{"ticker": "BMY", "overview": {"cik": "14272", "ticker": "BMY", "name": "BRISTOL MYERS SQUIBB CO", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002080176-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006809", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002070839-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002012588-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006424", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000422", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002080176-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001995058-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000014272-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000014272-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001269070-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001688276-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001359067-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001418949-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001323134-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001656082-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002070839-26-000005", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000014272-26-000016", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000014272-26-000015", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000014272-26-000014", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001140361-26-020036", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001975719-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000014272-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000014272-26-000008", "price_sensitive": true}]}, "description": "BRISTOL MYERS SQUIBB CO trades as BMY on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 397 insider filings for the company, from March 2022 to September 2026. Across those, 14 insiders disclosed 7 open-market purchases totalling $1.19M against 24 sales totalling $66.40M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 1185360.28224, "sell_n": 24, "sell_sum": 66395573.22091, "net": -65210212.938669994, "insiders": 14, "first_date": "2022-03-14", "last_date": "2026-09-09"}, "metrics": {"ticker": "BMY", "has_prices": true, "as_of": "2026-08-07", "last": 64.72, "prev_close": 64.15, "change": 0.5699999999999932, "change_pct": 0.008885424785658505, "session_volume": 7212878.0, "vwap_5": 65.07741358054625, "vwap_20": 62.75353632363837, "vwap_60": 58.668998907793224, "vwap_250": 53.62207336825874, "high_52w": 65.89, "low_52w": 45.59, "avg_volume_20": 13065372.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002080176-26-000006", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Cristian Massacesi", "who_key": "Massacesi Cristian", "role": "EVP,Chief Med Offr,Head of Dev", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 403497.92999999993, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims BMY: $403K", "source_url": "https://www.sec.gov/Archives/edgar/data/2080176/000208017626000006/0002080176-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "0002012588-26-000004", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Phil M. Holzer", "who_key": "Holzer Phil M", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 33750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $34K of BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012588/000201258826000004/0002012588-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "0001995058-26-000005", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Cari Gallman", "who_key": "Gallman Cari", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35463.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995058/000199505826000005/0001995058-26-000005-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "13DG-0000093751-26-000422", "src": "13DG", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Bristol Myers Squibb Co", "who_key": "BRISTOL MYERS SQUIBB CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BRISTOL MYERS SQUIBB CO takes a 5% passive stake in BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/0000093751-26-000422-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001323134-26-000016", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Peter J. Arduini", "who_key": "Arduini Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000132313426000016/0001323134-26-000016-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001418949-26-000008", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Michael R. McMullen", "who_key": "McMullen Michael R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000141894926000008/0001418949-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001359067-26-000010", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Derica W. Rice", "who_key": "Rice Derica W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000135906726000010/0001359067-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001688276-26-000008", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Theodore R. Samuels II", "who_key": "Samuels Theodore R. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000168827626000008/0001688276-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001269070-26-000009", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Phyllis R. Yale", "who_key": "YALE PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000126907026000009/0001269070-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001656082-26-000004", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Julia A. Haller", "who_key": "Haller Julia A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1099929.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000165608226000004/0001656082-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0002070839-26-000005", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Bartie Wendy Short", "who_key": "Short Bartie Wendy", "role": "EVP, Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 212094.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000207083926000005/0002070839-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "HOUSE-2026-20034767-T0", "src": "CONGRESS", "ticker": "BMY", "cik": "", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "Gains >\n$200?\nSP Bristol-Myers Squibb Company\nCommon Stock", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mike Kelly trims BMY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034767.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "0001975719-26-000004", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Adam Lenkowsky", "who_key": "Lenkowsky Adam", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34873.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000197571926000004/0001975719-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0002100119-26-000248", "src": "13DG", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Bristol Myers Squibb Co", "who_key": "BRISTOL MYERS SQUIBB CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BRISTOL MYERS SQUIBB CO crosses 5% of BMY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/0002100119-26-000248-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001451604-26-000004", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "David Elkins V", "who_key": "Elkins David V", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1850016.4500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $1.9M of BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000145160426000004/0001451604-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001917325-26-000004", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Karin Shanahan", "who_key": "Shanahan Karin", "role": "EVP, Chief Supply Chain & Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104447.15999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000191732526000004/0001917325-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310545}, {"id": "0001323134-26-000012", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Peter J. Arduini", "who_key": "Arduini Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000132313426000012/0001323134-26-000012-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001418949-26-000006", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Michael R. McMullen", "who_key": "McMullen Michael R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000141894926000006/0001418949-26-000006-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001359067-26-000008", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Derica W. Rice", "who_key": "Rice Derica W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000135906726000008/0001359067-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001688276-26-000006", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Theodore R. Samuels II", "who_key": "Samuels Theodore R. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000168827626000006/0001688276-26-000006-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001269070-26-000007", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Phyllis R. Yale", "who_key": "YALE PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000126907026000007/0001269070-26-000007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-647", "src": "CONGRESS", "ticker": "BMY", "cik": "", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "Bristol-Myers Squibb Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in BMY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001451604-26-000002", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "David Elkins V", "who_key": "Elkins David V", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 968934.8200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000145160426000002/0001451604-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001543747-26-000002", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Christopher S. Boerner", "who_key": "BOERNER CHRISTOPHER S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1276499.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000154374726000002/0001543747-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0002005210-26-000002", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Ahn Amanda Poole", "who_key": "Poole Ahn Amanda", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119778.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000200521026000002/0002005210-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001995058-26-000003", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Cari Gallman", "who_key": "Gallman Cari", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 130181.45000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000199505826000003/0001995058-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0002005382-26-000002", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Lynelle Hoch", "who_key": "Hoch Lynelle", "role": "President, Cell Therapy Org.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83640.83000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000200538226000002/0002005382-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0002012588-26-000002", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Phil M. Holzer", "who_key": "Holzer Phil M", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 81656.54000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000201258826000002/0002012588-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001975719-26-000002", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Adam Lenkowsky", "who_key": "Lenkowsky Adam", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 421811.94999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000197571926000002/0001975719-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001908769-26-000004", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Gregory Scott Meyers", "who_key": "Meyers Gregory Scott", "role": "EVP, Chief Digital & Tech Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 395775.66000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BMY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000190876926000004/0001908769-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}], "recent_buys": [{"id": "0000014272-25-000093", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Samit Hirawat", "who_key": "Hirawat Samit", "role": "EVP,Chief Med.Offr.,Drug Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 202215.