, "volume": 2947107.0}, {"date": "2021-06-10", "close": 51.57, "volume": 2213471.0}, {"date": "2021-06-11", "close": 52.02, "volume": 3521806.0}, {"date": "2021-06-14", "close": 51.1, "volume": 3130891.0}, {"date": "2021-06-15", "close": 51.53, "volume": 3705254.0}, {"date": "2021-06-16", "close": 51.68, "volume": 4259449.0}, {"date": "2021-06-17", "close": 48.77, "volume": 5797507.0}, {"date": "2021-06-18", "close": 46.85, "volume": 10722200.0}, {"date": "2021-06-21", "close": 47.75, "volume": 7422814.0}, {"date": "2021-06-22", "close": 47.55, "volume": 3181448.0}, {"date": "2021-06-23", "close": 47.73, "volume": 2896405.0}, {"date": "2021-06-24", "close": 48.21, "volume": 2818003.0}, {"date": "2021-06-25", "close": 49.02, "volume": 3276310.0}, {"date": "2021-06-28", "close": 47.96, "volume": 2961655.0}, {"date": "2021-06-29", "close": 47.4, "volume": 2742549.0}, {"date": "2021-06-30", "close": 47.6, "volume": 2586775.0}, {"date": "2021-07-01", "close": 48.27, "volume": 2888365.0}, {"date": "2021-07-02", "close": 48.05, "volume": 1994955.0}, {"date": "2021-07-06", "close": 46.61, "volume": 3598833.0}, {"date": "2021-07-07", "close": 46.79, "volume": 4108190.0}, {"date": "2021-07-08", "close": 44.86, "volume": 5412145.0}, {"date": "2021-07-09", "close": 46.87, "volume": 5044756.0}, {"date": "2021-07-12", "close": 47.44, "volume": 3450675.0}, {"date": "2021-07-13", "close": 46.73, "volume": 2983416.0}, {"date": "2021-07-14", "close": 46.41, "volume": 2792204.0}, {"date": "2021-07-15", "close": 48.07, "volume": 7698922.0}, {"date": "2021-07-16", "close": 46.9, "volume": 4384840.0}, {"date": "2021-07-19", "close": 44.93, "volume": 5465584.0}, {"date": "2021-07-20", "close": 47.23, "volume": 5131279.0}, {"date": "2021-07-21", "close": 48.29, "volume": 3971188.0}, {"date": "2021-07-22", "close": 47.56, "volume": 2815324.0}, {"date": "2021-07-23", "close": 47.31, "volume": 3029587.0}, {"date": "2021-07-26", "close": 47.71, "volume": 3027018.0}, {"date": "2021-07-27", "close": 47.42, "volume": 2347745.0}, {"date": "2021-07-28", "close": 46.95, "volume": 2955981.0}, {"date": "2021-07-29", "close": 47.87, "volume": 3492466.0}, {"date": "2021-07-30", "close": 47.35, "volume": 4695580.0}, {"date": "2021-08-02", "close": 47.37, "volume": 2779124.0}, {"date": "2021-08-03", "close": 47.74, "volume": 2346522.0}, {"date": "2021-08-04", "close": 47.09, "volume": 3592330.0}, {"date": "2021-08-05", "close": 48.66, "volume": 4686435.0}, {"date": "2021-08-06", "close": 50.95, "volume": 4807815.0}, {"date": "2021-08-09", "close": 51.85, "volume": 4388864.0}, {"date": "2021-08-10", "close": 53.14, "volume": 7491346.0}, {"date": "2021-08-11", "close": 54.08, "volume": 5623355.0}, {"date": "2021-08-12", "close": 53.88, "volume": 3647678.0}, {"date": "2021-08-13", "close": 54.61, "volume": 4675538.0}, {"date": "2021-08-16", "close": 54.61, "volume": 4648677.0}, {"date": "2021-08-17", "close": 54.01, "volume": 4491200.0}, {"date": "2021-08-18", "close": 53.76, "volume": 5003081.0}, {"date": "2021-08-19", "close": 52.96, "volume": 7291448.0}, {"date": "2021-08-20", "close": 53.57, "volume": 4040832.0}, {"date": "2021-08-23", "close": 54.16, "volume": 3738398.0}, {"date": "2021-08-24", "close": 54.36, "volume": 3797743.0}, {"date": "2021-08-25", "close": 54.93, "volume": 4019489.0}, {"date": "2021-08-26", "close": 54.02, "volume": 3308132.0}, {"date": "2021-08-27", "close": 55.01, "volume": 3485607.0}, {"date": "2021-08-30", "close": 54.02, "volume": 3711400.0}, {"date": "2021-08-31", "close": 54.56, "volume": 5703855.0}, {"date": "2021-09-01", "close": 54.58, "volume": 4014329.0}, {"date": "2021-09-02", "close": 55.23, "volume": 5228003.0}, {"date": "2021-09-03", "close": 55.1, "volume": 4556809.0}, {"date": "2021-09-07", "close": 54.67, "volume": 4783600.0}, {"date": "2021-09-08", "close": 54.81, "volume": 3349318.0}, {"date": "2021-09-09", "close": 54.69, "volume": 4669876.0}, {"date": "2021-09-10", "close": 54.44, "volume": 3221726.0}, {"date": "2021-09-13", "close": 55.12, "volume": 4961956.0}, {"date": "2021-09-14", "close": 54.43, "volume": 5109641.0}, {"date": "2021-09-15", "close": 54.45, "volume": 4194283.0}, {"date": "2021-09-16", "close": 54.35, "volume": 3423220.0}, {"date": "2021-09-17", "close": 53.81, "volume": 7278419.0}, {"date": "2021-09-20", "close": 53.23, "volume": 7959362.0}, {"date": "2021-09-21", "close": 52.96, "volume": 5580520.0}, {"date": "2021-09-22", "close": 53.71, "volume": 4876635.0}, {"date": "2021-09-23", "close": 54.52, "volume": 4444754.0}, {"date": "2021-09-24", "close": 54.81, "volume": 5669274.0}, {"date": "2021-09-27", "close": 57.03, "volume": 5232816.0}, {"date": "2021-09-28", "close": 55.99, "volume": 5511620.0}, {"date": "2021-09-29", "close": 55.84, "volume": 3289625.0}, {"date": "2021-09-30", "close": 54.89, "volume": 4202032.0}, {"date": "2021-10-01", "close": 55.48, "volume": 5871759.0}, {"date": "2021-10-04", "close": 55.82, "volume": 5557231.0}, {"date": "2021-10-05", "close": 57.45, "volume": 4845639.0}, {"date": "2021-10-06", "close": 57.32, "volume": 3484302.0}, {"date": "2021-10-07", "close": 57.2, "volume": 3749890.0}, {"date": "2021-10-08", "close": 57.61, "volume": 2217177.0}, {"date": "2021-10-11", "close": 57.89, "volume": 3104668.0}, {"date": "2021-10-12", "close": 57.4, "volume": 2678598.0}, {"date": "2021-10-13", "close": 56.21, "volume": 4125048.0}, {"date": "2021-10-14", "close": 57.77, "volume": 4857067.0}, {"date": "2021-10-15", "close": 58.28, "volume": 3931867.0}, {"date": "2021-10-18", "close": 57.89, "volume": 3299226.0}, {"date": "2021-10-19", "close": 58.64, "volume": 3217227.0}, {"date": "2021-10-20", "close": 59.61, "volume": 3205035.0}, {"date": "2021-10-21", "close": 59.26, "volume": 2794614.0}, {"date": "2021-10-22", "close": 60.01, "volume": 3734207.0}, {"date": "2021-10-25", "close": 59.64, "volume": 3157193.0}, {"date": "2021-10-26", "close": 59.23, "volume": 2497358.0}, {"date": "2021-10-27", "close": 58.55, "volume": 3984781.0}, {"date": "2021-10-28", "close": 59.9, "volume": 2668184.0}, {"date": "2021-10-29", "close": 59.09, "volume": 4668685.0}, {"date": "2021-11-01", "close": 60.19, "volume": 2732343.0}, {"date": "2021-11-02", "close": 59.98, "volume": 3318088.0}, {"date": "2021-11-03", "close": 61.08, "volume": 4537768.0}, {"date": "2021-11-04", "close": 60.39, "volume": 4685874.0}, {"date": "2021-11-05", "close": 58.96, "volume": 6787623.0}, {"date": "2021-11-08", "close": 59.16, "volume": 5118322.0}, {"date": "2021-11-09", "close": 58.76, "volume": 3097718.0}, {"date": "2021-11-10", "close": 58.86, "volume": 3645455.0}, {"date": "2021-11-11", "close": 58.86, "volume": 3113266.0}, {"date": "2021-11-12", "close": 58.21, "volume": 3538287.0}, {"date": "2021-11-15", "close": 58.09, "volume": 3819937.0}, {"date": "2021-11-16", "close": 57.19, "volume": 3772267.0}, {"date": "2021-11-17", "close": 56.95, "volume": 4567221.0}, {"date": "2021-11-18", "close": 56.12, "volume": 4568047.0}, {"date": "2021-11-19", "close": 54.95, "volume": 4864572.0}, {"date": "2021-11-22", "close": 56.94, "volume": 6027054.0}, {"date": "2021-11-23", "close": 58.9, "volume": 7055275.0}, {"date": "2021-11-24", "close": 57.89, "volume": 5072754.0}, {"date": "2021-11-26", "close": 56.05, "volume": 4009597.0}, {"date": "2021-11-29", "close": 54.95, "volume": 4800278.0}, {"date": "2021-11-30", "close": 52.6, "volume": 10816390.0}, {"date": "2021-12-01", "close": 51.72, "volume": 5845649.0}, {"date": "2021-12-02", "close": 53.96, "volume": 6570974.0}, {"date": "2021-12-03", "close": 53.32, "volume": 5056181.0}, {"date": "2021-12-06", "close": 54.77, "volume": 6051111.0}, {"date": "2021-12-07", "close": 55.19, "volume": 4852944.0}, {"date": "2021-12-08", "close": 54.97, "volume": 4018636.0}, {"date": "2021-12-09", "close": 54.81, "volume": 3716414.0}, {"date": "2021-12-10", "close": 54.39, "volume": 4023517.0}, {"date": "2021-12-13", "close": 53.84, "volume": 4304652.0}, {"date": "2021-12-14", "close": 54.66, "volume": 5066246.0}, {"date": "2021-12-15", "close": 54.36, "volume": 4523872.0}, {"date": "2021-12-16", "close": 55.28, "volume": 6340231.0}, {"date": "2021-12-17", "close": 54.11, "volume": 11173820.0}, {"date": "2021-12-20", "close": 52.91, "volume": 4458395.0}, {"date": "2021-12-21", "close": 55.14, "volume": 6430950.0}, {"date": "2021-12-22", "close": 55.27, "volume": 4693957.0}, {"date": "2021-12-23", "close": 56.57, "volume": 3980673.0}, {"date": "2021-12-27", "close": 56.9, "volume": 2079276.0}, {"date": "2021-12-28", "close": 56.67, "volume": 2449523.0}, {"date": "2021-12-29", "close": 56.78, "volume": 1977534.0}, {"date": "2021-12-30", "close": 56.74, "volume": 2144283.0}, {"date": "2021-12-31", "close": 56.86, "volume": 2075400.0}, {"date": "2022-01-03", "close": 57.39, "volume": 3376292.0}, {"date": "2022-01-04", "close": 59.0, "volume": 5281287.0}, {"date": "2022-01-05", "close": 58.19, "volume": 4639363.0}, {"date": "2022-01-06", "close": 59.19, "volume": 6331581.0}, {"date": "2022-01-07", "close": 60.74, "volume": 5318940.0}, {"date": "2022-01-10", "close": 61.41, "volume": 7913324.0}, {"date": "2022-01-11", "close": 61.77, "volume": 6091486.0}, {"date": "2022-01-12", "close": 61.37, "volume": 6150540.0}, {"date": "2022-01-13", "close": 61.87, "volume": 3476882.0}, {"date": "2022-01-14", "close": 61.91, "volume": 4465073.0}, {"date": "2022-01-18", "close": 60.9, "volume": 4265230.0}, {"date": "2022-01-19", "close": 58.84, "volume": 6354946.0}, {"date": "2022-01-20", "close": 58.84, "volume": 5861714.0}, {"date": "2022-01-21", "close": 57.32, "volume": 6608990.0}, {"date": "2022-01-24", "close": 57.46, "volume": 7422211.0}, {"date": "2022-01-25", "close": 58.21, "volume": 6163457.0}, {"date": "2022-01-26", "close": 57.63, "volume": 6090658.0}, {"date": "2022-01-27", "close": 56.42, "volume": 5398581.0}, {"date": "2022-01-28", "close": 56.96, "volume": 