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $202K into BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427225000093/0000014272-25-000093-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801585}, {"id": "0000014272-25-000043", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Christopher S. Boerner", "who_key": "BOERNER CHRISTOPHER S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 110096.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $110K into BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427225000043/0000014272-25-000043-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893745}, {"id": "0000014272-25-000041", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Samit Hirawat", "who_key": "Hirawat Samit", "role": "EVP,Chief Med.Offr.,Drug Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.97224000002, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427225000041/0000014272-25-000041-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902385}, {"id": "0000014272-24-000149", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Samit Hirawat", "who_key": "Hirawat Samit", "role": "EVP,Chief Med.Offr.,Drug Dev.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100055.25, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427224000149/0000014272-24-000149-index.htm", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053585}, {"id": "0000014272-23-000197", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Christopher S. Boerner", "who_key": "BOERNER CHRISTOPHER S.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99560.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000197/0000014272-23-000197-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531665}, {"id": "0000014272-23-000189", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Christopher S. Boerner", "who_key": "BOERNER CHRISTOPHER S.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150049.06, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000189/0000014272-23-000189-index.htm", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541745}, {"id": "0000014272-23-000185", "src": "INSIDERS", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Theodore R. Samuels II", "who_key": "Samuels Theodore R. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 423385.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000185/0000014272-23-000185-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553265}], "institutional": [{"id": "13DG-0000093751-26-000422", "src": "13DG", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Bristol Myers Squibb Co", "who_key": "BRISTOL MYERS SQUIBB CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BRISTOL MYERS SQUIBB CO takes a 5% passive stake in BMY", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/0000093751-26-000422-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-000248", "src": "13DG", "ticker": "BMY", "cik": "14272", "company": "BRISTOL MYERS SQUIBB CO", "company_raw": "BRISTOL MYERS SQUIBB CO", "who": "Bristol Myers Squibb Co", "who_key": "BRISTOL MYERS SQUIBB CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BRISTOL MYERS SQUIBB CO crosses 5% of BMY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14272/0002100119-26-000248-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "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": "Bristol-Myers Squibb Company Common Stock", "new_value": "BRISTOL MYERS SQUIBB CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000014272", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000014272", "applied": 1, "detected_at": "2026-09-10T16:51:58.611960"}]}, "key_people": [{"who": "Giovanni Caforio", "who_key": "Caforio Giovanni", "role": "Board Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 27259950.0, "net": -27259950.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17916000.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000044/0000014272-23-000044-index.htm"}, {"action": "SELL", "amount": 1742749.9999999998, "date": "2022-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000174/0000014272-22-000174-index.htm"}, {"action": "SELL", "amount": 3592000.0, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000172/0000014272-22-000172-index.htm"}, {"action": "SELL", "amount": 2221200.0, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000126/0000014272-22-000126-index.htm"}, {"action": "SELL", "amount": 1788000.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000092/0000014272-22-000092-index.htm"}], "latest": {"action": "SELL", "amount": 17916000.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000044/0000014272-23-000044-index.htm"}}, {"who": "David Elkins V", "who_key": "Elkins David V", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14051663.240000002, "net": -14051663.240000002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1850016.4500000002, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000145160426000004/0001451604-26-000004-index.htm"}, {"action": "SELL", "amount": 2650480.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427225000144/0000014272-25-000144-index.htm"}, {"action": "SELL", "amount": 9551166.790000001, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000170/0000014272-22-000170-index.htm"}], "latest": {"action": "SELL", "amount": 1850016.4500000002, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000145160426000004/0001451604-26-000004-index.htm"}}, {"who": "Rupert Vessey", "who_key": "VESSEY RUPERT", "role": "EVP & President, Research", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12163171.709999999, "net": -12163171.709999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3378818.1, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000114/0000014272-23-000114-index.htm"}, {"action": "SELL", "amount": 3621380.8, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000198/0000014272-22-000198-index.htm"}, {"action": "SELL", "amount": 5162972.81, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000090/0000014272-22-000090-index.htm"}], "latest": {"action": "SELL", "amount": 3378818.1, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000114/0000014272-23-000114-index.htm"}}, {"who": "Ann Powell", "who_key": "Powell Ann", "role": "EVP, Chief Human Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5012963.27, "net": -5012963.27, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1101642.5, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000157/0000014272-23-000157-index.htm"}, {"action": "SELL", "amount": 835258.27, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000043/0000014272-23-000043-index.htm"}, {"action": "SELL", "amount": 1307312.5, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000200/0000014272-22-000200-index.htm"}, {"action": "SELL", "amount": 1768750.0, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000169/0000014272-22-000169-index.htm"}], "latest": {"action": "SELL", "amount": 1101642.5, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000157/0000014272-23-000157-index.htm"}}, {"who": "Sandra Leung", "who_key": "LEUNG SANDRA", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4867850.0, "net": -4867850.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4867850.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000123/0000014272-22-000123-index.htm"}], "latest": {"action": "SELL", "amount": 4867850.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000123/0000014272-22-000123-index.htm"}}, {"who": "Christopher S. Boerner", "who_key": "BOERNER CHRISTOPHER S.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 359705.06, "sold": 2043525.804, "net": -1683820.744, "trades": 4, "top_score": 51.8, "lean": "selling", "history": [{"action": "BUY", "amount": 110096.0, "date": "2025-02-20", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427225000043/0000014272-25-000043-index.htm"}, {"action": "BUY", "amount": 99560.0, "date": "2023-12-05", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000197/0000014272-23-000197-index.htm"}, {"action": "BUY", "amount": 150049.06, "date": "2023-11-28", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000189/0000014272-23-000189-index.htm"}, {"action": "SELL", "amount": 2043525.804, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000087/0000014272-22-000087-index.htm"}], "latest": {"action": "BUY", "amount": 110096.0, "date": "2025-02-20", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427225000043/0000014272-25-000043-index.htm"}}, {"who": "Karen Murphy Santiago", "who_key": "Santiago Karen Murphy", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 455095.51499999996, "net": -455095.51499999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 455095.51499999996, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000088/0000014272-22-000088-index.htm"}], "latest": {"action": "SELL", "amount": 455095.51499999996, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427222000088/0000014272-22-000088-index.htm"}}, {"who": "Theodore R. Samuels II", "who_key": "Samuels Theodore R. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 423385.0, "sold": 0, "net": 423385.0, "trades": 1, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 423385.0, "date": "2023-11-20", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000185/0000014272-23-000185-index.htm"}], "latest": {"action": "BUY", "amount": 423385.0, "date": "2023-11-20", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14272/000001427223000185/0000014272-23-000185-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -33750.0}, {"date": "2026-09-09", "net": -403497.92999999993}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002080176-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006809", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002070839-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002012588-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006424", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000422", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002080176-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001995058-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000014272-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000014272-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001269070-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001688276-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001359067-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001418949-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001323134-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001656082-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002070839-26-000005", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000014272-26-000016", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000014272-26-000015", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000014272-26-000014", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020060", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001140361-26-020036", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001975719-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000014272-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000014272-26-000008", "price_sensitive": true}], "performance": {"ticker": "BMY", "has_prices": true, "summary": {"n": 40, "avg": 0.15554259325719388, "win_rate": 0.925, "best": 0.46458474768047076, "worst": -0.14448116325181767, "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": 58.54, "return": 0.10556884181756064}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 54.19, "return": 0.19431629451928403}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 49.08, "return": 0.3186634066829666}, {"who": "Hirawat Samit", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP,Chief Med.Offr.,Drug Dev.", "amount": 202215.0, "date": "2025-04-25", "score": 47.2, "ref_price": 47.9, "return": 0.3511482254697286}, {"who": "BOERNER CHRISTOPHER S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 110096.0, "date": "2025-02-20", "score": 49.8, "ref_price": 55.79, "return": 0.16006452769313498}, {"who": "Hirawat Samit", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP,Chief Med.Offr.,Drug Dev.", "amount": 99999.97224000002, "date": "2025-02-14", "score": 43.2, "ref_price": 53.9, "return": 0.20074211502782932}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 55.91, "return": 0.15757467358254343}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 59.38, "return": 0.0899292691141798}, {"who": "Hirawat Samit", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP,Chief Med.Offr.,Drug Dev.", "amount": 100055.25, "date": "2024-11-01", "score": 43.3, "ref_price": 54.32, "return": 0.1914580265095729}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 52.5, "return": 0.23276190476190475}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 53.06, "return": 0.2197512250282698}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-03", "score": 0.0, "ref_price": 52.18, "return": 0.24032196243771559}, {"who": "BOERNER CHRISTOPHER S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 99560.0, "date": "2023-12-05", "score": 49.4, "ref_price": 50.23, "return": 0.2884730240891898}, {"who": "BOERNER CHRISTOPHER S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 150049.06, "date": "2023-11-28", "score": 51.8, "ref_price": 48.92, "return": 0.32297628781684373}, {"who": "Samuels Theodore R. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 423385.0, "date": "2023-11-20", "score": 51.3, "ref_price": 48.9, "return": 0.323517382413088}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 50.61, "return": 0.2787986563920174}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 57.37, "return": 0.12811573993376332}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 58.54, "return": 0.10556884181756064}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 70.28, "return": -0.07911212293682417}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 75.65, "return": -0.14448116325181767}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 64.89, "return": -0.0026198181537987627}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-11-29", "score": 0.0, "ref_price": 54.64, "return": 0.1844802342606149}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-12-30", "score": 0.0, "ref_price": 61.92, "return": 0.04521963824289401}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2020-11-25", "score": 0.0, "ref_price": 62.84, "return": 0.029917250159134236}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-07-15", "score": 0.0, "ref_price": 44.19, "return": 0.46458474768047076}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-04-17", "score": 0.0, "ref_price": 52.38, "return": 0.23558610156548293}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-22", "score": 0.0, "ref_price": 56.36, "return": 0.1483321504613201}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 57.31, "return": 0.12929680683999295}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-02-23", "score": 0.0, "ref_price": 55.77, "return": 0.16048054509592963}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-02-23", "score": 0.0, "ref_price": 55.77, "return": 0.16048054509592963}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-02-01", "score": 0.0, "ref_price": 49.29, "return": 0.31304524244268617}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-08-22", "score": 0.0, "ref_price": 59.26, "return": 0.09213634829564632}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-08-11", "score": 0.0, "ref_price": 60.97, "return": 0.06150565852058389}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2016-08-08", "score": 0.0, "ref_price": 60.3, "return": 0.07330016583747931}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-02-23", "score": 0.0, "ref_price": 60.3, "return": 0.07330016583747931}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-14", "score": 0.0, "ref_price": 60.3, "return": 0.07330016583747931}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-14", "score": 0.0, "ref_price": 60.3, "return": 0.07330016583747931}, {"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": 60.3, "return": 0.07330016583747931}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-07-15", "score": 0.0, "ref_price": 60.3, "return": 0.07330016583747931}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-07-15", "score": 0.0, "ref_price": 60.3, "return": 0.07330016583747931}]}, "price_series": [{"date": "2016-08-08", "close": 60.3, "volume": 60059120.0}, {"date": "2016-08-09", "close": 61.61, "volume": 24993160.0}, {"date": "2016-08-10", "close": 60.58, "volume": 14436440.0}, {"date": "2016-08-11", "close": 60.97, "volume": 14571460.0}, {"date": "2016-08-12", "close": 60.63, "volume": 9373142.0}, {"date": "2016-08-15", "close": 60.03, "volume": 12138480.0}, {"date": "2016-08-16", "close": 59.41, "volume": 13266460.0}, {"date": "2016-08-17", "close": 58.3, "volume": 21000860.0}, {"date": "2016-08-18", "close": 58.68, "volume": 14686940.0}, {"date": "2016-08-19", "close": 59.29, "volume": 11795010.0}, {"date": "2016-08-22", "close": 59.26, "volume": 11125850.0}, {"date": "2016-08-23", "close": 59.86, "volume": 10581870.0}, {"date": "2016-08-24", "close": 58.59, "volume": 13186620.0}, {"date": "2016-08-25", "close": 58.76, "volume": 9110650.0}, {"date": "2016-08-26", "close": 58.77, "volume": 7841675.0}, {"date": "2016-08-29", "close": 58.76, "volume": 6571888.0}, {"date": "2016-08-30", "close": 57.24, "volume": 16796060.0}, {"date": "2016-08-31", "close": 57.39, "volume": 12533040.0}, {"date": "2016-09-01", "close": 56.76, "volume": 12868900.0}, {"date": "2016-09-02", "close": 56.35, "volume": 33994220.0}, {"date": "2016-09-06", "close": 56.96, "volume": 11700750.0}, {"date": "2016-09-07", "close": 56.57, "volume": 11715240.0}, {"date": "2016-09-08", "close": 56.81, "volume": 11567280.0}, {"date": "2016-09-09", "close": 55.66, "volume": 12340880.0}, {"date": "2016-09-12", "close": 56.32, "volume": 9958307.0}, {"date": "2016-09-13", "close": 55.6, "volume": 9459847.0}, {"date": "2016-09-14", "close": 55.23, "volume": 8975471.0}, {"date": "2016-09-15", "close": 55.97, "volume": 9837476.0}, {"date": "2016-09-16", "close": 55.6, "volume": 12082650.0}, {"date": "2016-09-19", "close": 55.08, "volume": 10514600.0}, {"date": "2016-09-20", "close": 55.56, "volume": 9938782.0}, {"date": "2016-09-21", "close": 55.93, "volume": 11649570.0}, {"date": "2016-09-22", "close": 56.42, "volume": 10609540.0}, {"date": "2016-09-23", "close": 56.48, "volume": 8565954.0}, {"date": "2016-09-26", "close": 55.48, "volume": 8596979.0}, {"date": "2016-09-27", "close": 55.74, "volume": 8600571.0}, {"date": "2016-09-28", "close": 55.09, "volume": 13756850.0}, {"date": "2016-09-29", "close": 53.87, "volume": 17222980.0}, {"date": "2016-09-30", "close": 53.92, "volume": 12386260.0}, {"date": "2016-10-03", "close": 54.66, "volume": 9695161.0}, {"date": "2016-10-04", "close": 55.21, "volume": 14018830.0}, {"date": "2016-10-05", "close": 54.79, "volume": 10959430.0}, {"date": "2016-10-06", "close": 55.05, "volume": 10953410.0}, {"date": "2016-10-07", "close": 55.43, "volume": 12696250.0}, {"date": "2016-10-10", "close": 49.81, "volume": 65231620.0}, {"date": "2016-10-11", "close": 49.55, "volume": 24528560.0}, {"date": "2016-10-12", "close": 50.01, "volume": 18134000.0}, {"date": "2016-10-13", "close": 50.24, "volume": 15095720.0}, {"date": "2016-10-14", "close": 49.77, "volume": 13843760.0}, {"date": "2016-10-17", "close": 49.34, "volume": 11574540.0}, {"date": "2016-10-18", "close": 50.05, "volume": 8772990.0}, {"date": "2016-10-19", "close": 49.87, "volume": 7635879.0}, {"date": "2016-10-20", "close": 50.36, "volume": 9308533.0}, {"date": "2016-10-21", "close": 50.02, "volume": 8554702.0}, {"date": "2016-10-24", "close": 49.23, "volume": 12107310.0}, {"date": "2016-10-25", "close": 49.55, "volume": 10210270.0}, {"date": "2016-10-26", "close": 49.29, "volume": 8322822.0}, {"date": "2016-10-27", "close": 51.96, "volume": 31889260.0}, {"date": "2016-10-28", "close": 51.0, "volume": 13205620.0}, {"date": "2016-10-31", "close": 50.91, "volume": 11325710.0}, {"date": "2016-11-01", "close": 50.8, "volume": 8738247.0}, {"date": "2016-11-02", "close": 50.57, "volume": 8189993.0}, {"date": "2016-11-03", "close": 50.21, "volume": 14905750.0}, {"date": "2016-11-04", "close": 51.01, "volume": 12816220.0}, {"date": "2016-11-07", "close": 52.62, "volume": 12824490.0}, {"date": "2016-11-08", "close": 53.16, "volume": 10082080.0}, {"date": "2016-11-09", "close": 56.3, "volume": 28678630.0}, {"date": "2016-11-10", "close": 56.66, "volume": 17737740.0}, {"date": "2016-11-11", "close": 56.37, "volume": 12427360.0}, {"date": "2016-11-14", "close": 56.56, "volume": 7234843.0}, {"date": "2016-11-15", "close": 56.69, "volume": 9304482.0}, {"date": "2016-11-16", "close": 56.2, "volume": 8346781.0}, {"date": "2016-11-17", "close": 56.68, "volume": 6819402.0}, {"date": "2016-11-18", "close": 56.76, "volume": 7382422.0}, {"date": "2016-11-21", "close": 56.73, "volume": 11304000.0}, {"date": "2016-11-22", "close": 56.55, "volume": 10349820.0}, {"date": "2016-11-23", "close": 56.75, "volume": 10159360.0}, {"date": "2016-11-25", "close": 56.98, "volume": 6228571.0}, {"date": "2016-11-28", "close": 56.51, "volume": 8676887.0}, {"date": "2016-11-29", "close": 56.36, "volume": 9818866.0}, {"date": "2016-11-30", "close": 56.44, "volume": 16418910.0}, {"date": "2016-12-01", "close": 55.8, "volume": 12713650.0}, {"date": "2016-12-02", "close": 55.96, "volume": 9279904.0}, {"date": "2016-12-05", "close": 55.55, "volume": 9903299.0}, {"date": "2016-12-06", "close": 56.03, "volume": 5924280.0}, {"date": "2016-12-07", "close": 55.24, "volume": 12197560.0}, {"date": "2016-12-08", "close": 55.23, "volume": 8189955.0}, {"date": "2016-12-09", "close": 57.04, "volume": 11755360.0}, {"date": "2016-12-12", "close": 56.55, "volume": 8814547.0}, {"date": "2016-12-13", "close": 57.17, "volume": 6775665.0}, {"date": "2016-12-14", "close": 58.5, "volume": 12596100.0}, {"date": "2016-12-15", "close": 58.65, "volume": 13197190.0}, {"date": "2016-12-16", "close": 58.62, "volume": 12061720.0}, {"date": "2016-12-19", "close": 59.42, "volume": 8378451.0}, {"date": "2016-12-20", "close": 59.12, "volume": 3911078.0}, {"date": "2016-12-21", "close": 58.69, "volume": 4431624.0}, {"date": "2016-12-22", "close": 58.76, "volume": 4812021.0}, {"date": "2016-12-23", "close": 59.61, "volume": 5412677.0}, {"date": "2016-12-27", "close": 59.33, "volume": 4251889.0}, {"date": "2016-12-28", "close": 58.61, "volume": 4183806.0}, {"date": "2016-12-29", "close": 58.9, "volume": 3642644.0}, {"date": "2016-12-30", "close": 58.44, "volume": 7008756.0}, {"date": "2017-01-03", "close": 59.45, "volume": 9952332.0}, {"date": "2017-01-04", "close": 59.14, "volume": 6703270.0}, {"date": "2017-01-05", "close": 60.13, "volume": 8416574.0}, {"date": "2017-01-06", "close": 59.95, "volume": 10099390.0}, {"date": "2017-01-09", "close": 59.73, "volume": 5263011.0}, {"date": "2017-01-10", "close": 59.98, "volume": 5997859.0}, {"date": "2017-01-11", "close": 56.8, "volume": 20494140.0}, {"date": "2017-01-12", "close": 56.55, "volume": 9969734.0}, {"date": "2017-01-13", "close": 56.22, "volume": 7659387.0}, {"date": "2017-01-17", "close": 56.28, "volume": 10416330.0}, {"date": "2017-01-18", "close": 56.07, "volume": 6639500.0}, {"date": "2017-01-19", "close": 55.49, "volume": 6901877.0}, {"date": "2017-01-20", "close": 49.23, "volume": 76992330.0}, {"date": "2017-01-23", "close": 50.0, "volume": 23879670.0}, {"date": "2017-01-24", "close": 48.96, "volume": 17164870.0}, {"date": "2017-01-25", "close": 49.55, "volume": 15973300.0}, {"date": "2017-01-26", "close": 46.82, "volume": 44779490.0}, {"date": "2017-01-27", "close": 47.74, "volume": 22901530.0}, {"date": "2017-01-30", "close": 48.69, "volume": 15736120.0}, {"date": "2017-01-31", "close": 49.16, "volume": 15092670.0}, {"date": "2017-02-01", "close": 49.29, "volume": 16021160.0}, {"date": "2017-02-02", "close": 50.5, "volume": 18598040.0}, {"date": "2017-02-03", "close": 50.78, "volume": 10933320.0}, {"date": "2017-02-06", "close": 51.04, "volume": 8263136.0}, {"date": "2017-02-07", "close": 51.66, "volume": 15747400.0}, {"date": "2017-02-08", "close": 52.0, "volume": 12236150.0}, {"date": "2017-02-09", "close": 51.51, "volume": 5812077.0}, {"date": "2017-02-10", "close": 51.65, "volume": 5844003.0}, {"date": "2017-02-13", "close": 52.03, "volume": 6768017.0}, {"date": "2017-02-14", "close": 53.71, "volume": 19781440.0}, {"date": "2017-02-15", "close": 55.03, "volume": 11854480.0}, {"date": "2017-02-16", "close": 54.28, "volume": 9913967.0}, {"date": "2017-02-17", "close": 54.59, "volume": 9706066.0}, {"date": "2017-02-21", "close": 54.78, "volume": 