5248618.0}, {"date": "2022-01-31", "close": 57.75, "volume": 4187824.0}, {"date": "2022-02-01", "close": 59.11, "volume": 3674686.0}, {"date": "2022-02-02", "close": 60.25, "volume": 4796463.0}, {"date": "2022-02-03", "close": 59.49, "volume": 3381578.0}, {"date": "2022-02-04", "close": 60.99, "volume": 4165821.0}, {"date": "2022-02-07", "close": 61.79, "volume": 3968125.0}, {"date": "2022-02-08", "close": 62.7, "volume": 5242005.0}, {"date": "2022-02-09", "close": 62.41, "volume": 4460077.0}, {"date": "2022-02-10", "close": 62.22, "volume": 4926495.0}, {"date": "2022-02-11", "close": 60.74, "volume": 7241149.0}, {"date": "2022-02-14", "close": 58.99, "volume": 7294369.0}, {"date": "2022-02-15", "close": 60.38, "volume": 4189283.0}, {"date": "2022-02-16", "close": 60.34, "volume": 3416822.0}, {"date": "2022-02-17", "close": 61.38, "volume": 6154905.0}, {"date": "2022-02-18", "close": 61.73, "volume": 5488351.0}, {"date": "2022-02-22", "close": 61.61, "volume": 5749722.0}, {"date": "2022-02-23", "close": 61.54, "volume": 5102484.0}, {"date": "2022-02-24", "close": 60.38, "volume": 6276648.0}, {"date": "2022-02-25", "close": 63.16, "volume": 8694685.0}, {"date": "2022-02-28", "close": 61.24, "volume": 7596647.0}, {"date": "2022-03-01", "close": 57.89, "volume": 6478108.0}, {"date": "2022-03-02", "close": 61.04, "volume": 6544956.0}, {"date": "2022-03-03", "close": 60.41, "volume": 4260799.0}, {"date": "2022-03-04", "close": 57.48, "volume": 7364154.0}, {"date": "2022-03-07", "close": 54.67, "volume": 7982033.0}, {"date": "2022-03-08", "close": 55.46, "volume": 7034681.0}, {"date": "2022-03-09", "close": 58.28, "volume": 5984798.0}, {"date": "2022-03-10", "close": 56.98, "volume": 5247416.0}, {"date": "2022-03-11", "close": 57.0, "volume": 3423624.0}, {"date": "2022-03-14", "close": 57.51, "volume": 3734410.0}, {"date": "2022-03-15", "close": 58.55, "volume": 3901258.0}, {"date": "2022-03-16", "close": 59.78, "volume": 4346598.0}, {"date": "2022-03-17", "close": 60.94, "volume": 4991140.0}, {"date": "2022-03-18", "close": 61.03, "volume": 6258944.0}, {"date": "2022-03-21", "close": 61.74, "volume": 6074028.0}, {"date": "2022-03-22", "close": 62.68, "volume": 4486573.0}, {"date": "2022-03-23", "close": 61.85, "volume": 3071255.0}, {"date": "2022-03-24", "close": 63.16, "volume": 3185788.0}, {"date": "2022-03-25", "close": 64.48, "volume": 3712552.0}, {"date": "2022-03-28", "close": 63.73, "volume": 3486497.0}, {"date": "2022-03-29", "close": 63.05, "volume": 4393209.0}, {"date": "2022-03-30", "close": 63.49, "volume": 4424470.0}, {"date": "2022-03-31", "close": 62.77, "volume": 4589834.0}, {"date": "2022-04-01", "close": 63.79, "volume": 3802821.0}, {"date": "2022-04-04", "close": 62.54, "volume": 2960790.0}, {"date": "2022-04-05", "close": 62.45, "volume": 2906292.0}, {"date": "2022-04-06", "close": 61.81, "volume": 3528041.0}, {"date": "2022-04-07", "close": 61.66, "volume": 3506834.0}, {"date": "2022-04-08", "close": 63.14, "volume": 3140912.0}, {"date": "2022-04-11", "close": 62.58, "volume": 3398250.0}, {"date": "2022-04-12", "close": 62.45, "volume": 3518366.0}, {"date": "2022-04-13", "close": 62.98, "volume": 3386407.0}, {"date": "2022-04-14", "close": 63.03, "volume": 4399890.0}, {"date": "2022-04-18", "close": 63.9, "volume": 2088653.0}, {"date": "2022-04-19", "close": 63.61, "volume": 5089131.0}, {"date": "2022-04-20", "close": 64.41, "volume": 3432563.0}, {"date": "2022-04-21", "close": 63.13, "volume": 4244337.0}, {"date": "2022-04-22", "close": 60.44, "volume": 4865386.0}, {"date": "2022-04-25", "close": 59.68, "volume": 6587470.0}, {"date": "2022-04-26", "close": 57.66, "volume": 4261088.0}, {"date": "2022-04-27", "close": 59.12, "volume": 4989596.0}, {"date": "2022-04-28", "close": 60.04, "volume": 4623838.0}, {"date": "2022-04-29", "close": 58.51, "volume": 5789504.0}, {"date": "2022-05-02", "close": 59.06, "volume": 4276894.0}, {"date": "2022-05-03", "close": 59.53, "volume": 8013086.0}, {"date": "2022-05-04", "close": 63.94, "volume": 7814696.0}, {"date": "2022-05-05", "close": 62.12, "volume": 6021077.0}, {"date": "2022-05-06", "close": 62.23, "volume": 5885530.0}, {"date": "2022-05-09", "close": 59.61, "volume": 6605602.0}, {"date": "2022-05-10", "close": 58.69, "volume": 6476751.0}, {"date": "2022-05-11", "close": 58.61, "volume": 4809539.0}, {"date": "2022-05-12", "close": 58.41, "volume": 4914376.0}, {"date": "2022-05-13", "close": 58.56, "volume": 6119427.0}, {"date": "2022-05-16", "close": 58.64, "volume": 4838882.0}, {"date": "2022-05-17", "close": 60.28, "volume": 3911067.0}, {"date": "2022-05-18", "close": 58.3, "volume": 5678751.0}, {"date": "2022-05-19", "close": 57.9, "volume": 4576281.0}, {"date": "2022-05-20", "close": 55.62, "volume": 8977096.0}, {"date": "2022-05-23", "close": 56.93, "volume": 7948860.0}, {"date": "2022-05-24", "close": 56.51, "volume": 5889449.0}, {"date": "2022-05-25", "close": 56.67, "volume": 5805893.0}, {"date": "2022-05-26", "close": 57.73, "volume": 6122634.0}, {"date": "2022-05-27", "close": 59.0, "volume": 3891132.0}, {"date": "2022-05-31", "close": 58.68, "volume": 5639188.0}, {"date": "2022-06-01", "close": 57.84, "volume": 6103008.0}, {"date": "2022-06-02", "close": 58.17, "volume": 3987496.0}, {"date": "2022-06-03", "close": 57.29, "volume": 4809197.0}, {"date": "2022-06-06", "close": 58.99, "volume": 4094317.0}, {"date": "2022-06-07", "close": 59.41, "volume": 4555920.0}, {"date": "2022-06-08", "close": 57.74, "volume": 3908046.0}, {"date": "2022-06-09", "close": 55.88, "volume": 6574058.0}, {"date": "2022-06-10", "close": 53.43, "volume": 7237834.0}, {"date": "2022-06-13", "close": 51.63, "volume": 6091750.0}, {"date": "2022-06-14", "close": 52.02, "volume": 5894257.0}, {"date": "2022-06-15", "close": 52.05, "volume": 6844727.0}, {"date": "2022-06-16", "close": 49.97, "volume": 7600422.0}, {"date": "2022-06-17", "close": 51.46, "volume": 17311390.0}, {"date": "2022-06-21", "close": 52.15, "volume": 4745110.0}, {"date": "2022-06-22", "close": 51.38, "volume": 5491084.0}, {"date": "2022-06-23", "close": 49.6, "volume": 6695189.0}, {"date": "2022-06-24", "close": 52.77, "volume": 7883278.0}, {"date": "2022-06-27", "close": 51.92, "volume": 4527468.0}, {"date": "2022-06-28", "close": 51.81, "volume": 3495500.0}, {"date": "2022-06-29", "close": 50.8, "volume": 4804654.0}, {"date": "2022-06-30", "close": 51.13, "volume": 4068843.0}, {"date": "2022-07-01", "close": 52.02, "volume": 3363600.0}, {"date": "2022-07-05", "close": 51.13, "volume": 4266242.0}, {"date": "2022-07-06", "close": 50.98, "volume": 3714707.0}, {"date": "2022-07-07", "close": 51.79, "volume": 4695270.0}, {"date": "2022-07-08", "close": 51.47, "volume": 2751965.0}, {"date": "2022-07-11", "close": 51.45, "volume": 3566486.0}, {"date": "2022-07-12", "close": 51.12, "volume": 3686485.0}, {"date": "2022-07-13", "close": 50.66, "volume": 4195383.0}, {"date": "2022-07-14", "close": 48.42, "volume": 5263842.0}, {"date": "2022-07-15", "close": 50.08, "volume": 4393220.0}, {"date": "2022-07-18", "close": 49.89, "volume": 3431014.0}, {"date": "2022-07-19", "close": 51.74, "volume": 3350027.0}, {"date": "2022-07-20", "close": 51.52, "volume": 3556160.0}, {"date": "2022-07-21", "close": 51.63, "volume": 2740520.0}, {"date": "2022-07-22", "close": 51.33, "volume": 3051737.0}, {"date": "2022-07-25", "close": 52.05, "volume": 3390339.0}, {"date": "2022-07-26", "close": 51.73, "volume": 2729263.0}, {"date": "2022-07-27", "close": 52.52, "volume": 2676353.0}, {"date": "2022-07-28", "close": 50.49, "volume": 8878597.0}, {"date": "2022-07-29", "close": 51.77, "volume": 6882498.0}, {"date": "2022-08-01", "close": 51.04, "volume": 4589565.0}, {"date": "2022-08-02", "close": 50.71, "volume": 4977070.0}, {"date": "2022-08-03", "close": 51.58, "volume": 3495423.0}, {"date": "2022-08-04", "close": 51.12, "volume": 3422476.0}, {"date": "2022-08-05", "close": 51.83, "volume": 3359224.0}, {"date": "2022-08-08", "close": 52.27, "volume": 4624219.0}, {"date": "2022-08-09", "close": 53.55, "volume": 4988438.0}, {"date": "2022-08-10", "close": 54.92, "volume": 4742200.0}, {"date": "2022-08-11", "close": 56.33, "volume": 3986268.0}, {"date": "2022-08-12", "close": 57.41, "volume": 4318141.0}, {"date": "2022-08-15", "close": 56.76, "volume": 3152703.0}, {"date": "2022-08-16", "close": 57.29, "volume": 3992026.0}, {"date": "2022-08-17", "close": 56.69, "volume": 3090117.0}, {"date": "2022-08-18", "close": 57.33, "volume": 2064737.0}, {"date": "2022-08-19", "close": 56.1, "volume": 3783040.0}, {"date": "2022-08-22", "close": 54.04, "volume": 3734956.0}, {"date": "2022-08-23", "close": 54.27, "volume": 3682108.0}, {"date": "2022-08-24", "close": 54.32, "volume": 2055865.0}, {"date": "2022-08-25", "close": 55.26, "volume": 2507703.0}, {"date": "2022-08-26", "close": 53.0, "volume": 5647901.0}, {"date": "2022-08-29", "close": 52.8, "volume": 3082530.0}, {"date": "2022-08-30", "close": 52.39, "volume": 2786980.0}, {"date": "2022-08-31", "close": 51.75, "volume": 5946560.0}, {"date": "2022-09-01", "close": 52.34, "volume": 3998557.0}, {"date": "2022-09-02", "close": 52.41, "volume": 3702008.0}, {"date": "2022-09-06", "close": 52.36, "volume": 4142747.0}, {"date": "2022-09-07", "close": 53.7, "volume": 4000601.0}, {"date": "2022-09-08", "close": 54.33, "volume": 3655923.0}, {"date": "2022-09-09", "close": 55.04, "volume": 4631303.0}, {"date": "2022-09-12", "close": 56.53, "volume": 3484732.0}, {"date": "2022-09-13", "close": 54.34, "volume": 5155197.0}, {"date": "2022-09-14", "close": 54.2, "volume": 4425370.0}, {"date": "2022-09-15", "close": 54.18, "volume": 5775006.0}, {"date": "2022-09-16", "close": 53.65, "volume": 11543370.0}, {"date": "2022-09-19", "close": 54.59, "volume": 3212787.0}, {"date": "2022-09-20", "close": 53.41, "volume": 6373421.0}, {"date": "2022-09-21", "close": 52.29, "volume": 4928231.0}, {"date": "2022-09-22", "close": 51.21, "volume": 4988745.0}, {"date": "2022-09-23", "close": 49.77, "volume": 5500710.0}, {"date": "2022-09-26", "close": 48.41, "volume": 5906286.0}, {"date": "2022-09-27", "close": 48.56, "volume": 5673991.0}, {"date": "2022-09-28", "close": 48.77, "volume": 9837760.0}, {"date": "2022-09-29", "close": 47.66, "volume": 7362263.0}, {"date": "2022-09-30", "close": 47.48, "volume": 5209229.0}, {"date": "2022-10-03", "close": 49.18, "volume": 4997982.0}, {"date": "2022-10-04", "close": 51.71, "volume": 4124498.0}, {"date": "2022-10-05", "close": 51.3, "volume": 4040768.0}, {"date": "2022-10-06", "close": 50.76, "volume": 3121647.0}, {"date": "2022-10-07", "close": 49.71, "volume": 4097088.0}, {"date": "2022-10-10", "close": 48.44, "volume": 7099015.0}, {"date": "2022-10-11", "close": 48.05, "volume": 4797048.0}, {"date": "2022-10-12", "close": 48.96, "volume": 3866168.0}, {"date": "2022-10-13", "close": 50.94, "volume": 5168624.0}, {"date": "2022-10-14", "close": 50.71, "volume": 5965682.0}, {"date": "2022-10-17", "close": 51.73, "volume": 4148154.0}, {"date": "2022-10-18", "close": 52.6, "volume": 5350830.0}, {"date": "2022-10-19", "close": 52.75, "volume": 3600814.0}, {"date": "2022-10-20", "close": 51.85, "volume": 4473716.0}, {"date": "2022-10-21", "close": 53.25, "volume": 4078600.0}, {"date": "2022-10-24", "close": 54.35, "volume": 3322805.0}, {"date": "2022-10-25", "close": 54.29, "volume": 3899235.0}, {"date": "2022-10-26", "close": 54.22, "volume": 3377045.0}, {"date": "2022-10-27", "close": 54.62, "volume": 3573255.0}, {"date": "2022-10-28", "close": 56.8, "volume": 4758752.0}, {"date": "2022-10-31", "close": 57.0, "volume": 5647942.0}, {"date": "2022-11-01", "close": 57.07, "volume": 6844442.0}, {"date": "2022-11-02", "close": 57.28, "volume": 6611472.0}, {"date": "2022-11-03", "close": 57.61, "volume": 5603268.0}, {"date": "2022-11-04", "close": 57.92, "volume": 3388441.0}, {"date": "2022-11-07", "close": 59.17, "volume": 3640934.0}, {"date": "2022-11-08", "close": 59.13, "volume": 4511182.0}, {"date": "2022-11-09", "close": 58.46, "volume": 3849384.0}, {"date": "2022-11-10", "close": 60.59, "volume": 4974340.0}, {"date": "2022-11-11", "close": 60.39, "volume": 6332187.0}, {"date": "2022-11-14", "close": 60.24, "volume": 4662280.0}, {"date": "2022-11-15", "close": 60.54, "volume": 6113299.0}, {"date": "2022-11-16", "close": 59.87, "volume": 4581189.0}, {"date": "2022-11-17", "close": 59.44, "volume": 5907054.0}, {"date": "2022-11-18", "close": 59.82, "volume": 3381601.0}, {"date": "2022-11-21", "close": 60.11, "volume": 3351801.0}, {"date": "2022-11-22", "close": 60.88, "volume": 3149230.0}, {"date": "2022-11-23", "close": 60.96, "volume": 2362375.0}, {"date": "2022-11-25", "close": 61.08, "volume": 2160455.0}, {"date": "2022-11-28", "close": 60.74, "volume": 3787500.0}, {"date": "2022-11-29", "close": 61.44, "volume": 3526833.0}, {"date": "2022-11-30", "close": 63.11, "volume": 10713080.0}, {"date": "2022-12-01", "close": 63.1, "volume": 6331959.0}, {"date": "2022-12-02", "close": 62.75, "volume": 4421988.0}, {"date": "2022-12-05", "close": 61.53, "volume": 5058371.0}, {"date": "2022-12-06", "close": 61.69, "volume": 3616127.0}, {"date": "2022-12-07", "close": 62.03, "volume": 5662916.0}, {"date": "2022-12-08", "close": 62.26, "volume": 5963830.0}, {"date": "2022-12-09", "close": 62.51, "volume": 5261196.0}, {"date": "2022-12-12", "close": 63.51, "volume": 4785904.0}, {"date": "2022-12-13", "close": 63.56, "volume": 5534012.0}, {"date": "2022-12-14", "close": 62.66, "volume": 6048218.0}, {"date": "2022-12-15", "close": 62.21, "volume": 8011991.0}, {"date": "2022-12-16", "close": 62.57, "volume": 13078290.0}, {"date": "2022-12-19", "close": 61.47, "volume": 6757436.0}, {"date": "2022-12-20", "close": 62.8, "volume": 4214041.0}, {"date": "2022-12-21", "close": 63.33, "volume": 3367469.0}, {"date": "2022-12-22", "close": 62.4, "volume": 3715827.0}, {"date": "2022-12-23", "close": 63.16, "volume": 2344198.0}, {"date": "2022-12-27", "close": 63.33, "volume": 2329817.0}, {"date": "2022-12-28", "close": 62.89, "volume": 2763775.0}, {"date": "2022-12-29", "close": 63.63, "volume": 1793389.0}, {"date": "2022-12-30", "close": 63.24, "volume": 2351594.0}, {"date": "2023-01-03", "close": 62.93, "volume": 3363521.0}, {"date": "2023-01-04", "close": 63.86, "volume": 3763637.0}, {"date": "2023-01-05", "close": 63.51, "volume": 3902338.0}, {"date": "2023-01-06", "close": 64.55, "volume": 2893351.0}, {"date": "2023-01-09", "close": 63.87, "volume": 3013994.0}, {"date": "2023-01-10", "close": 63.45, "volume": 6055954.0}, {"date": "2023-01-11", "close": 63.46, "volume": 5409469.0}, {"date": "2023-01-12", "close": 63.68, "volume": 5011981.0}, {"date": "2023-01-13", "close": 64.41, "volume": 2369512.0}, {"date": "2023-01-17", "close": 63.78, "volume": 3765344.0}, {"date": "2023-01-18", "close": 62.21, "volume": 3565275.0}, {"date": "2023-01-19", "close": 61.72, "volume": 4435344.0}, {"date": "2023-01-20", "close": 62.47, "volume": 3343176.0}, {"date": "2023-01-23", "close": 63.1, "volume": 2354506.0}, {"date": "2023-01-24", "close": 63.16, "volume": 4874895.0}, {"date": "2023-01-25", "close": 63.5, "volume": 5564996.0}, {"date": "2023-01-26", "close": 63.98, "volume": 3335391.0}, {"date": "2023-01-27", "close": 63.33, "volume": 2294186.0}, {"date": "2023-01-30", "close": 63.17, "volume": 2080712.0}, {"date": "2023-01-31", "close": 63.22, "volume": 4341971.0}, {"date": "2023-02-01", "close": 61.23, "volume": 6371786.0}, {"date": "2023-02-02", "close": 59.03, "volume": 10982160.0}, {"date": "2023-02-03", "close": 58.75, "volume": 6736111.0}, {"date": "2023-02-06", "close": 59.96, "volume": 3895388.0}, {"date": "2023-02-07", "close": 60.61, "volume": 3394294.0}, {"date": "2023-02-08", "close": 60.97, "volume": 6026037.0}, {"date": "2023-02-09", "close": 60.87, "volume": 3747664.0}, {"date": "2023-02-10", "close": 61.32, "volume": 3096887.0}, {"date": "2023-02-13", "close": 61.96, "volume": 3838456.0}, {"date": "2023-02-14", "close": 61.52, "volume": 3756326.0}, {"date": "2023-02-15", "close": 61.83, "volume": 4141570.0}, {"date": "2023-02-16", "close": 62.16, "volume": 5064535.0}, {"date": "2023-02-17", "close": 60.82, "volume": 5736956.0}, {"date": "2023-02-21", "close": 59.72, "volume": 4858612.0}, {"date": "2023-02-22", "close": 60.66, "volume": 5810403.0}, {"date": "2023-02-23", "close": 60.31, "volume": 4010546.0}, {"date": "2023-02-24", "close": 60.17, "volume": 4102321.0}, {"date": "2023-02-27", "close": 60.65, "volume": 3591674.0}, {"date": "2023-02-28", "close": 61.11, "volume": 6205094.0}, {"date": "2023-03-01", "close": 60.96, "volume": 4360076.0}, {"date": "2023-03-02", "close": 60.03, "volume": 4008216.0}, {"date": "2023-03-03", "close": 60.2, "volume": 3783711.0}, {"date": "2023-03-06", "close": 60.34, "volume": 4597228.0}, {"date": "2023-03-07", "close": 58.49, "volume": 3540657.0}, {"date": "2023-03-08", "close": 57.35, "volume": 5651427.0}, {"date": "2023-03-09", "close": 55.8, "volume": 7252084.0}, {"date": "2023-03-10", "close": 53.15, "volume": 11353970.0}, {"date": "2023-03-13", "close": 50.07, "volume": 13489760.0}, {"date": "2023-03-14", "close": 51.12, "volume": 8186829.0}, {"date": "2023-03-15", "close": 47.96, "volume": 10302550.0}, {"date": "2023-03-16", "close": 50.19, "volume": 13163900.0}, {"date": "2023-03-17", "close": 47.24, "volume": 11535550.0}, {"date": "2023-03-20", "close": 48.85, "volume": 7182073.0}, {"date": "2023-03-21", "close": 51.25, "volume": 9632485.0}, {"date": "2023-03-22", "close": 48.75, "volume": 5609219.0}, {"date": "2023-03-23", "close": 47.16, "volume": 6555153.0}, {"date": "2023-03-24", "close": 47.34, "volume": 6564710.0}, {"date": "2023-03-27", "close": 47.46, "volume": 8219105.0}, {"date": "2023-03-28", "close": 47.5, "volume": 5140838.0}, {"date": "2023-03-29", "close": 48.7, "volume": 5201592.0}, {"date": "2023-03-30", "close": 49.82, "volume": 5933595.0}, {"date": "2023-03-31", "close": 50.36, "volume": 5071565.0}, {"date": "2023-04-03", "close": 50.42, "volume": 4324768.0}, {"date": "2023-04-04", "close": 49.87, "volume": 3905357.0}, {"date": "2023-04-05", "close": 50.24, "volume": 3468085.0}, {"date": "2023-04-06", "close": 51.08, "volume": 3439173.0}, {"date": "2023-04-10", "close": 51.11, "volume": 2933379.0}, {"date": "2023-04-11", "close": 51.2, "volume": 4814109.0}, {"date": "2023-04-12", "close": 51.32, "volume": 4391396.0}, {"date": "2023-04-13", "close": 51.62, "volume": 5068733.0}, {"date": "2023-04-14", "close": 51.44, "volume": 3462978.0}, {"date": "2023-04-17", "close": 51.92, "volume": 4968046.0}, {"date": "2023-04-18", "close": 52.46, "volume": 3168072.0}, {"date": "2023-04-19", "close": 53.17, "volume": 3778956.0}, {"date": "2023-04-20", "close": 52.34, "volume": 4668899.0}, {"date": "2023-04-21", "close": 51.55, "volume": 3912807.0}, {"date": "2023-04-24", "close": 51.82, "volume": 2975438.0}, {"date": "2023-04-25", "close": 50.95, "volume": 2561838.0}, {"date": "2023-04-26", "close": 50.81, "volume": 3127187.0}, {"date": "2023-04-27", "close": 52.14, "volume": 2963857.0}, {"date": "2023-04-28", "close": 53.04, "volume": 3508374.0}, {"date": "2023-05-01", "close": 53.09, "volume": 2789567.0}, {"date": "2023-05-02", "close": 51.93, "volume": 4165194.0}, {"date": "2023-05-03", "close": 51.35, "volume": 3594599.0}, {"date": "2023-05-04", "close": 49.88, "volume": 5424532.0}, {"date": "2023-05-05", "close": 53.79, "volume": 7504671.0}, {"date": "2023-05-08", "close": 53.75, "volume": 3567497.0}, {"date": "2023-05-09", "close": 53.1, "volume": 4876269.0}, {"date": "2023-05-10", "close": 52.61, "volume": 4852961.0}, {"date": "2023-05-11", "close": 52.81, "volume": 4446224.0}, {"date": "2023-05-12", "close": 52.49, "volume": 3076484.0}, {"date": "2023-05-15", "close": 52.54, "volume": 