26821910.0}, {"date": "2017-02-22", "close": 55.35, "volume": 21284800.0}, {"date": "2017-02-23", "close": 55.77, "volume": 14397280.0}, {"date": "2017-02-24", "close": 56.44, "volume": 11381170.0}, {"date": "2017-02-27", "close": 56.56, "volume": 11284930.0}, {"date": "2017-02-28", "close": 56.71, "volume": 9045286.0}, {"date": "2017-03-01", "close": 57.18, "volume": 13341380.0}, {"date": "2017-03-02", "close": 56.86, "volume": 12094390.0}, {"date": "2017-03-03", "close": 57.26, "volume": 9650289.0}, {"date": "2017-03-06", "close": 56.97, "volume": 7911546.0}, {"date": "2017-03-07", "close": 56.33, "volume": 16970320.0}, {"date": "2017-03-08", "close": 57.12, "volume": 13555130.0}, {"date": "2017-03-09", "close": 57.99, "volume": 7534116.0}, {"date": "2017-03-10", "close": 58.32, "volume": 8538427.0}, {"date": "2017-03-13", "close": 56.93, "volume": 11676540.0}, {"date": "2017-03-14", "close": 56.69, "volume": 11745940.0}, {"date": "2017-03-15", "close": 57.65, "volume": 10337660.0}, {"date": "2017-03-16", "close": 57.31, "volume": 9903143.0}, {"date": "2017-03-17", "close": 56.29, "volume": 15879720.0}, {"date": "2017-03-20", "close": 56.41, "volume": 8481366.0}, {"date": "2017-03-21", "close": 55.71, "volume": 9394986.0}, {"date": "2017-03-22", "close": 56.36, "volume": 9801626.0}, {"date": "2017-03-23", "close": 55.77, "volume": 7623059.0}, {"date": "2017-03-24", "close": 55.89, "volume": 6170597.0}, {"date": "2017-03-27", "close": 56.04, "volume": 11138150.0}, {"date": "2017-03-28", "close": 56.2, "volume": 8524462.0}, {"date": "2017-03-29", "close": 55.95, "volume": 6135075.0}, {"date": "2017-03-30", "close": 55.36, "volume": 8145148.0}, {"date": "2017-03-31", "close": 54.38, "volume": 12389570.0}, {"date": "2017-04-03", "close": 54.21, "volume": 16315570.0}, {"date": "2017-04-04", "close": 54.14, "volume": 8996431.0}, {"date": "2017-04-05", "close": 53.08, "volume": 10079970.0}, {"date": "2017-04-06", "close": 53.29, "volume": 7404712.0}, {"date": "2017-04-07", "close": 53.42, "volume": 7956535.0}, {"date": "2017-04-10", "close": 53.35, "volume": 7409070.0}, {"date": "2017-04-11", "close": 52.98, "volume": 6995533.0}, {"date": "2017-04-12", "close": 52.99, "volume": 7190546.0}, {"date": "2017-04-13", "close": 52.83, "volume": 7169294.0}, {"date": "2017-04-17", "close": 52.95, "volume": 6471273.0}, {"date": "2017-04-18", "close": 52.93, "volume": 8030505.0}, {"date": "2017-04-19", "close": 53.2, "volume": 8140401.0}, {"date": "2017-04-20", "close": 53.44, "volume": 6091733.0}, {"date": "2017-04-21", "close": 53.48, "volume": 5222433.0}, {"date": "2017-04-24", "close": 53.55, "volume": 8753421.0}, {"date": "2017-04-25", "close": 53.94, "volume": 9320080.0}, {"date": "2017-04-26", "close": 53.77, "volume": 9426763.0}, {"date": "2017-04-27", "close": 55.67, "volume": 15305760.0}, {"date": "2017-04-28", "close": 56.05, "volume": 8235476.0}, {"date": "2017-05-01", "close": 56.31, "volume": 7419105.0}, {"date": "2017-05-02", "close": 55.95, "volume": 16901020.0}, {"date": "2017-05-03", "close": 55.06, "volume": 10649610.0}, {"date": "2017-05-04", "close": 55.19, "volume": 6205069.0}, {"date": "2017-05-05", "close": 55.15, "volume": 5938017.0}, {"date": "2017-05-08", "close": 54.94, "volume": 4730500.0}, {"date": "2017-05-09", "close": 55.32, "volume": 7134140.0}, {"date": "2017-05-10", "close": 55.14, "volume": 6348873.0}, {"date": "2017-05-11", "close": 55.14, "volume": 6804558.0}, {"date": "2017-05-12", "close": 55.03, "volume": 5176967.0}, {"date": "2017-05-15", "close": 55.1, "volume": 4913396.0}, {"date": "2017-05-16", "close": 54.39, "volume": 9259364.0}, {"date": "2017-05-17", "close": 54.41, "volume": 7715657.0}, {"date": "2017-05-18", "close": 53.78, "volume": 12412220.0}, {"date": "2017-05-19", "close": 54.02, "volume": 8631350.0}, {"date": "2017-05-22", "close": 54.1, "volume": 4461913.0}, {"date": "2017-05-23", "close": 54.21, "volume": 7177443.0}, {"date": "2017-05-24", "close": 53.82, "volume": 6461284.0}, {"date": "2017-05-25", "close": 54.39, "volume": 8493123.0}, {"date": "2017-05-26", "close": 53.97, "volume": 4968194.0}, {"date": "2017-05-30", "close": 53.93, "volume": 7138106.0}, {"date": "2017-05-31", "close": 53.95, "volume": 8146750.0}, {"date": "2017-06-01", "close": 54.53, "volume": 6552071.0}, {"date": "2017-06-02", "close": 54.97, "volume": 7463161.0}, {"date": "2017-06-05", "close": 52.36, "volume": 18741750.0}, {"date": "2017-06-06", "close": 51.66, "volume": 11722580.0}, {"date": "2017-06-07", "close": 52.57, "volume": 10561750.0}, {"date": "2017-06-08", "close": 52.85, "volume": 8661208.0}, {"date": "2017-06-09", "close": 53.75, "volume": 7553349.0}, {"date": "2017-06-12", "close": 54.36, "volume": 8760784.0}, {"date": "2017-06-13", "close": 54.19, "volume": 4777305.0}, {"date": "2017-06-14", "close": 54.52, "volume": 5620074.0}, {"date": "2017-06-15", "close": 54.28, "volume": 5679722.0}, {"date": "2017-06-16", "close": 54.46, "volume": 12534900.0}, {"date": "2017-06-19", "close": 55.22, "volume": 6207188.0}, {"date": "2017-06-20", "close": 55.66, "volume": 7460855.0}, {"date": "2017-06-21", "close": 56.07, "volume": 8782281.0}, {"date": "2017-06-22", "close": 57.33, "volume": 8289314.0}, {"date": "2017-06-23", "close": 56.64, "volume": 20794000.0}, {"date": "2017-06-26", "close": 56.92, "volume": 5596027.0}, {"date": "2017-06-27", "close": 55.9, "volume": 5476300.0}, {"date": "2017-06-28", "close": 55.87, "volume": 5126727.0}, {"date": "2017-06-29", "close": 55.82, "volume": 5037060.0}, {"date": "2017-06-30", "close": 55.72, "volume": 4679402.0}, {"date": "2017-07-03", "close": 56.27, "volume": 6257560.0}, {"date": "2017-07-05", "close": 56.35, "volume": 5886974.0}, {"date": "2017-07-06", "close": 55.28, "volume": 5545490.0}, {"date": "2017-07-07", "close": 55.91, "volume": 5337887.0}, {"date": "2017-07-10", "close": 55.93, "volume": 3940779.0}, {"date": "2017-07-11", "close": 55.33, "volume": 4629967.0}, {"date": "2017-07-12", "close": 55.04, "volume": 9080961.0}, {"date": "2017-07-13", "close": 54.67, "volume": 8130832.0}, {"date": "2017-07-14", "close": 55.15, "volume": 6009937.0}, {"date": "2017-07-17", "close": 54.79, "volume": 3719557.0}, {"date": "2017-07-18", "close": 54.74, "volume": 3701755.0}, {"date": "2017-07-19", "close": 55.07, "volume": 3321521.0}, {"date": "2017-07-20", "close": 55.44, "volume": 3823916.0}, {"date": "2017-07-21", "close": 55.65, "volume": 5008754.0}, {"date": "2017-07-24", "close": 55.6, "volume": 6699828.0}, {"date": "2017-07-25", "close": 55.95, "volume": 7312739.0}, {"date": "2017-07-26", "close": 55.98, "volume": 8044789.0}, {"date": "2017-07-27", "close": 54.24, "volume": 21271100.0}, {"date": "2017-07-28", "close": 55.27, "volume": 9099447.0}, {"date": "2017-07-31", "close": 56.9, "volume": 10818000.0}, {"date": "2017-08-01", "close": 56.11, "volume": 11042740.0}, {"date": "2017-08-02", "close": 55.23, "volume": 6293407.0}, {"date": "2017-08-03", "close": 55.5, "volume": 5484412.0}, {"date": "2017-08-04", "close": 55.95, "volume": 4150628.0}, {"date": "2017-08-07", "close": 56.3, "volume": 5124033.0}, {"date": "2017-08-08", "close": 56.91, "volume": 7868048.0}, {"date": "2017-08-09", "close": 57.4, "volume": 7675528.0}, {"date": "2017-08-10", "close": 56.59, "volume": 5104978.0}, {"date": "2017-08-11", "close": 56.73, "volume": 4060330.0}, {"date": "2017-08-14", "close": 57.62, "volume": 5653964.0}, {"date": "2017-08-15", "close": 57.87, "volume": 5833324.0}, {"date": "2017-08-16", "close": 57.5, "volume": 7881340.0}, {"date": "2017-08-17", "close": 56.77, "volume": 4274385.0}, {"date": "2017-08-18", "close": 56.42, "volume": 4799085.0}, {"date": "2017-08-21", "close": 56.64, "volume": 4802914.0}, {"date": "2017-08-22", "close": 57.67, "volume": 4431057.0}, {"date": "2017-08-23", "close": 57.87, "volume": 4017279.0}, {"date": "2017-08-24", "close": 58.17, "volume": 4470289.0}, {"date": "2017-08-25", "close": 58.37, "volume": 4070715.0}, {"date": "2017-08-28", "close": 58.58, "volume": 3288705.0}, {"date": "2017-08-29", "close": 58.86, "volume": 3983893.0}, {"date": "2017-08-30", "close": 59.38, "volume": 5320402.0}, {"date": "2017-08-31", "close": 60.48, "volume": 9716682.0}, {"date": "2017-09-01", "close": 59.9, "volume": 6284360.0}, {"date": "2017-09-05", "close": 59.81, "volume": 4383655.0}, {"date": "2017-09-06", "close": 59.87, "volume": 4986233.0}, {"date": "2017-09-07", "close": 62.84, "volume": 17285730.0}, {"date": "2017-09-08", "close": 62.62, "volume": 6579060.0}, {"date": "2017-09-11", "close": 62.72, "volume": 6078974.0}, {"date": "2017-09-12", "close": 63.02, "volume": 4782982.0}, {"date": "2017-09-13", "close": 62.48, "volume": 4354351.0}, {"date": "2017-09-14", "close": 62.69, "volume": 5346623.0}, {"date": "2017-09-15", "close": 62.48, "volume": 10380470.0}, {"date": "2017-09-18", "close": 62.7, "volume": 6976368.0}, {"date": "2017-09-19", "close": 62.93, "volume": 4842105.0}, {"date": "2017-09-20", "close": 63.49, "volume": 5545038.0}, {"date": "2017-09-21", "close": 63.33, "volume": 5243440.0}, {"date": "2017-09-22", "close": 63.36, "volume": 3665802.0}, {"date": "2017-09-25", "close": 63.19, "volume": 5953825.0}, {"date": "2017-09-26", "close": 62.93, "volume": 3472457.0}, {"date": "2017-09-27", "close": 62.95, "volume": 4614375.0}, {"date": "2017-09-28", "close": 63.01, "volume": 5808238.0}, {"date": "2017-09-29", "close": 63.74, "volume": 5385085.0}, {"date": "2017-10-02", "close": 64.56, "volume": 5991743.0}, {"date": "2017-10-03", "close": 64.29, "volume": 5055878.0}, {"date": "2017-10-04", "close": 64.74, "volume": 4583684.0}, {"date": "2017-10-05", "close": 63.8, "volume": 6091678.0}, {"date": "2017-10-06", "close": 64.81, "volume": 6161013.0}, {"date": "2017-10-09", "close": 64.15, "volume": 3267379.0}, {"date": "2017-10-10", "close": 65.13, "volume": 5008398.0}, {"date": "2017-10-11", "close": 65.11, "volume": 3875485.0}, {"date": "2017-10-12", "close": 65.35, "volume": 5424763.0}, {"date": "2017-10-13", "close": 65.29, "volume": 6209575.0}, {"date": "2017-10-16", "close": 63.65, "volume": 6692289.0}, {"date": "2017-10-17", "close": 64.18, "volume": 5030781.0}, {"date": "2017-10-18", "close": 63.7, "volume": 5595017.0}, {"date": "2017-10-19", "close": 64.67, "volume": 4919469.0}, {"date": "2017-10-20", "close": 64.42, "volume": 5227230.0}, {"date": "2017-10-23", "close": 63.75, "volume": 5990167.0}, {"date": "2017-10-24", "close": 63.65, "volume": 6165554.0}, {"date": "2017-10-25", "close": 64.0, "volume": 6200796.0}, {"date": "2017-10-26", "close": 60.95, "volume": 13115520.0}, {"date": "2017-10-27", "close": 59.94, "volume": 9539449.0}, {"date": "2017-10-30", "close": 60.84, "volume": 8442650.0}, {"date": "2017-10-31", "close": 61.66, "volume": 8234174.0}, {"date": "2017-11-01", "close": 62.16, "volume": 4713216.0}, {"date": "2017-11-02", "close": 62.23, "volume": 4058167.0}, {"date": "2017-11-03", "close": 62.22, "volume": 3327317.0}, {"date": "2017-11-06", "close": 61.68, "volume": 4222569.0}, {"date": "2017-11-07", "close": 61.91, "volume": 4046942.0}, {"date": "2017-11-08", "close": 62.58, "volume": 4535865.0}, {"date": "2017-11-09", "close": 61.99, "volume": 3670246.0}, {"date": "2017-11-10", "close": 60.86, "volume": 5592628.0}, {"date": "2017-11-13", "close": 60.99, "volume": 4222287.0}, {"date": "2017-11-14", "close": 61.25, "volume": 3986891.0}, {"date": "2017-11-15", "close": 61.07, "volume": 3260649.0}, {"date": "2017-11-16", "close": 61.87, "volume": 4276664.0}, {"date": "2017-11-17", "close": 61.32, "volume": 3937228.0}, {"date": "2017-11-20", "close": 60.8, "volume": 4901420.0}, {"date": "2017-11-21", "close": 61.24, "volume": 3967154.0}, {"date": "2017-11-22", "close": 61.14, "volume": 3192233.0}, {"date": "2017-11-24", "close": 61.43, "volume": 1985668.0}, {"date": "2017-11-27", "close": 61.61, "volume": 3032616.0}, {"date": "2017-11-28", "close": 62.52, "volume": 8515746.0}, {"date": "2017-11-29", "close": 62.9, "volume": 5044502.0}, {"date": "2017-11-30", "close": 63.19, "volume": 8049749.0}, {"date": "2017-12-01", "close": 63.24, "volume": 4147886.0}, {"date": "2017-12-04", "close": 62.47, "volume": 4878614.0}, {"date": "2017-12-05", "close": 62.02, "volume": 4820356.0}, {"date": "2017-12-06", "close": 60.97, "volume": 4758697.0}, {"date": "2017-12-07", "close": 61.84, "volume": 5134577.0}, {"date": "2017-12-08", "close": 62.42, "volume": 5301793.0}, {"date": "2017-12-11", "close": 