2942950.0}, {"date": "2023-05-16", "close": 52.31, "volume": 4336736.0}, {"date": "2023-05-17", "close": 53.74, "volume": 4081497.0}, {"date": "2023-05-18", "close": 54.31, "volume": 2533324.0}, {"date": "2023-05-19", "close": 53.85, "volume": 2732395.0}, {"date": "2023-05-22", "close": 53.96, "volume": 2632371.0}, {"date": "2023-05-23", "close": 55.77, "volume": 6493786.0}, {"date": "2023-05-24", "close": 54.57, "volume": 3211990.0}, {"date": "2023-05-25", "close": 53.68, "volume": 3798492.0}, {"date": "2023-05-26", "close": 54.07, "volume": 3115883.0}, {"date": "2023-05-30", "close": 54.72, "volume": 2803855.0}, {"date": "2023-05-31", "close": 52.83, "volume": 9756800.0}, {"date": "2023-06-01", "close": 53.74, "volume": 3836440.0}, {"date": "2023-06-02", "close": 55.2, "volume": 3782187.0}, {"date": "2023-06-05", "close": 54.23, "volume": 3421305.0}, {"date": "2023-06-06", "close": 55.93, "volume": 4290187.0}, {"date": "2023-06-07", "close": 56.73, "volume": 3684325.0}, {"date": "2023-06-08", "close": 56.63, "volume": 5151166.0}, {"date": "2023-06-09", "close": 56.88, "volume": 3593509.0}, {"date": "2023-06-12", "close": 56.22, "volume": 2926857.0}, {"date": "2023-06-13", "close": 56.63, "volume": 3495425.0}, {"date": "2023-06-14", "close": 55.84, "volume": 4211489.0}, {"date": "2023-06-15", "close": 56.62, "volume": 4709011.0}, {"date": "2023-06-16", "close": 57.3, "volume": 10319270.0}, {"date": "2023-06-20", "close": 56.08, "volume": 4082976.0}, {"date": "2023-06-21", "close": 56.46, "volume": 3984890.0}, {"date": "2023-06-22", "close": 55.97, "volume": 3987312.0}, {"date": "2023-06-23", "close": 55.22, "volume": 5255589.0}, {"date": "2023-06-26", "close": 55.67, "volume": 3348876.0}, {"date": "2023-06-27", "close": 56.45, "volume": 3349845.0}, {"date": "2023-06-28", "close": 56.46, "volume": 3858542.0}, {"date": "2023-06-29", "close": 57.2, "volume": 3862531.0}, {"date": "2023-06-30", "close": 57.54, "volume": 3228866.0}, {"date": "2023-07-03", "close": 57.94, "volume": 2257880.0}, {"date": "2023-07-05", "close": 57.71, "volume": 2751840.0}, {"date": "2023-07-06", "close": 57.6, "volume": 4172130.0}, {"date": "2023-07-07", "close": 58.2, "volume": 3089457.0}, {"date": "2023-07-10", "close": 58.08, "volume": 2758280.0}, {"date": "2023-07-11", "close": 58.75, "volume": 2681382.0}, {"date": "2023-07-12", "close": 58.65, "volume": 2709797.0}, {"date": "2023-07-13", "close": 58.89, "volume": 2544759.0}, {"date": "2023-07-14", "close": 57.65, "volume": 3168046.0}, {"date": "2023-07-17", "close": 59.1, "volume": 3859751.0}, {"date": "2023-07-18", "close": 59.37, "volume": 4119359.0}, {"date": "2023-07-19", "close": 59.12, "volume": 4605565.0}, {"date": "2023-07-20", "close": 60.24, "volume": 3339993.0}, {"date": "2023-07-21", "close": 59.95, "volume": 2455743.0}, {"date": "2023-07-24", "close": 60.26, "volume": 2771689.0}, {"date": "2023-07-25", "close": 59.89, "volume": 2816462.0}, {"date": "2023-07-26", "close": 60.84, "volume": 3262856.0}, {"date": "2023-07-27", "close": 60.64, "volume": 3178690.0}, {"date": "2023-07-28", "close": 60.16, "volume": 3904842.0}, {"date": "2023-07-31", "close": 60.28, "volume": 3675782.0}, {"date": "2023-08-01", "close": 60.38, "volume": 3819500.0}, {"date": "2023-08-02", "close": 61.27, "volume": 5055729.0}, {"date": "2023-08-03", "close": 61.14, "volume": 3865011.0}, {"date": "2023-08-04", "close": 60.69, "volume": 3240659.0}, {"date": "2023-08-07", "close": 61.91, "volume": 2560923.0}, {"date": "2023-08-08", "close": 61.5, "volume": 2277875.0}, {"date": "2023-08-09", "close": 60.34, "volume": 2133477.0}, {"date": "2023-08-10", "close": 60.42, "volume": 1895725.0}, {"date": "2023-08-11", "close": 60.53, "volume": 1732210.0}, {"date": "2023-08-14", "close": 59.82, "volume": 2207805.0}, {"date": "2023-08-15", "close": 58.78, "volume": 2911176.0}, {"date": "2023-08-16", "close": 58.61, "volume": 2305784.0}, {"date": "2023-08-17", "close": 58.06, "volume": 2879337.0}, {"date": "2023-08-18", "close": 57.95, "volume": 2584675.0}, {"date": "2023-08-21", "close": 57.79, "volume": 1900403.0}, {"date": "2023-08-22", "close": 57.34, "volume": 3135441.0}, {"date": "2023-08-23", "close": 57.62, "volume": 2360637.0}, {"date": "2023-08-24", "close": 58.09, "volume": 3379297.0}, {"date": "2023-08-25", "close": 57.85, "volume": 2286926.0}, {"date": "2023-08-28", "close": 57.87, "volume": 2048734.0}, {"date": "2023-08-29", "close": 58.35, "volume": 3136107.0}, {"date": "2023-08-30", "close": 58.34, "volume": 1865817.0}, {"date": "2023-08-31", "close": 58.52, "volume": 3113251.0}, {"date": "2023-09-01", "close": 59.24, "volume": 1995454.0}, {"date": "2023-09-05", "close": 58.6, "volume": 2428569.0}, {"date": "2023-09-06", "close": 59.19, "volume": 2787450.0}, {"date": "2023-09-07", "close": 59.65, "volume": 4405248.0}, {"date": "2023-09-08", "close": 59.66, "volume": 2060618.0}, {"date": "2023-09-11", "close": 59.69, "volume": 2719398.0}, {"date": "2023-09-12", "close": 60.57, "volume": 2091304.0}, {"date": "2023-09-13", "close": 60.65, "volume": 2723659.0}, {"date": "2023-09-14", "close": 61.2, "volume": 2556412.0}, {"date": "2023-09-15", "close": 61.18, "volume": 7130502.0}, {"date": "2023-09-18", "close": 61.68, "volume": 2704304.0}, {"date": "2023-09-19", "close": 62.36, "volume": 3029191.0}, {"date": "2023-09-20", "close": 62.32, "volume": 3144910.0}, {"date": "2023-09-21", "close": 61.33, "volume": 3698320.0}, {"date": "2023-09-22", "close": 61.58, "volume": 2670337.0}, {"date": "2023-09-25", "close": 62.13, "volume": 1988921.0}, {"date": "2023-09-26", "close": 61.26, "volume": 3072459.0}, {"date": "2023-09-27", "close": 61.01, "volume": 2387593.0}, {"date": "2023-09-28", "close": 61.28, "volume": 3172315.0}, {"date": "2023-09-29", "close": 60.6, "volume": 2913931.0}, {"date": "2023-10-02", "close": 60.05, "volume": 2982902.0}, {"date": "2023-10-03", "close": 58.64, "volume": 2865473.0}, {"date": "2023-10-04", "close": 59.36, "volume": 2980750.0}, {"date": "2023-10-05", "close": 60.15, "volume": 4251705.0}, {"date": "2023-10-06", "close": 60.87, "volume": 3304647.0}, {"date": "2023-10-09", "close": 61.09, "volume": 1857046.0}, {"date": "2023-10-10", "close": 61.17, "volume": 2472661.0}, {"date": "2023-10-11", "close": 61.53, "volume": 3050882.0}, {"date": "2023-10-12", "close": 61.14, "volume": 2739410.0}, {"date": "2023-10-13", "close": 61.09, "volume": 2314807.0}, {"date": "2023-10-16", "close": 62.61, "volume": 3022314.0}, {"date": "2023-10-17", "close": 63.18, "volume": 3377005.0}, {"date": "2023-10-18", "close": 62.6, "volume": 3269900.0}, {"date": "2023-10-19", "close": 61.17, "volume": 2388025.0}, {"date": "2023-10-20", "close": 59.52, "volume": 3142439.0}, {"date": "2023-10-23", "close": 58.98, "volume": 2821112.0}, {"date": "2023-10-24", "close": 59.87, "volume": 3001558.0}, {"date": "2023-10-25", "close": 60.96, "volume": 3594186.0}, {"date": "2023-10-26", "close": 60.85, "volume": 2788208.0}, {"date": "2023-10-27", "close": 59.53, "volume": 3097636.0}, {"date": "2023-10-30", "close": 61.0, "volume": 3075975.0}, {"date": "2023-10-31", "close": 61.31, "volume": 3996440.0}, {"date": "2023-11-01", "close": 62.05, "volume": 4790319.0}, {"date": "2023-11-02", "close": 64.36, "volume": 7287167.0}, {"date": "2023-11-03", "close": 63.74, "volume": 5002317.0}, {"date": "2023-11-06", "close": 63.94, "volume": 3111926.0}, {"date": "2023-11-07", "close": 63.1, "volume": 3392644.0}, {"date": "2023-11-08", "close": 62.58, "volume": 2648093.0}, {"date": "2023-11-09", "close": 62.85, "volume": 3118277.0}, {"date": "2023-11-10", "close": 63.82, "volume": 3636256.0}, {"date": "2023-11-13", "close": 63.73, "volume": 2492884.0}, {"date": "2023-11-14", "close": 64.21, "volume": 4617152.0}, {"date": "2023-11-15", "close": 63.48, "volume": 3436533.0}, {"date": "2023-11-16", "close": 64.12, "volume": 3166443.0}, {"date": "2023-11-17", "close": 64.48, "volume": 3343785.0}, {"date": "2023-11-20", "close": 64.36, "volume": 2472796.0}, {"date": "2023-11-21", "close": 64.97, "volume": 2852796.0}, {"date": "2023-11-22", "close": 64.97, "volume": 1857814.0}, {"date": "2023-11-24", "close": 65.21, "volume": 1457686.0}, {"date": "2023-11-27", "close": 65.25, "volume": 2706687.0}, {"date": "2023-11-28", "close": 64.64, "volume": 2336626.0}, {"date": "2023-11-29", "close": 64.83, "volume": 2496699.0}, {"date": "2023-11-30", "close": 65.81, "volume": 5325809.0}, {"date": "2023-12-01", "close": 65.97, "volume": 3438950.0}, {"date": "2023-12-04", "close": 66.0, "volume": 4116296.0}, {"date": "2023-12-05", "close": 65.9, "volume": 3634110.0}, {"date": "2023-12-06", "close": 65.37, "volume": 4221989.0}, {"date": "2023-12-07", "close": 65.41, "volume": 3790041.0}, {"date": "2023-12-08", "close": 65.53, "volume": 2922211.0}, {"date": "2023-12-11", "close": 66.18, "volume": 3675213.0}, {"date": "2023-12-12", "close": 66.95, "volume": 5164017.0}, {"date": "2023-12-13", "close": 67.23, "volume": 3612019.0}, {"date": "2023-12-14", "close": 66.49, "volume": 5215490.0}, {"date": "2023-12-15", "close": 66.01, "volume": 7661854.0}, {"date": "2023-12-18", "close": 66.46, "volume": 2710797.0}, {"date": "2023-12-19", "close": 67.44, "volume": 4096972.0}, {"date": "2023-12-20", "close": 66.62, "volume": 3759468.0}, {"date": "2023-12-21", "close": 66.57, "volume": 2006581.0}, {"date": "2023-12-22", "close": 66.93, "volume": 1518399.0}, {"date": "2023-12-26", "close": 67.13, "volume": 2815657.0}, {"date": "2023-12-27", "close": 67.15, "volume": 1507563.0}, {"date": "2023-12-28", "close": 67.87, "volume": 2245839.0}, {"date": "2023-12-29", "close": 67.75, "volume": 2498409.0}, {"date": "2024-01-02", "close": 68.84, "volume": 3897931.0}, {"date": "2024-01-03", "close": 68.61, "volume": 3970395.0}, {"date": "2024-01-04", "close": 68.63, "volume": 4146130.0}, {"date": "2024-01-05", "close": 69.01, "volume": 