63.02, "volume": 3941123.0}, {"date": "2017-12-12", "close": 63.28, "volume": 4797227.0}, {"date": "2017-12-13", "close": 63.47, "volume": 4348991.0}, {"date": "2017-12-14", "close": 62.13, "volume": 5471252.0}, {"date": "2017-12-15", "close": 62.41, "volume": 8851648.0}, {"date": "2017-12-18", "close": 62.4, "volume": 5608892.0}, {"date": "2017-12-19", "close": 61.56, "volume": 5506145.0}, {"date": "2017-12-20", "close": 61.2, "volume": 6974211.0}, {"date": "2017-12-21", "close": 61.5, "volume": 6195536.0}, {"date": "2017-12-22", "close": 60.96, "volume": 5470719.0}, {"date": "2017-12-26", "close": 61.26, "volume": 3674095.0}, {"date": "2017-12-27", "close": 61.68, "volume": 3705080.0}, {"date": "2017-12-28", "close": 61.77, "volume": 2500433.0}, {"date": "2017-12-29", "close": 61.28, "volume": 3952693.0}, {"date": "2018-01-02", "close": 61.31, "volume": 6468548.0}, {"date": "2018-01-03", "close": 61.36, "volume": 7433867.0}, {"date": "2018-01-04", "close": 61.75, "volume": 6403191.0}, {"date": "2018-01-05", "close": 61.89, "volume": 6113335.0}, {"date": "2018-01-08", "close": 61.91, "volume": 4663711.0}, {"date": "2018-01-09", "close": 61.85, "volume": 5156300.0}, {"date": "2018-01-10", "close": 62.01, "volume": 5085655.0}, {"date": "2018-01-11", "close": 62.47, "volume": 6590763.0}, {"date": "2018-01-12", "close": 62.81, "volume": 5483673.0}, {"date": "2018-01-16", "close": 59.92, "volume": 14464430.0}, {"date": "2018-01-17", "close": 61.85, "volume": 10605190.0}, {"date": "2018-01-18", "close": 61.83, "volume": 7904127.0}, {"date": "2018-01-19", "close": 62.28, "volume": 7490267.0}, {"date": "2018-01-22", "close": 63.28, "volume": 6747874.0}, {"date": "2018-01-23", "close": 63.43, "volume": 5889284.0}, {"date": "2018-01-24", "close": 63.76, "volume": 6478549.0}, {"date": "2018-01-25", "close": 63.52, "volume": 6181950.0}, {"date": "2018-01-26", "close": 64.25, "volume": 6727031.0}, {"date": "2018-01-29", "close": 64.43, "volume": 6762412.0}, {"date": "2018-01-30", "close": 63.96, "volume": 5847901.0}, {"date": "2018-01-31", "close": 62.6, "volume": 8886792.0}, {"date": "2018-02-01", "close": 62.8, "volume": 7132976.0}, {"date": "2018-02-02", "close": 63.48, "volume": 11718760.0}, {"date": "2018-02-05", "close": 60.96, "volume": 22937420.0}, {"date": "2018-02-06", "close": 60.9, "volume": 18122470.0}, {"date": "2018-02-07", "close": 62.63, "volume": 11917910.0}, {"date": "2018-02-08", "close": 62.69, "volume": 14787500.0}, {"date": "2018-02-09", "close": 62.7, "volume": 11157810.0}, {"date": "2018-02-12", "close": 63.16, "volume": 7452030.0}, {"date": "2018-02-13", "close": 63.87, "volume": 7357292.0}, {"date": "2018-02-14", "close": 65.35, "volume": 10290470.0}, {"date": "2018-02-15", "close": 68.98, "volume": 15580810.0}, {"date": "2018-02-16", "close": 68.96, "volume": 10520900.0}, {"date": "2018-02-20", "close": 67.35, "volume": 8693285.0}, {"date": "2018-02-21", "close": 66.53, "volume": 7045249.0}, {"date": "2018-02-22", "close": 65.94, "volume": 6187148.0}, {"date": "2018-02-23", "close": 67.95, "volume": 5235834.0}, {"date": "2018-02-26", "close": 68.63, "volume": 4229351.0}, {"date": "2018-02-27", "close": 67.84, "volume": 4398135.0}, {"date": "2018-02-28", "close": 66.2, "volume": 8356868.0}, {"date": "2018-03-01", "close": 65.69, "volume": 7776960.0}, {"date": "2018-03-02", "close": 66.17, "volume": 4809920.0}, {"date": "2018-03-05", "close": 66.82, "volume": 5242263.0}, {"date": "2018-03-06", "close": 65.47, "volume": 6276380.0}, {"date": "2018-03-07", "close": 66.1, "volume": 5917117.0}, {"date": "2018-03-08", "close": 66.75, "volume": 3999942.0}, {"date": "2018-03-09", "close": 67.92, "volume": 5542269.0}, {"date": "2018-03-12", "close": 67.45, "volume": 5031691.0}, {"date": "2018-03-13", "close": 66.68, "volume": 5905816.0}, {"date": "2018-03-14", "close": 66.63, "volume": 4859343.0}, {"date": "2018-03-15", "close": 66.25, "volume": 3383711.0}, {"date": "2018-03-16", "close": 66.6, "volume": 8141787.0}, {"date": "2018-03-19", "close": 66.07, "volume": 5519192.0}, {"date": "2018-03-20", "close": 66.43, "volume": 6307368.0}, {"date": "2018-03-21", "close": 66.1, "volume": 4331812.0}, {"date": "2018-03-22", "close": 63.95, "volume": 6765341.0}, {"date": "2018-03-23", "close": 62.06, "volume": 8476933.0}, {"date": "2018-03-26", "close": 63.4, "volume": 6198164.0}, {"date": "2018-03-27", "close": 62.41, "volume": 6221369.0}, {"date": "2018-03-28", "close": 62.57, "volume": 5521237.0}, {"date": "2018-03-29", "close": 63.25, "volume": 5732270.0}, {"date": "2018-04-02", "close": 62.0, "volume": 6319734.0}, {"date": "2018-04-03", "close": 62.77, "volume": 6064494.0}, {"date": "2018-04-04", "close": 62.98, "volume": 5252300.0}, {"date": "2018-04-05", "close": 62.31, "volume": 3856681.0}, {"date": "2018-04-06", "close": 60.88, "volume": 6344439.0}, {"date": "2018-04-09", "close": 60.48, "volume": 9053260.0}, {"date": "2018-04-10", "close": 61.21, "volume": 6029177.0}, {"date": "2018-04-11", "close": 60.18, "volume": 7704269.0}, {"date": "2018-04-12", "close": 58.84, "volume": 14980350.0}, {"date": "2018-04-13", "close": 58.65, "volume": 10679360.0}, {"date": "2018-04-16", "close": 54.08, "volume": 34820470.0}, {"date": "2018-04-17", "close": 52.38, "volume": 27798580.0}, {"date": "2018-04-18", "close": 52.3, "volume": 14516670.0}, {"date": "2018-04-19", "close": 51.61, "volume": 17116450.0}, {"date": "2018-04-20", "close": 51.17, "volume": 11638840.0}, {"date": "2018-04-23", "close": 50.9, "volume": 10260400.0}, {"date": "2018-04-24", "close": 51.58, "volume": 12129780.0}, {"date": "2018-04-25", "close": 51.76, "volume": 13054210.0}, {"date": "2018-04-26", "close": 52.04, "volume": 14209830.0}, {"date": "2018-04-27", "close": 52.27, "volume": 7177153.0}, {"date": "2018-04-30", "close": 52.13, "volume": 11437150.0}, {"date": "2018-05-01", "close": 52.69, "volume": 9821547.0}, {"date": "2018-05-02", "close": 51.5, "volume": 8250677.0}, {"date": "2018-05-03", "close": 51.45, "volume": 7821201.0}, {"date": "2018-05-04", "close": 51.33, "volume": 6140719.0}, {"date": "2018-05-07", "close": 51.32, "volume": 6259869.0}, {"date": "2018-05-08", "close": 50.53, "volume": 12204980.0}, {"date": "2018-05-09", "close": 51.09, "volume": 11587310.0}, {"date": "2018-05-10", "close": 51.15, "volume": 9100400.0}, {"date": "2018-05-11", "close": 51.86, "volume": 8987276.0}, {"date": "2018-05-14", "close": 52.02, "volume": 8174065.0}, {"date": "2018-05-15", "close": 52.3, "volume": 8132676.0}, {"date": "2018-05-16", "close": 52.21, "volume": 4870171.0}, {"date": "2018-05-17", "close": 52.74, "volume": 8097423.0}, {"date": "2018-05-18", "close": 52.71, "volume": 6432900.0}, {"date": "2018-05-21", "close": 52.24, "volume": 5431845.0}, {"date": "2018-05-22", "close": 52.34, "volume": 3751011.0}, {"date": "2018-05-23", "close": 52.5, "volume": 5961954.0}, {"date": "2018-05-24", "close": 52.69, "volume": 4923669.0}, {"date": "2018-05-25", "close": 52.77, "volume": 3735341.0}, {"date": "2018-05-29", "close": 52.27, "volume": 7711027.0}, {"date": "2018-05-30", "close": 53.02, "volume": 6454904.0}, {"date": "2018-05-31", "close": 52.62, "volume": 8860486.0}, {"date": "2018-06-01", "close": 53.13, "volume": 6114302.0}, {"date": "2018-06-04", "close": 51.45, "volume": 15081660.0}, {"date": "2018-06-05", "close": 51.92, "volume": 8081428.0}, {"date": "2018-06-06", "close": 52.92, "volume": 7211774.0}, {"date": "2018-06-07", "close": 52.62, "volume": 5669729.0}, {"date": "2018-06-08", "close": 53.16, "volume": 4686736.0}, {"date": "2018-06-11", "close": 53.12, "volume": 4927203.0}, {"date": "2018-06-12", "close": 53.13, "volume": 7365594.0}, {"date": "2018-06-13", "close": 53.46, "volume": 7121396.0}, {"date": "2018-06-14", "close": 53.63, "volume": 4736364.0}, {"date": "2018-06-15", "close": 54.8, "volume": 14496480.0}, {"date": "2018-06-18", "close": 53.65, "volume": 8518750.0}, {"date": "2018-06-19", "close": 53.64, "volume": 5469196.0}, {"date": "2018-06-20", "close": 54.25, "volume": 6141442.0}, {"date": "2018-06-21", "close": 53.94, "volume": 5832628.0}, {"date": "2018-06-22", "close": 55.14, "volume": 10732460.0}, {"date": "2018-06-25", "close": 54.67, "volume": 7430275.0}, {"date": "2018-06-26", "close": 54.91, "volume": 8749724.0}, {"date": "2018-06-27", "close": 54.47, "volume": 9404124.0}, {"date": "2018-06-28", "close": 55.3, "volume": 10413020.0}, {"date": "2018-06-29", "close": 55.34, "volume": 7726211.0}, {"date": "2018-07-02", "close": 55.19, "volume": 5497925.0}, {"date": "2018-07-03", "close": 55.65, "volume": 3933215.0}, {"date": "2018-07-05", "close": 55.95, "volume": 5328213.0}, {"date": "2018-07-06", "close": 56.56, "volume": 5157456.0}, {"date": "2018-07-09", "close": 56.45, "volume": 4099009.0}, {"date": "2018-07-10", "close": 56.18, "volume": 3700111.0}, {"date": "2018-07-11", "close": 55.75, "volume": 3876945.0}, {"date": "2018-07-12", "close": 56.81, "volume": 4080880.0}, {"date": "2018-07-13", "close": 56.86, "volume": 3685062.0}, {"date": "2018-07-16", "close": 56.43, "volume": 3777391.0}, {"date": "2018-07-17", "close": 56.63, "volume": 3898875.0}, {"date": "2018-07-18", "close": 56.88, "volume": 3730348.0}, {"date": "2018-07-19", "close": 56.54, "volume": 3790527.0}, {"date": "2018-07-20", "close": 56.71, "volume": 4768353.0}, {"date": "2018-07-23", "close": 55.88, "volume": 7584036.0}, {"date": "2018-07-24", "close": 58.26, "volume": 9462159.0}, {"date": "2018-07-25", "close": 59.04, "volume": 8873665.0}, {"date": "2018-07-26", "close": 57.92, "volume": 14645600.0}, {"date": "2018-07-27", "close": 56.92, "volume": 6386999.0}, {"date": "2018-07-30", "close": 58.93, "volume": 8075360.0}, {"date": "2018-07-31", "close": 58.75, "volume": 6560957.0}, {"date": "2018-08-01", "close": 59.62, "volume": 7722681.0}, {"date": "2018-08-02", "close": 59.27, "volume": 5852170.0}, {"date": "2018-08-03", "close": 59.16, "volume": 4666499.0}, {"date": "2018-08-06", "close": 59.39, "volume": 5524834.0}, {"date": "2018-08-07", "close": 58.98, "volume": 4786866.0}, {"date": "2018-08-08", "close": 60.17, "volume": 6955107.0}, {"date": "2018-08-09", "close": 59.53, "volume": 3997468.0}, {"date": "2018-08-10", "close": 59.31, "volume": 3521545.0}, {"date": "2018-08-13", "close": 59.42, "volume": 4638987.0}, {"date": "2018-08-14", "close": 59.96, "volume": 4732697.0}, {"date": "2018-08-15", "close": 60.26, "volume": 4712573.0}, {"date": "2018-08-16", "close": 61.11, "volume": 7056244.0}, {"date": "2018-08-17", "close": 60.89, "volume": 8798774.0}, {"date": "2018-08-20", "close": 60.32, "volume": 6138450.0}, {"date": "2018-08-21", "close": 60.08, "volume": 5077894.0}, {"date": "2018-08-22", "close": 60.57, "volume": 5549571.0}, {"date": "2018-08-23", "close": 60.09, "volume": 3415026.0}, {"date": "2018-08-24", "close": 59.97, "volume": 4575653.0}, {"date": "2018-08-27", "close": 60.01, "volume": 4334351.0}, {"date": "2018-08-28", "close": 60.17, "volume": 3051082.0}, {"date": "2018-08-29", "close": 61.12, "volume": 4508087.0}, {"date": "2018-08-30", "close": 60.69, "volume": 3917648.0}, {"date": "2018-08-31", "close": 60.55, "volume": 3344106.0}, {"date": "2018-09-04", "close": 60.48, "volume": 4728302.0}, {"date": "2018-09-05", "close": 61.2, "volume": 6248380.0}, {"date": "2018-09-06", "close": 60.94, "volume": 4979534.0}, {"date": "2018-09-07", "close": 61.31, "volume": 3359684.0}, {"date": "2018-09-10", "close": 60.86, "volume": 3778258.0}, {"date": "2018-09-11", "close": 60.49, "volume": 3536683.0}, {"date": "2018-09-12", "close": 60.33, "volume": 7025483.0}, {"date": "2018-09-13", "close": 60.79, "volume": 6046563.0}, {"date": "2018-09-14", "close": 60.69, "volume": 3795745.0}, {"date": "2018-09-17", "close": 61.3, "volume": 4410354.0}, {"date": "2018-09-18", "close": 61.48, "volume": 3677501.0}, {"date": "2018-09-19", "close": 60.8, "volume": 4446566.0}, {"date": "2018-09-20", "close": 61.75, "volume": 4496909.0}, {"date": "2018-09-21", "close": 62.25, "volume": 9008865.0}, {"date": "2018-09-24", "close": 61.59, "volume": 3411923.0}, {"date": "2018-09-25", "close": 61.82, "volume": 5904151.0}, {"date": "2018-09-26", "close": 61.62, "volume": 5841979.0}, {"date": "2018-09-27", "close": 61.95, "volume": 4649122.0}, {"date": "2018-09-28", "close": 62.08, "volume": 3690953.0}, {"date": "2018-10-01", "close": 62.1, "volume": 4343983.0}, {"date": "2018-10-02", "close": 62.8, "volume": 