4870463.0}, {"date": "2024-01-08", "close": 68.22, "volume": 4098153.0}, {"date": "2024-01-09", "close": 67.83, "volume": 3479528.0}, {"date": "2024-01-10", "close": 67.59, "volume": 2943448.0}, {"date": "2024-01-11", "close": 67.29, "volume": 2788144.0}, {"date": "2024-01-12", "close": 67.5, "volume": 2473181.0}, {"date": "2024-01-16", "close": 67.22, "volume": 2906422.0}, {"date": "2024-01-17", "close": 66.75, "volume": 3691205.0}, {"date": "2024-01-18", "close": 67.24, "volume": 3580457.0}, {"date": "2024-01-19", "close": 68.83, "volume": 5098642.0}, {"date": "2024-01-22", "close": 69.26, "volume": 3091914.0}, {"date": "2024-01-23", "close": 69.0, "volume": 2562155.0}, {"date": "2024-01-24", "close": 69.16, "volume": 2736268.0}, {"date": "2024-01-25", "close": 68.98, "volume": 3968404.0}, {"date": "2024-01-26", "close": 69.53, "volume": 2564597.0}, {"date": "2024-01-29", "close": 69.37, "volume": 3167156.0}, {"date": "2024-01-30", "close": 70.38, "volume": 2966827.0}, {"date": "2024-01-31", "close": 69.51, "volume": 3691008.0}, {"date": "2024-02-01", "close": 68.82, "volume": 4304206.0}, {"date": "2024-02-02", "close": 69.63, "volume": 2808872.0}, {"date": "2024-02-05", "close": 68.93, "volume": 2929312.0}, {"date": "2024-02-06", "close": 68.77, "volume": 2910418.0}, {"date": "2024-02-07", "close": 69.81, "volume": 2844118.0}, {"date": "2024-02-08", "close": 68.41, "volume": 5242295.0}, {"date": "2024-02-09", "close": 69.12, "volume": 3217269.0}, {"date": "2024-02-12", "close": 69.73, "volume": 3770794.0}, {"date": "2024-02-13", "close": 70.09, "volume": 5328620.0}, {"date": "2024-02-14", "close": 69.17, "volume": 7507370.0}, {"date": "2024-02-15", "close": 70.3, "volume": 5656327.0}, {"date": "2024-02-16", "close": 70.04, "volume": 5139759.0}, {"date": "2024-02-20", "close": 68.13, "volume": 6814580.0}, {"date": "2024-02-21", "close": 68.68, "volume": 3969278.0}, {"date": "2024-02-22", "close": 70.88, "volume": 6031806.0}, {"date": "2024-02-23", "close": 71.32, "volume": 4246074.0}, {"date": "2024-02-26", "close": 71.32, "volume": 5154645.0}, {"date": "2024-02-27", "close": 71.95, "volume": 3217450.0}, {"date": "2024-02-28", "close": 72.43, "volume": 3557668.0}, {"date": "2024-02-29", "close": 72.89, "volume": 5300209.0}, {"date": "2024-03-01", "close": 72.84, "volume": 4394761.0}, {"date": "2024-03-04", "close": 73.17, "volume": 4030376.0}, {"date": "2024-03-05", "close": 73.92, "volume": 5310516.0}, {"date": "2024-03-06", "close": 74.85, "volume": 5327440.0}, {"date": "2024-03-07", "close": 74.72, "volume": 2945150.0}, {"date": "2024-03-08", "close": 74.41, "volume": 2338587.0}, {"date": "2024-03-11", "close": 74.91, "volume": 2336492.0}, {"date": "2024-03-12", "close": 75.89, "volume": 3656119.0}, {"date": "2024-03-13", "close": 75.49, "volume": 3645081.0}, {"date": "2024-03-14", "close": 75.85, "volume": 3869140.0}, {"date": "2024-03-15", "close": 76.27, "volume": 7185011.0}, {"date": "2024-03-18", "close": 75.34, "volume": 6434609.0}, {"date": "2024-03-19", "close": 75.49, "volume": 5565080.0}, {"date": "2024-03-20", "close": 76.74, "volume": 4133104.0}, {"date": "2024-03-21", "close": 77.41, "volume": 3860787.0}, {"date": "2024-03-22", "close": 76.38, "volume": 2914418.0}, {"date": "2024-03-25", "close": 76.59, "volume": 3286845.0}, {"date": "2024-03-26", "close": 77.39, "volume": 3861935.0}, {"date": "2024-03-27", "close": 78.34, "volume": 3474150.0}, {"date": "2024-03-28", "close": 78.17, "volume": 4293056.0}, {"date": "2024-04-01", "close": 77.64, "volume": 2329257.0}, {"date": "2024-04-02", "close": 78.02, "volume": 3335127.0}, {"date": "2024-04-03", "close": 77.8, "volume": 3380764.0}, {"date": "2024-04-04", "close": 76.62, "volume": 4013062.0}, {"date": "2024-04-05", "close": 77.71, "volume": 2999980.0}, {"date": "2024-04-08", "close": 77.85, "volume": 3027651.0}, {"date": "2024-04-09", "close": 75.52, "volume": 4389959.0}, {"date": "2024-04-10", "close": 75.32, "volume": 4501467.0}, {"date": "2024-04-11", "close": 74.17, "volume": 3833899.0}, {"date": "2024-04-12", "close": 73.68, "volume": 4176528.0}, {"date": "2024-04-15", "close": 73.05, "volume": 3584504.0}, {"date": "2024-04-16", "close": 73.81, "volume": 4653038.0}, {"date": "2024-04-17", "close": 72.58, "volume": 6222979.0}, {"date": "2024-04-18", "close": 72.99, "volume": 3162147.0}, {"date": "2024-04-19", "close": 74.23, "volume": 3510538.0}, {"date": "2024-04-22", "close": 74.96, "volume": 2769854.0}, {"date": "2024-04-23", "close": 74.93, "volume": 3011245.0}, {"date": "2024-04-24", "close": 74.97, "volume": 2684631.0}, {"date": "2024-04-25", "close": 74.63, "volume": 2987117.0}, {"date": "2024-04-26", "close": 74.53, "volume": 5027158.0}, {"date": "2024-04-29", "close": 75.74, "volume": 3872363.0}, {"date": "2024-04-30", "close": 75.31, "volume": 3377356.0}, {"date": "2024-05-01", "close": 75.81, "volume": 4549230.0}, {"date": "2024-05-02", "close": 78.1, "volume": 6490296.0}, {"date": "2024-05-03", "close": 78.48, "volume": 6715711.0}, {"date": "2024-05-06", "close": 79.97, "volume": 4669060.0}, {"date": "2024-05-07", "close": 80.28, "volume": 3644261.0}, {"date": "2024-05-08", "close": 79.89, "volume": 3137182.0}, {"date": "2024-05-09", "close": 79.88, "volume": 3193308.0}, {"date": "2024-05-10", "close": 80.11, "volume": 4033990.0}, {"date": "2024-05-13", "close": 78.99, "volume": 3745807.0}, {"date": "2024-05-14", "close": 79.44, "volume": 3141159.0}, {"date": "2024-05-15", "close": 78.9, "volume": 2911346.0}, {"date": "2024-05-16", "close": 78.74, "volume": 5725851.0}, {"date": "2024-05-17", "close": 80.54, "volume": 6778781.0}, {"date": "2024-05-20", "close": 78.79, "volume": 4312330.0}, {"date": "2024-05-21", "close": 78.68, "volume": 2944263.0}, {"date": "2024-05-22", "close": 78.91, "volume": 2949783.0}, {"date": "2024-05-23", "close": 77.58, "volume": 2887826.0}, {"date": "2024-05-24", "close": 78.03, "volume": 2045776.0}, {"date": "2024-05-28", "close": 77.36, "volume": 3665262.0}, {"date": "2024-05-29", "close": 77.57, "volume": 3748071.0}, {"date": "2024-05-30", "close": 78.25, "volume": 2868158.0}, {"date": "2024-05-31", "close": 78.82, "volume": 6189147.0}, {"date": "2024-06-03", "close": 78.32, "volume": 3435699.0}, {"date": "2024-06-04", "close": 76.65, "volume": 4187599.0}, {"date": "2024-06-05", "close": 75.9, "volume": 4693456.0}, {"date": "2024-06-06", "close": 75.62, "volume": 4163467.0}, {"date": "2024-06-07", "close": 76.02, "volume": 4543643.0}, {"date": "2024-06-10", "close": 76.02, "volume": 4630499.0}, {"date": "2024-06-11", "close": 74.21, "volume": 4068933.0}, {"date": "2024-06-12", "close": 74.68, "volume": 4089228.0}, {"date": "2024-06-13", "close": 74.11, "volume": 4322203.0}, {"date": "2024-06-14", "close": 73.42, "volume": 3298194.0}, {"date": "2024-06-17", "close": 73.98, "volume": 3451183.0}, {"date": "2024-06-18", "close": 74.13, "volume": 3919381.0}, {"date": "2024-06-20", "close": 74.88, "volume": 4748018.0}, {"date": "2024-06-21", "close": 74.89, "volume": 14081840.0}, {"date": "2024-06-24", "close": 76.01, "volume": 4085855.0}, {"date": "2024-06-25", "close": 74.51, "volume": 5338138.0}, {"date": "2024-06-26", "close": 74.49, "volume": 6713346.0}, {"date": "2024-06-27", "close": 74.97, "volume": 3531354.0}, {"date": "2024-06-28", "close": 74.24, "volume": 9261732.0}, {"date": "2024-07-01", "close": 74.49, "volume": 5714836.0}, {"date": "2024-07-02", "close": 75.33, "volume": 3778773.0}, {"date": "2024-07-03", "close": 75.15, "volume": 2341248.0}, {"date": "2024-07-05", "close": 73.88, "volume": 3485205.0}, {"date": "2024-07-08", "close": 74.81, "volume": 5068042.0}, {"date": "2024-07-09", "close": 75.75, "volume": 4763048.0}, {"date": "2024-07-10", "close": 75.96, "volume": 3280583.0}, {"date": "2024-07-11", "close": 76.96, "volume": 4117819.0}, {"date": "2024-07-12", "close": 77.14, "volume": 3491247.0}, {"date": "2024-07-15", "close": 77.62, "volume": 4072716.0}, {"date": "2024-07-16", "close": 78.29, "volume": 3874219.0}, {"date": "2024-07-17", "close": 78.58, "volume": 5191530.0}, {"date": "2024-07-18", "close": 78.06, "volume": 2989052.0}, {"date": "2024-07-19", "close": 74.42, "volume": 7045217.0}, {"date": "2024-07-22", "close": 76.08, "volume": 5171620.0}, {"date": "2024-07-23", "close": 76.88, "volume": 3613873.0}, {"date": "2024-07-24", "close": 75.26, "volume": 4129701.0}, {"date": "2024-07-25", "close": 75.25, "volume": 5303820.0}, {"date": "2024-07-26", "close": 77.24, "volume": 3681487.0}, {"date": "2024-07-29", "close": 77.98, "volume": 3973804.0}, {"date": "2024-07-30", "close": 79.01, "volume": 4736234.0}, {"date": "2024-07-31", "close": 79.23, "volume": 4025074.0}, {"date": "2024-08-01", "close": 74.91, "volume": 11090590.0}, {"date": "2024-08-02", "close": 71.97, "volume": 7453145.0}, {"date": "2024-08-05", "close": 70.16, "volume": 6335205.0}, {"date": "2024-08-06", "close": 71.24, "volume": 4514580.0}, {"date": "2024-08-07", "close": 70.58, "volume": 4821243.0}, {"date": "2024-08-08", "close": 72.14, "volume": 4444621.0}, {"date": "2024-08-09", "close": 72.06, "volume": 3541157.0}, {"date": "2024-08-12", "close": 71.61, "volume": 3997994.0}, {"date": "2024-08-13", "close": 71.63, "volume": 3076669.0}, {"date": "2024-08-14", "close": 72.91, "volume": 2362601.0}, {"date": "2024-08-15", "close": 73.42, "volume": 3019275.0}, {"date": "2024-08-16", "close": 73.56, "volume": 6155360.0}, {"date": "2024-08-19", "close": 74.43, "volume": 2307813.0}, {"date": "2024-08-20", "close": 73.88, "volume": 2672348.0}, {"date": "2024-08-21", "close": 74.35, "volume": 2823332.0}, {"date": "2024-08-22", "close": 74.76, "volume": 2726441.0}, {"date": "2024-08-23", "close": 75.32, "volume": 2387656.0}, {"date": "2024-08-26", "close": 74.61, "volume": 2552857.0}, {"date": "2024-08-27", "close": 74.43, "volume": 2628387.0}, {"date": "2024-08-28", "close": 75.52, "volume": 2386212.0}, {"date": "2024-08-29", "close": 76.12, "volume": 2435127.0}, {"date": "2024-08-30", "close": 77.05, "volume": 4385393.0}, {"date": "2024-09-03", "close": 76.03, "volume": 3440562.0}, {"date": "2024-09-04", "close": 76.69, "volume": 3128542.0}, {"date": "2024-09-05", "close": 73.84, "volume": 5059401.0}, {"date": "2024-09-06", "close": 71.91, "volume": 7205390.0}, {"date": "2024-09-09", "close": 72.82, "volume": 5544492.0}, {"date": "2024-09-10", "close": 72.31, "volume": 4717074.0}, {"date": "2024-09-11", "close": 72.16, "volume": 3441619.0}, {"date": "2024-09-12", "close": 73.18, "volume": 2814336.0}, {"date": "2024-09-13", "close": 73.11, "volume": 3661679.0}, {"date": "2024-09-16", "close": 73.0, "volume": 4081558.0}, {"date": "2024-09-17", "close": 73.6, "volume": 2675948.0}, {"date": "2024-09-18", "close": 73.3, "volume": 3648069.0}, {"date": "2024-09-19", "close": 73.89, "volume": 5346638.0}, {"date": "2024-09-20", "close": 73.76, "volume": 15499810.0}, {"date": "2024-09-23", "close": 74.3, "volume": 3770482.0}, {"date": "2024-09-24", "close": 73.42, "volume": 4821057.0}, {"date": "2024-09-25", "close": 73.02, "volume": 2789954.0}, {"date": "2024-09-26", "close": 73.12, "volume": 2578908.0}, {"date": "2024-09-27", "close": 73.34, "volume": 2851655.0}, {"date": "2024-09-30", "close": 73.23, "volume": 3475432.0}, {"date": "2024-10-01", "close": 72.72, "volume": 3619818.0}, {"date": "2024-10-02", "close": 72.45, "volume": 3004396.0}, {"date": "2024-10-03", "close": 72.34, "volume": 3303759.0}, {"date": "2024-10-04", "close": 76.05, "volume": 4193428.0}, {"date": "2024-10-07", "close": 73.64, "volume": 5019097.0}, {"date": "2024-10-08", "close": 74.63, "volume": 3551727.0}, {"date": "2024-10-09", "close": 75.6, "volume": 2499064.0}, {"date": "2024-10-10", "close": 76.53, "volume": 3434245.0}, {"date": "2024-10-11", "close": 77.23, "volume": 4322931.0}, {"date": "2024-10-14", "close": 77.62, "volume": 2623935.0}, {"date": "2024-10-15", "close": 76.98, "volume": 3340495.0}, {"date": "2024-10-16", "close": 77.14, "volume": 3144946.0}, {"date": "2024-10-17", "close": 79.19, "volume": 5200626.0}, {"date": "2024-10-18", "close": 78.55, "volume": 2658652.0}, {"date": "2024-10-21", "close": 77.55, "volume": 2291210.0}, {"date": "2024-10-22", "close": 77.03, "volume": 2872498.0}, {"date": "2024-10-23", "close": 77.43, "volume": 2485524.0}, {"date": "2024-10-24", "close": 77.68, "volume": 2025219.0}, {"date": "2024-10-25", "close": 76.82, "volume": 3147983.0}, {"date": "2024-10-28", "close": 77.48, "volume": 3390019.0}, {"date": "2024-10-29", "close": 76.66, "volume": 2772470.0}, {"date": "2024-10-30", "close": 76.84, "volume": 2763461.0}, {"date": "2024-10-31", "close": 75.88, "volume": 3509196.0}, {"date": "2024-11-01", "close": 75.72, "volume": 3416299.0}, {"date": "2024-11-04", "close": 76.33, "volume": 4528429.0}, {"date": "2024-11-05", "close": 75.39, "volume": 6643029.0}, {"date": "2024-11-06", "close": 77.02, "volume": 7202860.0}, {"date": "2024-11-07", "close": 76.59, "volume": 5037462.0}, {"date": "2024-11-08", "close": 75.58, "volume": 6826259.0}, {"date": "2024-11-11", "close": 75.38, "volume": 4795440.0}, {"date": "2024-11-12", "close": 74.86, "volume": 3900085.0}, {"date": "2024-11-13", "close": 76.09, "volume": 4302348.0}, {"date": "2024-11-14", "close": 75.75, "volume": 3285859.0}, {"date": "2024-11-15", "close": 75.77, "volume": 5524165.0}, {"date": "2024-11-18", "close": 76.31, "volume": 3277399.0}, {"date": "2024-11-19", "close": 75.3, "volume": 3145101.0}, {"date": "2024-11-20", "close": 74.66, "volume": 3998299.0}, {"date": "2024-11-21", "close": 75.98, "volume": 4108036.0}, {"date": "2024-11-22", "close": 76.06, "volume": 2853063.0}, {"date": "2024-11-25", "close": 75.95, "volume": 6513216.0}, {"date": "2024-11-26", "close": 76.3, "volume": 3640953.0}, {"date": "2024-11-27", "close": 77.14, "volume": 2461608.0}, {"date": "2024-11-29", "close": 76.88, "volume": 1939724.0}, {"date": "2024-12-02", "close": 76.01, "volume": 3544095.0}, {"date": "2024-12-03", "close": 75.1, "volume": 3456600.0}, {"date": "2024-12-04", "close": 75.96, "volume": 3234098.0}, {"date": "2024-12-05", "close": 76.14, "volume": 4392719.0}, {"date": "2024-12-06", "close": 75.56, "volume": 4292822.0}, {"date": "2024-12-09", "close": 74.08, "volume": 4950535.0}, {"date": "2024-12-10", "close": 73.0, "volume": 4323621.0}, {"date": "2024-12-11", "close": 73.64, "volume": 4579283.0}, {"date": "2024-12-12", "close": 72.46, "volume": 4692604.0}, {"date": "2024-12-13", "close": 72.87, "volume": 3612991.0}, {"date": "2024-12-16", "close": 72.09, "volume": 5695149.0}, {"date": "2024-12-17", "close": 71.22, "volume": 6070702.0}, {"date": "2024-12-18", "close": 70.0, "volume": 5767904.0}, {"date": "2024-12-19", "close": 71.09, "volume": 6352352.0}, {"date": "2024-12-20", "close": 72.69, "volume": 12134150.0}, {"date": "2024-12-23", "close": 72.47, "volume": 2768943.0}, {"date": "2024-12-24", "close": 72.84, "volume": 1295014.0}, {"date": "2024-12-26", "close": 73.34, "volume": 1652966.0}, {"date": "2024-12-27", "close": 73.0, "volume": 2488681.0}, {"date": "2024-12-30", "close": 72.55, "volume": 3059656.0}, {"date": "2024-12-31", "close": 72.8, "volume": 2063269.0}, {"date": "2025-01-02", "close": 72.98, "volume": 2422009.0}, {"date": "2025-01-03", "close": 72.81, "volume": 2964592.0}, {"date": "2025-01-06", "close": 72.47, "volume": 3789272.0}, {"date": "2025-01-07", "close": 72.59, "volume": 3235434.0}, {"date": "2025-01-08", "close": 71.43, "volume": 6850396.0}, {"date": "2025-01-10", "close": 70.5, "volume": 7175233.0}, {"date": "2025-01-13", "close": 70.84, "volume": 4117981.0}, {"date": "2025-01-14", "close": 72.59, "volume": 4827282.0}, {"date": "2025-01-15", "close": 73.07, "volume": 3856549.0}, {"date": "2025-01-16", "close": 74.61, "volume": 4627418.0}, {"date": "2025-01-17", "close": 75.09, "volume": 4899411.0}, {"date": "2025-01-21", "close": 75.17, "volume": 3965241.0}, {"date": "2025-01-22", "close": 74.75, "volume": 2485062.0}, {"date": "2025-01-23", "close": 74.6, "volume": 3193133.0}, {"date": "2025-01-24", "close": 73.78, "volume": 3628251.0}, {"date": "2025-01-27", "close": 76.11, "volume": 4188964.0}, {"date": "2025-01-28", "close": 75.17, "volume": 2914706.0}, {"date": "2025-01-29", "close": 75.41, "volume": 3340738.0}, {"date": "2025-01-30", "close": 75.42, "volume": 3199871.0}, {"date": "2025-01-31", "close": 73.66, "volume": 4453738.0}, {"date": "2025-02-03", "close": 73.1, "volume": 4056237.0}, {"date": "2025-02-04", "close": 72.72, "volume": 2641417.0}, {"date": "2025-02-05", "close": 73.38, "volume": 3148525.0}, {"date": "2025-02-06", "close": 74.58, "volume": 3153449.0}, {"date": "2025-02-07", "close": 74.69, "volume": 2904393.0}, {"date": "2025-02-10", "close": 75.09, "volume": 3839729.0}, {"date": "2025-02-11", "close": 75.93, "volume": 4672949.0}, {"date": "2025-02-12", "close": 76.86, "volume": 5532418.0}, {"date": "2025-02-13", "close": 76.4, "volume": 3641250.0}, {"date": "2025-02-14", "close": 74.34, "volume": 5336398.0}, {"date": "2025-02-18", "close": 75.46, "volume": 4305407.0}, {"date": "2025-02-19", "close": 75.28, "volume": 4189960.0}, {"date": "2025-02-20", "close": 76.25, "volume": 5043834.0}, {"date": "2025-02-21", "close": 76.65, "volume": 5936361.0}, {"date": "2025-02-24", "close": 78.57, "volume": 4967907.0}, {"date": "2025-02-25", "close": 79.02, "volume": 6206444.0}, {"date": "2025-02-26", "close": 78.17, "volume": 3684570.0}, {"date": "2025-02-27", "close": 79.69, "volume": 4883350.0}, {"date": "2025-02-28", "close": 82.94, "volume": 10011750.0}, {"date": "2025-03-03", "close": 82.59, "volume": 7009218.0}, {"date": "2025-03-04", "close": 79.85, "volume": 8103871.0}, {"date": "2025-03-05", "close": 81.31, "volume": 4689213.0}, {"date": "2025-03-06", "close": 81.28, "volume": 4287345.0}, {"date": "2025-03-07", "close": 81.52, "volume": 4439254.0}, {"date": "2025-03-10", "close": 81.92, "volume": 5444631.0}, {"date": "2025-03-11", "close": 81.63, "volume": 6174564.0}, {"date": "2025-03-12", "close": 80.38, "volume": 4357000.0}, {"date": "2025-03-13", "close": 81.55, "volume": 6233949.0}, {"date": "2025-03-14", "close": 83.13, "volume": 6241328.0}, {"date": "2025-03-17", "close": 83.9, "volume": 4710215.0}, {"date": "2025-03-18", "close": 84.04, "volume": 6080456.0}, {"date": "2025-03-19", "close": 83.66, "volume": 6746091.0}, {"date": "2025-03-20", "close": 83.71, "volume": 5679435.0}, {"date": "2025-03-21", "close": 83.18, "volume": 15949390.0}, {"date": "2025-03-24", "close": 84.2, "volume": 4379828.0}, {"date": "2025-03-25", "close": 83.92, "volume": 3492434.0}, {"date": "2025-03-26", "close": 84.19, "volume": 6965129.0}, {"date": "2025-03-27", "close": 84.42, "volume": 5337766.0}, {"date": "2025-03-28", "close": 83.62, "volume": 5574917.0}, {"date": "2025-03-31", "close": 86.94, "volume": 9834412.0}, {"date": "2025-04-01", "close": 86.81, "volume": 6705770.0}, {"date": "2025-04-02", "close": 87.72, "volume": 4944185.0}, {"date": "2025-04-03", "close": 86.2, "volume": 6291067.0}, {"date": "2025-04-04", "close": 78.95, "volume": 6406279.0}, {"date": "2025-04-07", "close": 77.56, "volume": 10099910.0}, {"date": "2025-04-08", "close": 77.67, "volume": 7738944.0}, {"date": "2025-04-09", "close": 82.82, "volume": 7565321.0}, {"date": "2025-04-10", "close": 81.35, "volume": 4402311.0}, {"date": "2025-04-11", "close": 81.97, "volume": 4039555.0}, {"date": "2025-04-14", "close": 81.5, "volume": 6105593.0}, {"date": "2025-04-15", "close": 81.95, "volume": 4549972.0}, {"date": "2025-04-16", "close": 80.97, "volume": 3468323.0}, {"date": "2025-04-17", "close": 81.14, "volume": 4021366.0}, {"date": "2025-04-21", "close": 79.38, "volume": 3637506.0}, {"date": "2025-04-22", "close": 81.64, "volume": 3545095.0}, {"date": "2025-04-23", "close": 81.65, "volume": 