5330123.0}, {"date": "2018-10-03", "close": 62.65, "volume": 4742449.0}, {"date": "2018-10-04", "close": 62.36, "volume": 4368600.0}, {"date": "2018-10-05", "close": 62.41, "volume": 3798200.0}, {"date": "2018-10-08", "close": 62.9, "volume": 7758925.0}, {"date": "2018-10-09", "close": 63.23, "volume": 6618652.0}, {"date": "2018-10-10", "close": 60.77, "volume": 10419840.0}, {"date": "2018-10-11", "close": 57.5, "volume": 12525170.0}, {"date": "2018-10-12", "close": 57.51, "volume": 10484760.0}, {"date": "2018-10-15", "close": 57.61, "volume": 6356565.0}, {"date": "2018-10-16", "close": 57.83, "volume": 6445283.0}, {"date": "2018-10-17", "close": 58.9, "volume": 6545515.0}, {"date": "2018-10-18", "close": 55.98, "volume": 13606260.0}, {"date": "2018-10-19", "close": 54.3, "volume": 14980580.0}, {"date": "2018-10-22", "close": 50.88, "volume": 24631070.0}, {"date": "2018-10-23", "close": 50.65, "volume": 15368610.0}, {"date": "2018-10-24", "close": 48.83, "volume": 13576970.0}, {"date": "2018-10-25", "close": 49.21, "volume": 16206240.0}, {"date": "2018-10-26", "close": 50.43, "volume": 13671610.0}, {"date": "2018-10-29", "close": 49.73, "volume": 10028530.0}, {"date": "2018-10-30", "close": 50.02, "volume": 11263830.0}, {"date": "2018-10-31", "close": 50.54, "volume": 9513710.0}, {"date": "2018-11-01", "close": 52.13, "volume": 8071194.0}, {"date": "2018-11-02", "close": 50.69, "volume": 9236479.0}, {"date": "2018-11-05", "close": 52.03, "volume": 6803469.0}, {"date": "2018-11-06", "close": 51.35, "volume": 10195900.0}, {"date": "2018-11-07", "close": 52.99, "volume": 9483921.0}, {"date": "2018-11-08", "close": 52.81, "volume": 6982882.0}, {"date": "2018-11-09", "close": 53.39, "volume": 8107392.0}, {"date": "2018-11-12", "close": 52.85, "volume": 5865735.0}, {"date": "2018-11-13", "close": 52.59, "volume": 4338605.0}, {"date": "2018-11-14", "close": 52.59, "volume": 6274968.0}, {"date": "2018-11-15", "close": 53.27, "volume": 7575876.0}, {"date": "2018-11-16", "close": 54.07, "volume": 10088740.0}, {"date": "2018-11-19", "close": 53.48, "volume": 11079110.0}, {"date": "2018-11-20", "close": 53.52, "volume": 12617350.0}, {"date": "2018-11-21", "close": 53.2, "volume": 6934600.0}, {"date": "2018-11-23", "close": 52.93, "volume": 2328100.0}, {"date": "2018-11-26", "close": 52.73, "volume": 6745103.0}, {"date": "2018-11-27", "close": 51.15, "volume": 16558060.0}, {"date": "2018-11-28", "close": 52.0, "volume": 7995039.0}, {"date": "2018-11-29", "close": 51.82, "volume": 7428202.0}, {"date": "2018-11-30", "close": 53.46, "volume": 13895740.0}, {"date": "2018-12-03", "close": 53.28, "volume": 9391959.0}, {"date": "2018-12-04", "close": 52.03, "volume": 9146613.0}, {"date": "2018-12-06", "close": 53.25, "volume": 11210750.0}, {"date": "2018-12-07", "close": 53.08, "volume": 9402802.0}, {"date": "2018-12-10", "close": 52.58, "volume": 8036792.0}, {"date": "2018-12-11", "close": 52.43, "volume": 6674510.0}, {"date": "2018-12-12", "close": 53.44, "volume": 7447179.0}, {"date": "2018-12-13", "close": 53.64, "volume": 7127691.0}, {"date": "2018-12-14", "close": 52.12, "volume": 10013200.0}, {"date": "2018-12-17", "close": 50.92, "volume": 12515870.0}, {"date": "2018-12-18", "close": 51.56, "volume": 8230263.0}, {"date": "2018-12-19", "close": 50.39, "volume": 7810955.0}, {"date": "2018-12-20", "close": 50.06, "volume": 10156880.0}, {"date": "2018-12-21", "close": 49.82, "volume": 14453360.0}, {"date": "2018-12-24", "close": 48.76, "volume": 5580836.0}, {"date": "2018-12-26", "close": 50.03, "volume": 8380911.0}, {"date": "2018-12-27", "close": 50.41, "volume": 7919133.0}, {"date": "2018-12-28", "close": 50.94, "volume": 7686425.0}, {"date": "2018-12-31", "close": 51.98, "volume": 7369763.0}, {"date": "2019-01-02", "close": 52.43, "volume": 8441328.0}, {"date": "2019-01-03", "close": 45.12, "volume": 80376350.0}, {"date": "2019-01-04", "close": 46.89, "volume": 47490310.0}, {"date": "2019-01-07", "close": 48.41, "volume": 26754220.0}, {"date": "2019-01-08", "close": 47.99, "volume": 16355890.0}, {"date": "2019-01-09", "close": 47.18, "volume": 19719550.0}, {"date": "2019-01-10", "close": 47.72, "volume": 24947480.0}, {"date": "2019-01-11", "close": 47.99, "volume": 12464460.0}, {"date": "2019-01-14", "close": 47.97, "volume": 18295430.0}, {"date": "2019-01-15", "close": 49.72, "volume": 23092820.0}, {"date": "2019-01-16", "close": 49.13, "volume": 14936840.0}, {"date": "2019-01-17", "close": 49.6, "volume": 21181740.0}, {"date": "2019-01-18", "close": 50.12, "volume": 20407960.0}, {"date": "2019-01-22", "close": 49.72, "volume": 17123020.0}, {"date": "2019-01-23", "close": 49.96, "volume": 15678340.0}, {"date": "2019-01-24", "close": 49.02, "volume": 20222040.0}, {"date": "2019-01-25", "close": 48.93, "volume": 19652090.0}, {"date": "2019-01-28", "close": 48.32, "volume": 9722954.0}, {"date": "2019-01-29", "close": 48.32, "volume": 10881200.0}, {"date": "2019-01-30", "close": 48.86, "volume": 10346240.0}, {"date": "2019-01-31", "close": 49.37, "volume": 12943360.0}, {"date": "2019-02-01", "close": 49.89, "volume": 18512030.0}, {"date": "2019-02-04", "close": 50.85, "volume": 26119730.0}, {"date": "2019-02-05", "close": 50.15, "volume": 15026980.0}, {"date": "2019-02-06", "close": 51.14, "volume": 13099710.0}, {"date": "2019-02-07", "close": 50.05, "volume": 10636130.0}, {"date": "2019-02-08", "close": 50.22, "volume": 9618751.0}, {"date": "2019-02-11", "close": 50.1, "volume": 14104370.0}, {"date": "2019-02-12", "close": 49.71, "volume": 13814780.0}, {"date": "2019-02-13", "close": 50.98, "volume": 14603680.0}, {"date": "2019-02-14", "close": 50.83, "volume": 17853240.0}, {"date": "2019-02-15", "close": 51.67, "volume": 15449070.0}, {"date": "2019-02-19", "close": 51.36, "volume": 9732673.0}, {"date": "2019-02-20", "close": 51.3, "volume": 21470550.0}, {"date": "2019-02-21", "close": 50.13, "volume": 25900430.0}, {"date": "2019-02-22", "close": 50.98, "volume": 14910190.0}, {"date": "2019-02-25", "close": 50.65, "volume": 9978249.0}, {"date": "2019-02-26", "close": 50.16, "volume": 12131690.0}, {"date": "2019-02-27", "close": 50.96, "volume": 17025540.0}, {"date": "2019-02-28", "close": 51.66, "volume": 80651040.0}, {"date": "2019-03-01", "close": 53.22, "volume": 34601800.0}, {"date": "2019-03-04", "close": 53.05, "volume": 20132080.0}, {"date": "2019-03-05", "close": 53.8, "volume": 23824680.0}, {"date": "2019-03-06", "close": 52.89, "volume": 23058990.0}, {"date": "2019-03-07", "close": 51.51, "volume": 19096810.0}, {"date": "2019-03-08", "close": 51.39, "volume": 18674020.0}, {"date": "2019-03-11", "close": 50.9, "volume": 13959820.0}, {"date": "2019-03-12", "close": 50.38, "volume": 12772180.0}, {"date": "2019-03-13", "close": 50.97, "volume": 12165820.0}, {"date": "2019-03-14", "close": 49.89, "volume": 31494150.0}, {"date": "2019-03-15", "close": 49.96, "volume": 27355970.0}, {"date": "2019-03-18", "close": 49.86, "volume": 11603090.0}, {"date": "2019-03-19", "close": 49.6, "volume": 11561270.0}, {"date": "2019-03-20", "close": 49.19, "volume": 17437730.0}, {"date": "2019-03-21", "close": 48.92, "volume": 13293560.0}, {"date": "2019-03-22", "close": 48.16, "volume": 14103030.0}, {"date": "2019-03-25", "close": 47.49, "volume": 12968570.0}, {"date": "2019-03-26", "close": 48.34, "volume": 16679650.0}, {"date": "2019-03-27", "close": 47.98, "volume": 19674630.0}, {"date": "2019-03-28", "close": 47.84, "volume": 16783600.0}, {"date": "2019-03-29", "close": 47.71, "volume": 49291930.0}, {"date": "2019-04-01", "close": 47.09, "volume": 21071690.0}, {"date": "2019-04-02", "close": 46.7, "volume": 14836140.0}, {"date": "2019-04-03", "close": 46.88, "volume": 21735520.0}, {"date": "2019-04-04", "close": 46.67, "volume": 17924270.0}, {"date": "2019-04-05", "close": 46.64, "volume": 16044000.0}, {"date": "2019-04-08", "close": 46.79, "volume": 15951280.0}, {"date": "2019-04-09", "close": 45.98, "volume": 16069000.0}, {"date": "2019-04-10", "close": 45.89, "volume": 13082850.0}, {"date": "2019-04-11", "close": 46.09, "volume": 19843810.0}, {"date": "2019-04-12", "close": 45.57, "volume": 25343510.0}, {"date": "2019-04-15", "close": 46.5, "volume": 20262810.0}, {"date": "2019-04-16", "close": 46.02, "volume": 21332720.0}, {"date": "2019-04-17", "close": 45.8, "volume": 20085330.0}, {"date": "2019-04-18", "close": 45.52, "volume": 23631590.0}, {"date": "2019-04-22", "close": 45.24, "volume": 15460220.0}, {"date": "2019-04-23", "close": 45.32, "volume": 14385960.0}, {"date": "2019-04-24", "close": 44.62, "volume": 15041760.0}, {"date": "2019-04-25", "close": 45.64, "volume": 17285810.0}, {"date": "2019-04-26", "close": 45.89, "volume": 13563210.0}, {"date": "2019-04-29", "close": 46.32, "volume": 15734290.0}, {"date": "2019-04-30", "close": 46.43, "volume": 14162180.0}, {"date": "2019-05-01", "close": 46.58, "volume": 18282330.0}, {"date": "2019-05-02", "close": 46.88, "volume": 12676390.0}, {"date": "2019-05-03", "close": 48.62, "volume": 24355120.0}, {"date": "2019-05-06", "close": 48.1, "volume": 14481220.0}, {"date": "2019-05-07", "close": 47.22, "volume": 13189740.0}, {"date": "2019-05-08", "close": 47.45, "volume": 13207570.0}, {"date": "2019-05-09", "close": 47.23, "volume": 13886260.0}, {"date": "2019-05-10", "close": 47.01, "volume": 12019900.0}, {"date": "2019-05-13", "close": 45.9, "volume": 15453980.0}, {"date": "2019-05-14", "close": 45.91, "volume": 12971110.0}, {"date": "2019-05-15", "close": 46.63, "volume": 10143300.0}, {"date": "2019-05-16", "close": 47.12, "volume": 15378050.0}, {"date": "2019-05-17", "close": 46.85, "volume": 10145350.0}, {"date": "2019-05-20", "close": 46.31, "volume": 11081100.0}, {"date": "2019-05-21", "close": 47.43, "volume": 12018930.0}, {"date": "2019-05-22", "close": 47.74, "volume": 9222162.0}, {"date": "2019-05-23", "close": 47.3, "volume": 10834480.0}, {"date": "2019-05-24", "close": 46.81, "volume": 9468896.0}, {"date": "2019-05-28", "close": 45.86, "volume": 16422910.0}, {"date": "2019-05-29", "close": 45.38, "volume": 15910680.0}, {"date": "2019-05-30", "close": 45.88, "volume": 8595108.0}, {"date": "2019-05-31", "close": 45.37, "volume": 12845480.0}, {"date": "2019-06-03", "close": 46.12, "volume": 13276990.0}, {"date": "2019-06-04", "close": 46.63, "volume": 10883080.0}, {"date": "2019-06-05", "close": 46.63, "volume": 10052660.0}, {"date": "2019-06-06", "close": 46.15, "volume": 12206220.0}, {"date": "2019-06-07", "close": 46.75, "volume": 6801691.0}, {"date": "2019-06-10", "close": 46.01, "volume": 10445320.0}, {"date": "2019-06-11", "close": 46.87, "volume": 11030310.0}, {"date": "2019-06-12", "close": 47.63, "volume": 10651400.0}, {"date": "2019-06-13", "close": 47.33, "volume": 9327977.0}, {"date": "2019-06-14", "close": 47.56, "volume": 10186010.0}, {"date": "2019-06-17", "close": 48.21, "volume": 9514234.0}, {"date": "2019-06-18", "close": 47.79, "volume": 11523660.0}, {"date": "2019-06-19", "close": 48.61, "volume": 8720820.0}, {"date": "2019-06-20", "close": 48.89, "volume": 9441626.0}, {"date": "2019-06-21", "close": 49.34, "volume": 14979310.0}, {"date": "2019-06-24", "close": 45.68, "volume": 36621810.0}, {"date": "2019-06-25", "close": 45.77, "volume": 24456740.0}, {"date": "2019-06-26", "close": 44.92, "volume": 21924220.0}, {"date": "2019-06-27", "close": 45.1, "volume": 10918590.0}, {"date": "2019-06-28", "close": 45.35, "volume": 15627010.0}, {"date": "2019-07-01", "close": 46.18, "volume": 14061150.0}, {"date": "2019-07-02", "close": 46.68, "volume": 10958880.0}, {"date": "2019-07-03", "close": 46.56, "volume": 6121531.0}, {"date": "2019-07-05", "close": 45.89, "volume": 9635571.0}, {"date": "2019-07-08", "close": 45.77, "volume": 11884080.0}, {"date": "2019-07-09", "close": 46.04, "volume": 9456987.0}, {"date": "2019-07-10", "close": 45.96, "volume": 8807168.0}, {"date": "2019-07-11", "close": 44.53, "volume": 23338400.0}, {"date": "2019-07-12", "close": 44.27, "volume": 14254870.0}, {"date": "2019-07-15", "close": 44.19, "volume": 8885443.0}, {"date": "2019-07-16", "close": 44.45, "volume": 11590890.0}, {"date": "2019-07-17", "close": 44.13, "volume": 10815870.0}, {"date": "2019-07-18", "close": 44.05, "volume": 13178470.0}, {"date": "2019-07-19", "close": 43.33, "volume": 12023110.0}, {"date": "2019-07-22", "close": 42.77, "volume": 12396940.0}, {"date": "2019-07-23", "close": 43.05, "volume": 17663410.0}, {"date": "2019-07-24", "close": 