3086062.0}, {"date": "2025-04-24", "close": 82.45, "volume": 2620755.0}, {"date": "2025-04-25", "close": 81.22, "volume": 2657552.0}, {"date": "2025-04-28", "close": 81.93, "volume": 3055595.0}, {"date": "2025-04-29", "close": 82.0, "volume": 3331641.0}, {"date": "2025-04-30", "close": 81.52, "volume": 5777802.0}, {"date": "2025-05-01", "close": 80.84, "volume": 5974979.0}, {"date": "2025-05-02", "close": 83.66, "volume": 5783279.0}, {"date": "2025-05-05", "close": 83.05, "volume": 2619029.0}, {"date": "2025-05-06", "close": 82.53, "volume": 2482311.0}, {"date": "2025-05-07", "close": 81.69, "volume": 3326134.0}, {"date": "2025-05-08", "close": 81.82, "volume": 3709959.0}, {"date": "2025-05-09", "close": 82.41, "volume": 4926036.0}, {"date": "2025-05-12", "close": 83.47, "volume": 5265202.0}, {"date": "2025-05-13", "close": 83.64, "volume": 3285805.0}, {"date": "2025-05-14", "close": 81.89, "volume": 4188399.0}, {"date": "2025-05-15", "close": 83.23, "volume": 2856856.0}, {"date": "2025-05-16", "close": 84.33, "volume": 2570146.0}, {"date": "2025-05-19", "close": 84.34, "volume": 2035345.0}, {"date": "2025-05-20", "close": 84.08, "volume": 2172024.0}, {"date": "2025-05-21", "close": 82.63, "volume": 2644076.0}, {"date": "2025-05-22", "close": 82.02, "volume": 3172776.0}, {"date": "2025-05-23", "close": 81.62, "volume": 3313947.0}, {"date": "2025-05-27", "close": 83.17, "volume": 2841152.0}, {"date": "2025-05-28", "close": 82.74, "volume": 3288013.0}, {"date": "2025-05-29", "close": 83.59, "volume": 3004359.0}, {"date": "2025-05-30", "close": 84.64, "volume": 7861658.0}, {"date": "2025-06-02", "close": 85.76, "volume": 3300336.0}, {"date": "2025-06-03", "close": 85.55, "volume": 3187452.0}, {"date": "2025-06-04", "close": 85.01, "volume": 3686793.0}, {"date": "2025-06-05", "close": 85.42, "volume": 2841073.0}, {"date": "2025-06-06", "close": 87.34, "volume": 3823939.0}, {"date": "2025-06-09", "close": 85.18, "volume": 6854585.0}, {"date": "2025-06-10", "close": 84.33, "volume": 3328093.0}, {"date": "2025-06-11", "close": 84.4, "volume": 3499767.0}, {"date": "2025-06-12", "close": 85.8, "volume": 3526468.0}, {"date": "2025-06-13", "close": 84.61, "volume": 3429725.0}, {"date": "2025-06-16", "close": 85.44, "volume": 3468649.0}, {"date": "2025-06-17", "close": 84.22, "volume": 3385696.0}, {"date": "2025-06-18", "close": 84.25, "volume": 4097337.0}, {"date": "2025-06-20", "close": 85.13, "volume": 9182835.0}, {"date": "2025-06-23", "close": 85.82, "volume": 3886233.0}, {"date": "2025-06-24", "close": 85.46, "volume": 3174875.0}, {"date": "2025-06-25", "close": 83.9, "volume": 5057022.0}, {"date": "2025-06-26", "close": 84.97, "volume": 5110732.0}, {"date": "2025-06-27", "close": 84.59, "volume": 8170452.0}, {"date": "2025-06-30", "close": 85.59, "volume": 4597253.0}, {"date": "2025-07-01", "close": 85.87, "volume": 3622945.0}, {"date": "2025-07-02", "close": 82.36, "volume": 5205282.0}, {"date": "2025-07-03", "close": 83.18, "volume": 2804218.0}, {"date": "2025-07-07", "close": 83.03, "volume": 4335148.0}, {"date": "2025-07-08", "close": 83.2, "volume": 4206103.0}, {"date": "2025-07-09", "close": 83.07, "volume": 2852240.0}, {"date": "2025-07-10", "close": 82.46, "volume": 3287089.0}, {"date": "2025-07-11", "close": 81.78, "volume": 3324217.0}, {"date": "2025-07-14", "close": 81.63, "volume": 6953294.0}, {"date": "2025-07-15", "close": 81.07, "volume": 4796306.0}, {"date": "2025-07-16", "close": 80.99, "volume": 4054670.0}, {"date": "2025-07-17", "close": 80.99, "volume": 3999297.0}, {"date": "2025-07-18", "close": 81.21, "volume": 2967468.0}, {"date": "2025-07-21", "close": 80.78, "volume": 2928786.0}, {"date": "2025-07-22", "close": 81.42, "volume": 3329921.0}, {"date": "2025-07-23", "close": 79.51, "volume": 5583963.0}, {"date": "2025-07-24", "close": 79.23, "volume": 6072162.0}, {"date": "2025-07-25", "close": 80.1, "volume": 4476837.0}, {"date": "2025-07-28", "close": 79.23, "volume": 4499300.0}, {"date": "2025-07-29", "close": 78.92, "volume": 4504441.0}, {"date": "2025-07-30", "close": 77.41, "volume": 4479547.0}, {"date": "2025-07-31", "close": 77.63, "volume": 5026516.0}, {"date": "2025-08-01", "close": 77.0, "volume": 4438084.0}, {"date": "2025-08-04", "close": 78.29, "volume": 4757897.0}, {"date": "2025-08-05", "close": 78.44, "volume": 2788760.0}, {"date": "2025-08-06", "close": 79.06, "volume": 4238536.0}, {"date": "2025-08-07", "close": 76.6, "volume": 5966856.0}, {"date": "2025-08-08", "close": 78.13, "volume": 4170850.0}, {"date": "2025-08-11", "close": 78.63, "volume": 3839874.0}, {"date": "2025-08-12", "close": 78.48, "volume": 5093755.0}, {"date": "2025-08-13", "close": 79.89, "volume": 4293723.0}, {"date": "2025-08-14", "close": 80.31, "volume": 2524167.0}, {"date": "2025-08-15", "close": 80.01, "volume": 3437846.0}, {"date": "2025-08-18", "close": 80.38, "volume": 3330022.0}, {"date": "2025-08-19", "close": 81.29, "volume": 2671966.0}, {"date": "2025-08-20", "close": 82.53, "volume": 3424485.0}, {"date": "2025-08-21", "close": 82.59, "volume": 3459675.0}, {"date": "2025-08-22", "close": 83.38, "volume": 3123661.0}, {"date": "2025-08-25", "close": 82.79, "volume": 2445274.0}, {"date": "2025-08-26", "close": 82.58, "volume": 4164226.0}, {"date": "2025-08-27", "close": 82.21, "volume": 4508615.0}, {"date": "2025-08-28", "close": 81.6, "volume": 3269623.0}, {"date": "2025-08-29", "close": 81.32, "volume": 4039879.0}, {"date": "2025-09-02", "close": 81.05, "volume": 6011617.0}, {"date": "2025-09-03", "close": 81.34, "volume": 3612184.0}, {"date": "2025-09-04", "close": 81.73, "volume": 3464507.0}, {"date": "2025-09-05", "close": 79.21, "volume": 4665676.0}, {"date": "2025-09-08", "close": 78.77, "volume": 5386972.0}, {"date": "2025-09-09", "close": 78.48, "volume": 3999783.0}, {"date": "2025-09-10", "close": 78.0, "volume": 4136972.0}, {"date": "2025-09-11", "close": 78.72, "volume": 3960731.0}, {"date": "2025-09-12", "close": 78.93, "volume": 4754239.0}, {"date": "2025-09-15", "close": 77.03, "volume": 5193226.0}, {"date": "2025-09-16", "close": 76.34, "volume": 5740399.0}, {"date": "2025-09-17", "close": 76.8, "volume": 6869824.0}, {"date": "2025-09-18", "close": 78.03, "volume": 8328095.0}, {"date": "2025-09-19", "close": 76.98, "volume": 13509150.0}, {"date": "2025-09-22", "close": 76.53, "volume": 5241341.0}, {"date": "2025-09-23", "close": 76.7, "volume": 5096310.0}, {"date": "2025-09-24", "close": 77.9, "volume": 4273231.0}, {"date": "2025-09-25", "close": 77.1, "volume": 3001380.0}, {"date": "2025-09-26", "close": 77.98, "volume": 3152669.0}, {"date": "2025-09-29", "close": 77.9, "volume": 4056403.0}, {"date": "2025-09-30", "close": 78.54, "volume": 3969280.0}, {"date": "2025-10-01", "close": 79.64, "volume": 3850747.0}, {"date": "2025-10-02", "close": 79.64, "volume": 2727336.0}, {"date": "2025-10-03", "close": 81.02, "volume": 3753676.0}, {"date": "2025-10-06", "close": 83.02, "volume": 5067224.0}, {"date": "2025-10-07", "close": 84.05, "volume": 5923056.0}, {"date": "2025-10-08", "close": 84.0, "volume": 3485673.0}, {"date": "2025-10-09", "close": 83.17, "volume": 4137325.0}, {"date": "2025-10-10", "close": 81.3, "volume": 5021098.0}, {"date": "2025-10-13", "close": 81.82, "volume": 2726881.0}, {"date": "2025-10-14", "close": 82.91, "volume": 3483473.0}, {"date": "2025-10-15", "close": 81.26, "volume": 5347858.0}, {"date": "2025-10-16", "close": 77.02, "volume": 10396820.0}, {"date": "2025-10-17", "close": 77.36, "volume": 4031676.0}, {"date": "2025-10-20", "close": 77.69, "volume": 2760378.0}, {"date": "2025-10-21", "close": 78.38, "volume": 2643275.0}, {"date": "2025-10-22", "close": 78.94, "volume": 5152939.0}, {"date": "2025-10-23", "close": 78.85, "volume": 3207066.0}, {"date": "2025-10-24", "close": 79.0, "volume": 2634275.0}, {"date": "2025-10-27", "close": 79.31, "volume": 2822392.0}, {"date": "2025-10-28", "close": 78.39, "volume": 2604717.0}, {"date": "2025-10-29", "close": 77.98, "volume": 2845071.0}, {"date": "2025-10-30", "close": 78.19, "volume": 2769992.0}, {"date": "2025-10-31", "close": 78.96, "volume": 3250131.0}, {"date": "2025-11-03", "close": 78.96, "volume": 4197239.0}, {"date": "2025-11-04", "close": 80.71, "volume": 5270888.0}, {"date": "2025-11-05", "close": 76.32, "volume": 7972187.0}, {"date": "2025-11-06", "close": 76.28, "volume": 4023885.0}, {"date": "2025-11-07", "close": 76.93, "volume": 4259503.0}, {"date": "2025-11-10", "close": 76.92, "volume": 4416021.0}, {"date": "2025-11-11", "close": 76.15, "volume": 4581899.0}, {"date": "2025-11-12", "close": 78.0, "volume": 4892857.0}, {"date": "2025-11-13", "close": 78.35, "volume": 4681641.0}, {"date": "2025-11-14", "close": 77.75, "volume": 4337770.0}, {"date": "2025-11-17", "close": 76.46, "volume": 4019389.0}, {"date": "2025-11-18", "close": 77.07, "volume": 2422267.0}, {"date": "2025-11-19", "close": 75.75, "volume": 3518512.0}, {"date": "2025-11-20", "close": 75.69, "volume": 3270349.0}, {"date": "2025-11-21", "close": 75.96, "volume": 5545882.0}, {"date": "2025-11-24", "close": 75.11, "volume": 4706314.0}, {"date": "2025-11-25", "close": 75.01, "volume": 4063560.0}, {"date": "2025-11-26", "close": 76.04, "volume": 3134208.0}, {"date": "2025-11-28", "close": 76.16, "volume": 1427849.0}, {"date": "2025-12-01", "close": 76.61, "volume": 3973519.0}, {"date": "2025-12-02", "close": 76.95, "volume": 4289860.0}, {"date": "2025-12-03", "close": 77.07, "volume": 3808044.0}, {"date": "2025-12-04", "close": 77.28, "volume": 3455848.0}, {"date": "2025-12-05", "close": 77.03, "volume": 4223135.0}, {"date": "2025-12-08", "close": 76.31, "volume": 4153707.0}, {"date": "2025-12-09", "close": 76.42, "volume": 3672433.0}, {"date": "2025-12-10", "close": 81.08, "volume": 13424440.0}, {"date": "2025-12-11", "close": 82.85, "volume": 10529170.0}, {"date": "2025-12-12", "close": 84.9, "volume": 6717744.0}, {"date": "2025-12-15", "close": 