43.23, "volume": 14490610.0}, {"date": "2019-07-25", "close": 45.4, "volume": 33799250.0}, {"date": "2019-07-26", "close": 45.37, "volume": 20318110.0}, {"date": "2019-07-29", "close": 45.39, "volume": 14301010.0}, {"date": "2019-07-30", "close": 44.56, "volume": 13906460.0}, {"date": "2019-07-31", "close": 44.41, "volume": 12863090.0}, {"date": "2019-08-01", "close": 45.2, "volume": 16077460.0}, {"date": "2019-08-02", "close": 45.99, "volume": 17928960.0}, {"date": "2019-08-05", "close": 45.38, "volume": 17156700.0}, {"date": "2019-08-06", "close": 45.69, "volume": 12146770.0}, {"date": "2019-08-07", "close": 46.24, "volume": 16780740.0}, {"date": "2019-08-08", "close": 47.29, "volume": 13955740.0}, {"date": "2019-08-09", "close": 47.32, "volume": 12213590.0}, {"date": "2019-08-12", "close": 46.51, "volume": 9447891.0}, {"date": "2019-08-13", "close": 46.49, "volume": 8554842.0}, {"date": "2019-08-14", "close": 45.64, "volume": 14371730.0}, {"date": "2019-08-15", "close": 45.75, "volume": 8513665.0}, {"date": "2019-08-16", "close": 46.98, "volume": 9630196.0}, {"date": "2019-08-19", "close": 47.46, "volume": 7788952.0}, {"date": "2019-08-20", "close": 47.63, "volume": 9178228.0}, {"date": "2019-08-21", "close": 47.77, "volume": 6731348.0}, {"date": "2019-08-22", "close": 47.86, "volume": 6380230.0}, {"date": "2019-08-23", "close": 46.58, "volume": 16321220.0}, {"date": "2019-08-26", "close": 48.11, "volume": 20731810.0}, {"date": "2019-08-27", "close": 47.93, "volume": 14748320.0}, {"date": "2019-08-28", "close": 48.66, "volume": 8521524.0}, {"date": "2019-08-29", "close": 48.27, "volume": 10342540.0}, {"date": "2019-08-30", "close": 48.07, "volume": 8126045.0}, {"date": "2019-09-03", "close": 48.04, "volume": 7708374.0}, {"date": "2019-09-04", "close": 48.12, "volume": 8141265.0}, {"date": "2019-09-05", "close": 48.51, "volume": 7320936.0}, {"date": "2019-09-06", "close": 48.27, "volume": 8241877.0}, {"date": "2019-09-09", "close": 48.09, "volume": 7470836.0}, {"date": "2019-09-10", "close": 48.56, "volume": 9807276.0}, {"date": "2019-09-11", "close": 49.24, "volume": 8153806.0}, {"date": "2019-09-12", "close": 49.61, "volume": 9046952.0}, {"date": "2019-09-13", "close": 49.43, "volume": 7343458.0}, {"date": "2019-09-16", "close": 49.47, "volume": 6481756.0}, {"date": "2019-09-17", "close": 49.74, "volume": 10074600.0}, {"date": "2019-09-18", "close": 49.86, "volume": 8376228.0}, {"date": "2019-09-19", "close": 50.07, "volume": 8075540.0}, {"date": "2019-09-20", "close": 50.57, "volume": 13583680.0}, {"date": "2019-09-23", "close": 50.52, "volume": 9546940.0}, {"date": "2019-09-24", "close": 50.01, "volume": 9555426.0}, {"date": "2019-09-25", "close": 49.84, "volume": 7083600.0}, {"date": "2019-09-26", "close": 49.97, "volume": 8205943.0}, {"date": "2019-09-27", "close": 50.22, "volume": 11466520.0}, {"date": "2019-09-30", "close": 50.71, "volume": 15970970.0}, {"date": "2019-10-01", "close": 50.65, "volume": 9939533.0}, {"date": "2019-10-02", "close": 49.21, "volume": 12719540.0}, {"date": "2019-10-03", "close": 49.55, "volume": 9305264.0}, {"date": "2019-10-04", "close": 50.75, "volume": 10092200.0}, {"date": "2019-10-07", "close": 50.88, "volume": 9480308.0}, {"date": "2019-10-08", "close": 50.36, "volume": 11327900.0}, {"date": "2019-10-09", "close": 50.83, "volume": 7828005.0}, {"date": "2019-10-10", "close": 50.78, "volume": 11280280.0}, {"date": "2019-10-11", "close": 51.61, "volume": 11307220.0}, {"date": "2019-10-14", "close": 51.56, "volume": 5720344.0}, {"date": "2019-10-15", "close": 51.83, "volume": 7442295.0}, {"date": "2019-10-16", "close": 51.51, "volume": 8781850.0}, {"date": "2019-10-17", "close": 52.42, "volume": 8937952.0}, {"date": "2019-10-18", "close": 53.03, "volume": 10860220.0}, {"date": "2019-10-21", "close": 53.2, "volume": 13175690.0}, {"date": "2019-10-22", "close": 54.42, "volume": 26996990.0}, {"date": "2019-10-23", "close": 54.77, "volume": 13165180.0}, {"date": "2019-10-24", "close": 54.37, "volume": 14644660.0}, {"date": "2019-10-25", "close": 54.98, "volume": 12353050.0}, {"date": "2019-10-28", "close": 55.59, "volume": 13931260.0}, {"date": "2019-10-29", "close": 55.77, "volume": 9118913.0}, {"date": "2019-10-30", "close": 56.87, "volume": 14158990.0}, {"date": "2019-10-31", "close": 57.37, "volume": 25041940.0}, {"date": "2019-11-01", "close": 57.16, "volume": 17122210.0}, {"date": "2019-11-04", "close": 56.64, "volume": 12960130.0}, {"date": "2019-11-05", "close": 56.39, "volume": 10503270.0}, {"date": "2019-11-06", "close": 56.96, "volume": 13475580.0}, {"date": "2019-11-07", "close": 57.58, "volume": 11893090.0}, {"date": "2019-11-08", "close": 58.02, "volume": 11584510.0}, {"date": "2019-11-11", "close": 58.15, "volume": 9096651.0}, {"date": "2019-11-12", "close": 58.39, "volume": 9701465.0}, {"date": "2019-11-13", "close": 58.79, "volume": 13395910.0}, {"date": "2019-11-14", "close": 58.51, "volume": 10933240.0}, {"date": "2019-11-15", "close": 58.59, "volume": 9725844.0}, {"date": "2019-11-18", "close": 57.65, "volume": 28507000.0}, {"date": "2019-11-19", "close": 56.48, "volume": 39249440.0}, {"date": "2019-11-20", "close": 56.41, "volume": 185434200.0}, {"date": "2019-11-21", "close": 56.85, "volume": 22936040.0}, {"date": "2019-11-22", "close": 56.45, "volume": 21515700.0}, {"date": "2019-11-25", "close": 56.17, "volume": 23279580.0}, {"date": "2019-11-26", "close": 56.73, "volume": 21947510.0}, {"date": "2019-11-27", "close": 57.6, "volume": 25910680.0}, {"date": "2019-11-29", "close": 56.94, "volume": 11292390.0}, {"date": "2019-12-02", "close": 57.41, "volume": 24719770.0}, {"date": "2019-12-03", "close": 57.75, "volume": 26170540.0}, {"date": "2019-12-04", "close": 58.9, "volume": 22259510.0}, {"date": "2019-12-05", "close": 59.48, "volume": 17151800.0}, {"date": "2019-12-06", "close": 59.95, "volume": 17773690.0}, {"date": "2019-12-09", "close": 61.28, "volume": 16455530.0}, {"date": "2019-12-10", "close": 62.09, "volume": 19225200.0}, {"date": "2019-12-11", "close": 62.41, "volume": 18263540.0}, {"date": "2019-12-12", "close": 63.94, "volume": 17354350.0}, {"date": "2019-12-13", "close": 63.82, "volume": 14569250.0}, {"date": "2019-12-16", "close": 63.5, "volume": 23019460.0}, {"date": "2019-12-17", "close": 64.11, "volume": 16207780.0}, {"date": "2019-12-18", "close": 63.15, "volume": 14824720.0}, {"date": "2019-12-19", "close": 62.85, "volume": 12929760.0}, {"date": "2019-12-20", "close": 63.51, "volume": 24137180.0}, {"date": "2019-12-23", "close": 63.21, "volume": 12916070.0}, {"date": "2019-12-24", "close": 63.16, "volume": 2890424.0}, {"date": "2019-12-26", "close": 63.96, "volume": 8188977.0}, {"date": "2019-12-27", "close": 64.14, "volume": 7687022.0}, {"date": "2019-12-30", "close": 63.73, "volume": 7862726.0}, {"date": "2019-12-31", "close": 64.19, "volume": 9379442.0}, {"date": "2020-01-02", "close": 63.34, "volume": 12417850.0}, {"date": "2020-01-03", "close": 62.78, "volume": 12986710.0}, {"date": "2020-01-06", "close": 62.98, "volume": 11312030.0}, {"date": "2020-01-07", "close": 63.93, "volume": 15572210.0}, {"date": "2020-01-08", "close": 63.86, "volume": 18527320.0}, {"date": "2020-01-09", "close": 65.45, "volume": 16171350.0}, {"date": "2020-01-10", "close": 65.23, "volume": 11699840.0}, {"date": "2020-01-13", "close": 66.15, "volume": 19246220.0}, {"date": "2020-01-14", "close": 66.44, "volume": 30561020.0}, {"date": "2020-01-15", "close": 66.58, "volume": 10937390.0}, {"date": "2020-01-16", "close": 66.78, "volume": 8435750.0}, {"date": "2020-01-17", "close": 66.72, "volume": 14374960.0}, {"date": "2020-01-21", "close": 67.43, "volume": 12519550.0}, {"date": "2020-01-22", "close": 67.43, "volume": 15187040.0}, {"date": "2020-01-23", "close": 66.87, "volume": 13183670.0}, {"date": "2020-01-24", "close": 64.16, "volume": 22453040.0}, {"date": "2020-01-27", "close": 63.7, "volume": 20951130.0}, {"date": "2020-01-28", "close": 64.81, "volume": 12761940.0}, {"date": "2020-01-29", "close": 64.14, "volume": 10763850.0}, {"date": "2020-01-30", "close": 63.81, "volume": 10783740.0}, {"date": "2020-01-31", "close": 62.95, "volume": 12898020.0}, {"date": "2020-02-03", "close": 63.58, "volume": 15987100.0}, {"date": "2020-02-04", "close": 64.29, "volume": 11740190.0}, {"date": "2020-02-05", "close": 65.59, "volume": 14991620.0}, {"date": "2020-02-06", "close": 67.1, "volume": 16488540.0}, {"date": "2020-02-07", "close": 66.25, "volume": 13093710.0}, {"date": "2020-02-10", "close": 66.91, "volume": 13218470.0}, {"date": "2020-02-11", "close": 66.99, "volume": 7261691.0}, {"date": "2020-02-12", "close": 67.0, "volume": 11213680.0}, {"date": "2020-02-13", "close": 66.08, "volume": 9149461.0}, {"date": "2020-02-14", "close": 66.38, "volume": 7530791.0}, {"date": "2020-02-18", "close": 66.07, "volume": 13832960.0}, {"date": "2020-02-19", "close": 65.71, "volume": 9905376.0}, {"date": "2020-02-20", "close": 65.17, "volume": 11360500.0}, {"date": "2020-02-21", "close": 65.63, "volume": 10134810.0}, {"date": "2020-02-24", "close": 63.97, "volume": 12105010.0}, {"date": "2020-02-25", "close": 62.14, "volume": 15706040.0}, {"date": "2020-02-26", "close": 62.04, "volume": 11266850.0}, {"date": "2020-02-27", "close": 59.58, "volume": 20624840.0}, {"date": "2020-02-28", "close": 59.06, "volume": 28294860.0}, {"date": "2020-03-02", "close": 60.34, "volume": 19500310.0}, {"date": "2020-03-03", "close": 59.2, "volume": 18250050.0}, {"date": "2020-03-04", "close": 61.48, "volume": 18228260.0}, {"date": "2020-03-05", "close": 60.5, "volume": 15119360.0}, {"date": "2020-03-06", "close": 60.31, "volume": 14833930.0}, {"date": "2020-03-09", "close": 57.66, "volume": 22385910.0}, {"date": "2020-03-10", "close": 57.93, "volume": 24830990.0}, {"date": "2020-03-11", "close": 56.51, "volume": 19771940.0}, {"date": "2020-03-12", "close": 52.75, "volume": 22963000.0}, {"date": "2020-03-13", "close": 54.99, "volume": 23503560.0}, {"date": "2020-03-16", "close": 51.11, "volume": 20582760.0}, {"date": "2020-03-17", "close": 54.09, "volume": 17519640.0}, {"date": "2020-03-18", "close": 50.24, "volume": 27384170.0}, {"date": "2020-03-19", "close": 48.79, "volume": 20058310.0}, {"date": "2020-03-20", "close": 48.4, "volume": 20370800.0}, {"date": "2020-03-23", "close": 46.4, "volume": 21237020.0}, {"date": "2020-03-24", "close": 49.24, "volume": 16484850.0}, {"date": "2020-03-25", "close": 49.35, "volume": 20921290.0}, {"date": "2020-03-26", "close": 52.25, "volume": 21601730.0}, {"date": "2020-03-27", "close": 52.79, "volume": 14498370.0}, {"date": "2020-03-30", "close": 54.39, "volume": 18013520.0}, {"date": "2020-03-31", "close": 55.74, "volume": 28461660.0}, {"date": "2020-04-01", "close": 54.82, "volume": 13441280.0}, {"date": "2020-04-02", "close": 55.21, "volume": 12929440.0}, {"date": "2020-04-03", "close": 55.53, "volume": 14654180.0}, {"date": "2020-04-06", "close": 57.87, "volume": 22589720.0}, {"date": "2020-04-07", "close": 56.9, "volume": 19224360.0}, {"date": "2020-04-08", "close": 58.25, "volume": 15268730.0}, {"date": "2020-04-09", "close": 58.91, "volume": 13256810.0}, {"date": "2020-04-13", "close": 58.92, "volume": 13921580.0}, {"date": "2020-04-14", "close": 60.04, "volume": 14258950.0}, {"date": "2020-04-15", "close": 59.46, "volume": 14402050.0}, {"date": "2020-04-16", "close": 59.56, "volume": 12984910.0}, {"date": "2020-04-17", "close": 60.6, "volume": 16697940.0}, {"date": "2020-04-20", "close": 61.68, "volume": 17445970.0}, {"date": "2020-04-21", "close": 60.59, "volume": 22203020.0}, {"date": "2020-04-22", "close": 60.93, "volume": 12081490.0}, {"date": "2020-04-23", "close": 60.95, "volume": 11897560.0}, {"date": "2020-04-24", "close": 62.25, "volume": 10461460.0}, {"date": "2020-04-27", "close": 62.56, "volume": 13994720.0}, {"date": "2020-04-28", "close": 62.14, "volume": 10858900.0}, {"date": "2020-04-29", "close": 61.63, "volume": 11035130.0}, {"date": "2020-04-30", "close": 60.81, "volume": 17554520.0}, {"date": "2020-05-01", "close": 60.26, "volume": 15582840.0}, {"date": "2020-05-04", "close": 60.17, "volume": 16990000.0}, {"date": "2020-05-05", "close": 61.36, "volume": 13340820.0}, {"date": "2020-05-06", "close": 61.13, "volume": 14589040.0}, {"date": "2020-05-07", "close": 61.04, "volume": 17537560.0}, {"date": "2020-05-08", "close": 61.05, "volume": 16961400.0}, {"date": "2020-05-11", "close": 62.66, "volume": 