86.3, "volume": 7679298.0}, {"date": "2025-12-16", "close": 84.54, "volume": 5994961.0}, {"date": "2025-12-17", "close": 86.14, "volume": 7404658.0}, {"date": "2025-12-18", "close": 86.19, "volume": 4960857.0}, {"date": "2025-12-19", "close": 86.03, "volume": 10255390.0}, {"date": "2025-12-22", "close": 86.43, "volume": 3037376.0}, {"date": "2025-12-23", "close": 86.59, "volume": 2086176.0}, {"date": "2025-12-24", "close": 86.52, "volume": 1170162.0}, {"date": "2025-12-26", "close": 86.48, "volume": 1174483.0}, {"date": "2025-12-29", "close": 86.48, "volume": 1806172.0}, {"date": "2025-12-30", "close": 86.13, "volume": 1714536.0}, {"date": "2025-12-31", "close": 85.55, "volume": 1923502.0}, {"date": "2026-01-02", "close": 84.27, "volume": 3053163.0}, {"date": "2026-01-05", "close": 84.38, "volume": 2984869.0}, {"date": "2026-01-06", "close": 78.07, "volume": 12729270.0}, {"date": "2026-01-07", "close": 77.07, "volume": 8419313.0}, {"date": "2026-01-08", "close": 77.9, "volume": 7042645.0}, {"date": "2026-01-09", "close": 75.43, "volume": 9380600.0}, {"date": "2026-01-12", "close": 74.09, "volume": 8420273.0}, {"date": "2026-01-13", "close": 72.29, "volume": 8388650.0}, {"date": "2026-01-14", "close": 73.04, "volume": 11677310.0}, {"date": "2026-01-15", "close": 74.03, "volume": 7061974.0}, {"date": "2026-01-16", "close": 72.93, "volume": 5744630.0}, {"date": "2026-01-20", "close": 72.44, "volume": 4154006.0}, {"date": "2026-01-21", "close": 71.89, "volume": 3791229.0}, {"date": "2026-01-22", "close": 72.31, "volume": 5589106.0}, {"date": "2026-01-23", "close": 72.32, "volume": 3859727.0}, {"date": "2026-01-26", "close": 73.79, "volume": 4053370.0}, {"date": "2026-01-27", "close": 73.87, "volume": 2973056.0}, {"date": "2026-01-28", "close": 73.39, "volume": 3293813.0}, {"date": "2026-01-29", "close": 74.36, "volume": 3470267.0}, {"date": "2026-01-30", "close": 74.88, "volume": 3389318.0}, {"date": "2026-02-02", "close": 73.92, "volume": 3405019.0}, {"date": "2026-02-03", "close": 74.13, "volume": 4320496.0}, {"date": "2026-02-04", "close": 76.37, "volume": 5515583.0}, {"date": "2026-02-05", "close": 75.96, "volume": 3548271.0}, {"date": "2026-02-06", "close": 76.72, "volume": 3100219.0}, {"date": "2026-02-09", "close": 74.9, "volume": 4007926.0}, {"date": "2026-02-10", "close": 75.0, "volume": 3895360.0}, {"date": "2026-02-11", "close": 78.44, "volume": 7591344.0}, {"date": "2026-02-12", "close": 78.8, "volume": 5059170.0}, {"date": "2026-02-13", "close": 78.27, "volume": 4036668.0}, {"date": "2026-02-17", "close": 79.4, "volume": 3324093.0}, {"date": "2026-02-18", "close": 79.79, "volume": 2842694.0}, {"date": "2026-02-19", "close": 79.54, "volume": 3497523.0}, {"date": "2026-02-20", "close": 80.44, "volume": 4609889.0}, {"date": "2026-02-23", "close": 79.98, "volume": 3647925.0}, {"date": "2026-02-24", "close": 79.84, "volume": 3253252.0}, {"date": "2026-02-25", "close": 80.15, "volume": 2559098.0}, {"date": "2026-02-26", "close": 80.35, "volume": 3916231.0}, {"date": "2026-02-27", "close": 80.49, "volume": 8279471.0}, {"date": "2026-03-02", "close": 81.12, "volume": 2742605.0}, {"date": "2026-03-03", "close": 79.06, "volume": 4936981.0}, {"date": "2026-03-04", "close": 78.3, "volume": 3070638.0}, {"date": "2026-03-05", "close": 80.07, "volume": 4424056.0}, {"date": "2026-03-06", "close": 78.72, "volume": 4683510.0}, {"date": "2026-03-09", "close": 77.62, "volume": 6020401.0}, {"date": "2026-03-10", "close": 78.05, "volume": 3705587.0}, {"date": "2026-03-11", "close": 77.97, "volume": 5011888.0}, {"date": "2026-03-12", "close": 76.48, "volume": 5083091.0}, {"date": "2026-03-13", "close": 76.74, "volume": 2761863.0}, {"date": "2026-03-16", "close": 76.54, "volume": 2681981.0}, {"date": "2026-03-17", "close": 76.64, "volume": 3313859.0}, {"date": "2026-03-18", "close": 74.33, "volume": 6981438.0}, {"date": "2026-03-19", "close": 73.89, "volume": 6037581.0}, {"date": "2026-03-20", "close": 74.39, "volume": 6120491.0}, {"date": "2026-03-23", "close": 75.09, "volume": 2658563.0}, {"date": "2026-03-24", "close": 74.34, "volume": 5758828.0}, {"date": "2026-03-25", "close": 75.47, "volume": 5504142.0}, {"date": "2026-03-26", "close": 74.27, "volume": 3549033.0}, {"date": "2026-03-27", "close": 72.95, "volume": 4082276.0}, {"date": "2026-03-30", "close": 74.05, "volume": 2833480.0}, {"date": "2026-03-31", "close": 75.25, "volume": 3757070.0}, {"date": "2026-04-01", "close": 75.56, "volume": 2879706.0}, {"date": "2026-04-02", "close": 75.42, "volume": 2294753.0}, {"date": "2026-04-06", "close": 76.42, "volume": 2166507.0}, {"date": "2026-04-07", "close": 76.17, "volume": 2380719.0}, {"date": "2026-04-08", "close": 77.43, "volume": 3317865.0}, {"date": "2026-04-09", "close": 77.72, "volume": 1921348.0}, {"date": "2026-04-10", "close": 76.87, "volume": 2140899.0}, {"date": "2026-04-13", "close": 77.83, "volume": 1960735.0}, {"date": "2026-04-14", "close": 77.02, "volume": 3583578.0}, {"date": "2026-04-15", "close": 77.09, "volume": 6609935.0}, {"date": "2026-04-16", "close": 78.22, "volume": 4213747.0}, {"date": "2026-04-17", "close": 78.68, "volume": 2667494.0}, {"date": "2026-04-20", "close": 78.56, "volume": 1990049.0}, {"date": "2026-04-21", "close": 77.93, "volume": 2525018.0}, {"date": "2026-04-22", "close": 76.03, "volume": 4919074.0}, {"date": "2026-04-23", "close": 76.33, "volume": 3712138.0}, {"date": "2026-04-24", "close": 75.14, "volume": 3506679.0}, {"date": "2026-04-27", "close": 74.13, "volume": 9758426.0}, {"date": "2026-04-28", "close": 74.16, "volume": 9273140.0}, {"date": "2026-04-29", "close": 73.79, "volume": 5474020.0}, {"date": "2026-04-30", "close": 74.8, "volume": 10786070.0}, {"date": "2026-05-01", "close": 78.77, "volume": 9456260.0}, {"date": "2026-05-04", "close": 77.56, "volume": 5262226.0}, {"date": "2026-05-05", "close": 78.47, "volume": 3737707.0}, {"date": "2026-05-06", "close": 77.69, "volume": 4387985.0}, {"date": "2026-05-07", "close": 76.43, "volume": 2802837.0}, {"date": "2026-05-08", "close": 76.36, "volume": 4752759.0}, {"date": "2026-05-11", "close": 76.06, "volume": 3121853.0}, {"date": "2026-05-12", "close": 76.4, "volume": 4776829.0}, {"date": "2026-05-13", "close": 75.78, "volume": 6537187.0}, {"date": "2026-05-14", "close": 75.71, "volume": 2934080.0}, {"date": "2026-05-15", "close": 76.11, "volume": 2995381.0}, {"date": "2026-05-18", "close": 78.36, "volume": 3623839.0}, {"date": "2026-05-19", "close": 77.53, "volume": 3255619.0}, {"date": "2026-05-20", "close": 78.03, "volume": 3300740.0}, {"date": "2026-05-21", "close": 78.62, "volume": 4013690.0}, {"date": "2026-05-22", "close": 77.05, "volume": 2533795.0}, {"date": "2026-05-26", "close": 77.19, "volume": 2302628.0}, {"date": "2026-05-27", "close": 75.27, "volume": 3235944.0}, {"date": "2026-05-28", "close": 74.4, "volume": 2802621.0}, {"date": "2026-05-29", "close": 74.23, "volume": 5254792.0}, {"date": "2026-06-01", "close": 73.45, "volume": 2518194.0}, {"date": "2026-06-02", "close": 73.8, "volume": 3453994.0}, {"date": "2026-06-03", "close": 72.55, "volume": 3444656.0}, {"date": "2026-06-04", "close": 73.44, "volume": 3415299.0}, {"date": "2026-06-05", "close": 75.49, "volume": 3136312.0}, {"date": "2026-06-08", "close": 74.1, "volume": 7200008.0}, {"date": "2026-06-09", "close": 73.92, "volume": 6557260.0}, {"date": "2026-06-10", "close": 74.94, "volume": 4858011.0}, {"date": "2026-06-11", "close": 75.32, "volume": 4232478.0}, {"date": "2026-06-12", "close": 75.74, "volume": 2612330.0}, {"date": "2026-06-15", "close": 74.88, "volume": 2633059.0}, {"date": "2026-06-16", "close": 75.21, "volume": 2357323.0}, {"date": "2026-06-17", "close": 74.77, "volume": 3397337.0}, {"date": "2026-06-18", "close": 74.02, "volume": 5858354.0}, {"date": "2026-06-22", "close": 76.37, "volume": 9572112.0}, {"date": "2026-06-23", "close": 76.53, "volume": 3576608.0}, {"date": "2026-06-24", "close": 76.14, "volume": 3415632.0}, {"date": "2026-06-25", "close": 74.85, "volume": 2576785.0}, {"date": "2026-06-26", "close": 75.57, "volume": 15344550.0}, {"date": "2026-06-29", "close": 75.12, "volume": 3606712.0}, {"date": "2026-06-30", "close": 74.53, "volume": 3255240.0}, {"date": "2026-07-01", "close": 76.59, "volume": 6967265.0}, {"date": "2026-07-02", "close": 79.39, "volume": 3491830.0}, {"date": "2026-07-06", "close": 80.75, "volume": 3941410.0}, {"date": "2026-07-07", "close": 81.06, "volume": 3238678.0}, {"date": "2026-07-08", "close": 79.62, "volume": 3286766.0}, {"date": "2026-07-09", "close": 79.11, "volume": 3275757.0}, {"date": "2026-07-10", "close": 79.17, "volume": 2016578.0}, {"date": "2026-07-13", "close": 79.9, "volume": 2587429.0}, {"date": "2026-07-14", "close": 79.0, "volume": 2273010.0}, {"date": "2026-07-15", "close": 76.78, "volume": 4250106.0}, {"date": "2026-07-16", "close": 78.03, "volume": 2932568.0}, {"date": "2026-07-17", "close": 80.5, "volume": 6847723.0}, {"date": "2026-07-20", "close": 79.8, "volume": 2476439.0}, {"date": "2026-07-21", "close": 80.24, "volume": 4060285.0}, {"date": "2026-07-22", "close": 78.25, "volume": 4555751.0}, {"date": "2026-07-23", "close": 78.16, "volume": 3503352.0}, {"date": "2026-07-24", "close": 79.06, "volume": 2212309.0}, {"date": "2026-07-27", "close": 79.16, "volume": 2549254.0}, {"date": "2026-07-28", "close": 80.83, "volume": 3315624.0}, {"date": "2026-07-29", "close": 80.2, "volume": 2650611.0}, {"date": "2026-07-30", "close": 78.89, "volume": 3507303.0}, {"date": "2026-07-31", "close": 78.58, "volume": 3570914.0}, {"date": "2026-08-03", "close": 78.79, "volume": 2630027.0}, {"date": "2026-08-04", "close": 79.32, "volume": 2875544.0}, {"date": "2026-08-05", "close": 80.12, "volume": 2844293.0}, {"date": "2026-08-06", "close": 79.97, "volume": 3111281.0}, {"date": "2026-08-07", "close": 78.78, "volume": 4674354.0}], "refreshing": true}