14146750.0}, {"date": "2020-05-12", "close": 63.35, "volume": 18928070.0}, {"date": "2020-05-13", "close": 63.27, "volume": 17287890.0}, {"date": "2020-05-14", "close": 63.77, "volume": 18221660.0}, {"date": "2020-05-15", "close": 64.09, "volume": 35224430.0}, {"date": "2020-05-18", "close": 63.6, "volume": 15172060.0}, {"date": "2020-05-19", "close": 62.71, "volume": 11052360.0}, {"date": "2020-05-20", "close": 61.68, "volume": 16658220.0}, {"date": "2020-05-21", "close": 61.14, "volume": 16015980.0}, {"date": "2020-05-22", "close": 60.79, "volume": 9228647.0}, {"date": "2020-05-26", "close": 60.32, "volume": 18447830.0}, {"date": "2020-05-27", "close": 60.4, "volume": 19071690.0}, {"date": "2020-05-28", "close": 59.81, "volume": 14977980.0}, {"date": "2020-05-29", "close": 59.72, "volume": 27225420.0}, {"date": "2020-06-01", "close": 60.29, "volume": 11508670.0}, {"date": "2020-06-02", "close": 60.65, "volume": 15460090.0}, {"date": "2020-06-03", "close": 60.21, "volume": 13497600.0}, {"date": "2020-06-04", "close": 60.89, "volume": 13476930.0}, {"date": "2020-06-05", "close": 61.33, "volume": 11862570.0}, {"date": "2020-06-08", "close": 61.43, "volume": 12549060.0}, {"date": "2020-06-09", "close": 60.93, "volume": 12159520.0}, {"date": "2020-06-10", "close": 60.16, "volume": 13343690.0}, {"date": "2020-06-11", "close": 56.71, "volume": 17371870.0}, {"date": "2020-06-12", "close": 56.17, "volume": 14864160.0}, {"date": "2020-06-15", "close": 55.1, "volume": 21617770.0}, {"date": "2020-06-16", "close": 57.06, "volume": 16976050.0}, {"date": "2020-06-17", "close": 56.95, "volume": 13638180.0}, {"date": "2020-06-18", "close": 55.97, "volume": 14113280.0}, {"date": "2020-06-19", "close": 56.41, "volume": 54103620.0}, {"date": "2020-06-22", "close": 57.56, "volume": 18716180.0}, {"date": "2020-06-23", "close": 58.38, "volume": 15557250.0}, {"date": "2020-06-24", "close": 57.76, "volume": 11177160.0}, {"date": "2020-06-25", "close": 58.18, "volume": 15267200.0}, {"date": "2020-06-26", "close": 57.54, "volume": 26132410.0}, {"date": "2020-06-29", "close": 57.8, "volume": 9831434.0}, {"date": "2020-06-30", "close": 58.8, "volume": 12139660.0}, {"date": "2020-07-01", "close": 59.43, "volume": 11738310.0}, {"date": "2020-07-02", "close": 59.14, "volume": 11366050.0}, {"date": "2020-07-06", "close": 60.19, "volume": 8810771.0}, {"date": "2020-07-07", "close": 60.29, "volume": 12767120.0}, {"date": "2020-07-08", "close": 59.56, "volume": 10507020.0}, {"date": "2020-07-09", "close": 58.11, "volume": 12780350.0}, {"date": "2020-07-10", "close": 57.43, "volume": 8770005.0}, {"date": "2020-07-13", "close": 57.75, "volume": 10149020.0}, {"date": "2020-07-14", "close": 57.89, "volume": 12153930.0}, {"date": "2020-07-15", "close": 59.27, "volume": 9459354.0}, {"date": "2020-07-16", "close": 59.32, "volume": 6949690.0}, {"date": "2020-07-17", "close": 60.39, "volume": 9078853.0}, {"date": "2020-07-20", "close": 59.46, "volume": 6759932.0}, {"date": "2020-07-21", "close": 59.8, "volume": 7804590.0}, {"date": "2020-07-22", "close": 59.85, "volume": 8960993.0}, {"date": "2020-07-23", "close": 59.87, "volume": 8913208.0}, {"date": "2020-07-24", "close": 57.85, "volume": 12531910.0}, {"date": "2020-07-27", "close": 58.05, "volume": 12371980.0}, {"date": "2020-07-28", "close": 59.43, "volume": 9816702.0}, {"date": "2020-07-29", "close": 59.15, "volume": 7358112.0}, {"date": "2020-07-30", "close": 58.87, "volume": 7175223.0}, {"date": "2020-07-31", "close": 58.66, "volume": 10439920.0}, {"date": "2020-08-03", "close": 59.1, "volume": 10342150.0}, {"date": "2020-08-04", "close": 59.47, "volume": 6527592.0}, {"date": "2020-08-05", "close": 59.69, "volume": 10789010.0}, {"date": "2020-08-06", "close": 61.33, "volume": 18961910.0}, {"date": "2020-08-07", "close": 61.02, "volume": 9969080.0}, {"date": "2020-08-10", "close": 61.82, "volume": 9820895.0}, {"date": "2020-08-11", "close": 63.13, "volume": 20736040.0}, {"date": "2020-08-12", "close": 63.64, "volume": 8616460.0}, {"date": "2020-08-13", "close": 63.24, "volume": 7748683.0}, {"date": "2020-08-14", "close": 63.16, "volume": 5607240.0}, {"date": "2020-08-17", "close": 63.62, "volume": 5972353.0}, {"date": "2020-08-18", "close": 63.03, "volume": 5745940.0}, {"date": "2020-08-19", "close": 63.09, "volume": 6092743.0}, {"date": "2020-08-20", "close": 62.22, "volume": 6326716.0}, {"date": "2020-08-21", "close": 62.19, "volume": 8031476.0}, {"date": "2020-08-24", "close": 62.41, "volume": 8720994.0}, {"date": "2020-08-25", "close": 62.71, "volume": 6620701.0}, {"date": "2020-08-26", "close": 62.28, "volume": 6196062.0}, {"date": "2020-08-27", "close": 62.51, "volume": 6389455.0}, {"date": "2020-08-28", "close": 62.37, "volume": 6380448.0}, {"date": "2020-08-31", "close": 62.2, "volume": 14189750.0}, {"date": "2020-09-01", "close": 60.97, "volume": 12155650.0}, {"date": "2020-09-02", "close": 61.6, "volume": 13287260.0}, {"date": "2020-09-03", "close": 60.05, "volume": 16483900.0}, {"date": "2020-09-04", "close": 59.95, "volume": 16405780.0}, {"date": "2020-09-08", "close": 58.53, "volume": 11735880.0}, {"date": "2020-09-09", "close": 59.08, "volume": 7173681.0}, {"date": "2020-09-10", "close": 58.29, "volume": 11995270.0}, {"date": "2020-09-11", "close": 58.99, "volume": 8573842.0}, {"date": "2020-09-14", "close": 59.7, "volume": 6242711.0}, {"date": "2020-09-15", "close": 59.53, "volume": 8259337.0}, {"date": "2020-09-16", "close": 59.45, "volume": 6164360.0}, {"date": "2020-09-17", "close": 59.4, "volume": 6624754.0}, {"date": "2020-09-18", "close": 59.27, "volume": 13944500.0}, {"date": "2020-09-21", "close": 57.77, "volume": 16199700.0}, {"date": "2020-09-22", "close": 58.76, "volume": 12466790.0}, {"date": "2020-09-23", "close": 58.99, "volume": 11436560.0}, {"date": "2020-09-24", "close": 58.25, "volume": 10358750.0}, {"date": "2020-09-25", "close": 59.49, "volume": 9835945.0}, {"date": "2020-09-28", "close": 59.71, "volume": 9616574.0}, {"date": "2020-09-29", "close": 59.9, "volume": 8084277.0}, {"date": "2020-09-30", "close": 60.29, "volume": 10322520.0}, {"date": "2020-10-01", "close": 59.82, "volume": 8747559.0}, {"date": "2020-10-02", "close": 58.72, "volume": 12574250.0}, {"date": "2020-10-05", "close": 59.2, "volume": 10992260.0}, {"date": "2020-10-06", "close": 57.74, "volume": 13113350.0}, {"date": "2020-10-07", "close": 60.42, "volume": 14632580.0}, {"date": "2020-10-08", "close": 61.62, "volume": 11787270.0}, {"date": "2020-10-09", "close": 61.82, "volume": 9408430.0}, {"date": "2020-10-12", "close": 61.83, "volume": 11532170.0}, {"date": "2020-10-13", "close": 61.13, "volume": 8374420.0}, {"date": "2020-10-14", "close": 61.0, "volume": 8823159.0}, {"date": "2020-10-15", "close": 60.42, "volume": 13105280.0}, {"date": "2020-10-16", "close": 61.24, "volume": 9385613.0}, {"date": "2020-10-19", "close": 60.77, "volume": 10999140.0}, {"date": "2020-10-20", "close": 60.64, "volume": 6635199.0}, {"date": "2020-10-21", "close": 60.03, "volume": 8004805.0}, {"date": "2020-10-22", "close": 60.76, "volume": 7038473.0}, {"date": "2020-10-23", "close": 60.13, "volume": 7336812.0}, {"date": "2020-10-26", "close": 59.67, "volume": 7484139.0}, {"date": "2020-10-27", "close": 58.74, "volume": 10008250.0}, {"date": "2020-10-28", "close": 57.76, "volume": 11931160.0}, {"date": "2020-10-29", "close": 57.92, "volume": 8838608.0}, {"date": "2020-10-30", "close": 58.45, "volume": 11156020.0}, {"date": "2020-11-02", "close": 59.49, "volume": 10318910.0}, {"date": "2020-11-03", "close": 61.24, "volume": 14235980.0}, {"date": "2020-11-04", "close": 65.43, "volume": 24699670.0}, {"date": "2020-11-05", "close": 63.75, "volume": 17676080.0}, {"date": "2020-11-06", "close": 63.8, "volume": 9680121.0}, {"date": "2020-11-09", "close": 64.08, "volume": 15533290.0}, {"date": "2020-11-10", "close": 64.52, "volume": 11210020.0}, {"date": "2020-11-11", "close": 63.42, "volume": 8269684.0}, {"date": "2020-11-12", "close": 62.75, "volume": 7603951.0}, {"date": "2020-11-13", "close": 63.62, "volume": 9435226.0}, {"date": "2020-11-16", "close": 64.5, "volume": 7199552.0}, {"date": "2020-11-17", "close": 64.32, "volume": 8610180.0}, {"date": "2020-11-18", "close": 62.01, "volume": 12455270.0}, {"date": "2020-11-19", "close": 62.09, "volume": 9025456.0}, {"date": "2020-11-20", "close": 61.61, "volume": 8305175.0}, {"date": "2020-11-23", "close": 61.92, "volume": 9595949.0}, {"date": "2020-11-24", "close": 63.22, "volume": 13512670.0}, {"date": "2020-11-25", "close": 62.84, "volume": 9520905.0}, {"date": "2020-11-27", "close": 63.05, "volume": 4178758.0}, {"date": "2020-11-30", "close": 62.4, "volume": 14996590.0}, {"date": "2020-12-01", "close": 62.41, "volume": 9871490.0}, {"date": "2020-12-02", "close": 62.18, "volume": 8077211.0}, {"date": "2020-12-03", "close": 61.78, "volume": 10944870.0}, {"date": "2020-12-04", "close": 62.31, "volume": 8159036.0}, {"date": "2020-12-07", "close": 61.2, "volume": 8974004.0}, {"date": "2020-12-08", "close": 61.12, "volume": 10830630.0}, {"date": "2020-12-09", "close": 60.92, "volume": 10244470.0}, {"date": "2020-12-10", "close": 60.2, "volume": 9428615.0}, {"date": "2020-12-11", "close": 60.72, "volume": 10021620.0}, {"date": "2020-12-14", "close": 59.97, "volume": 11400400.0}, {"date": "2020-12-15", "close": 62.57, "volume": 14943240.0}, {"date": "2020-12-16", "close": 62.34, "volume": 9498025.0}, {"date": "2020-12-17", "close": 62.54, "volume": 10642360.0}, {"date": "2020-12-18", "close": 63.12, "volume": 21177770.0}, {"date": "2020-12-21", "close": 62.01, "volume": 13055650.0}, {"date": "2020-12-22", "close": 61.43, "volume": 8114059.0}, {"date": "2020-12-23", "close": 61.0, "volume": 6235071.0}, {"date": "2020-12-24", "close": 61.15, "volume": 3099674.0}, {"date": "2020-12-28", "close": 61.12, "volume": 6855650.0}, {"date": "2020-12-29", "close": 61.42, "volume": 6653445.0}, {"date": "2020-12-30", "close": 61.92, "volume": 6624061.0}, {"date": "2020-12-31", "close": 62.03, "volume": 8649307.0}, {"date": "2021-01-04", "close": 61.38, "volume": 12429550.0}, {"date": "2021-01-05", "close": 61.55, "volume": 11584570.0}, {"date": "2021-01-06", "close": 61.7, "volume": 12426220.0}, {"date": "2021-01-07", "close": 62.36, "volume": 10932150.0}, {"date": "2021-01-08", "close": 62.49, "volume": 10010530.0}, {"date": "2021-01-11", "close": 64.97, "volume": 18251240.0}, {"date": "2021-01-12", "close": 65.43, "volume": 15757460.0}, {"date": "2021-01-13", "close": 64.73, "volume": 10292360.0}, {"date": "2021-01-14", "close": 66.02, "volume": 12479840.0}, {"date": "2021-01-15", "close": 66.54, "volume": 11296520.0}, {"date": "2021-01-19", "close": 66.74, "volume": 10847810.0}, {"date": "2021-01-20", "close": 66.25, "volume": 9609597.0}, {"date": "2021-01-21", "close": 64.18, "volume": 14066130.0}, {"date": "2021-01-22", "close": 64.56, "volume": 9071894.0}, {"date": "2021-01-25", "close": 64.83, "volume": 9171007.0}, {"date": "2021-01-26", "close": 64.44, "volume": 11284070.0}, {"date": "2021-01-27", "close": 62.02, "volume": 13847660.0}, {"date": "2021-01-28", "close": 62.29, "volume": 17514730.0}, {"date": "2021-01-29", "close": 61.43, "volume": 16091960.0}, {"date": "2021-02-01", "close": 62.21, "volume": 11240860.0}, {"date": "2021-02-02", "close": 62.94, "volume": 16059660.0}, {"date": "2021-02-03", "close": 62.03, "volume": 15114990.0}, {"date": "2021-02-04", "close": 61.56, "volume": 15997010.0}, {"date": "2021-02-05", "close": 60.92, "volume": 16249170.0}, {"date": "2021-02-08", "close": 60.23, "volume": 18864250.0}, {"date": "2021-02-09", "close": 59.76, "volume": 14226070.0}, {"date": "2021-02-10", "close": 60.0, "volume": 13070980.0}, {"date": "2021-02-11", "close": 59.99, "volume": 8256806.0}, {"date": "2021-02-12", "close": 59.99, "volume": 9493630.0}, {"date": "2021-02-16", "close": 59.4, "volume": 12386410.0}, {"date": "2021-02-17", "close": 60.59, "volume": 11678060.0}, {"date": "2021-02-18", "close": 61.02, "volume": 14078840.0}, {"date": "2021-02-19", "close": 60.6, "volume": 16997140.0}, {"date": "2021-02-22", "close": 60.99, "volume": 9916625.0}, {"date": "2021-02-23", "close": 60.72, "volume": 13742030.0}, {"date": "2021-02-24", "close": 62.59, "volume": 16517950.0}, {"date": "2021-02-25", "close": 62.1, "volume": 17077050.0}, {"date": "2021-02-26", "close": 61.33, "volume": 13229660.0}, {"date": "2021-03-01", "close": 61.63, "volume": 7325039.0}, {"date": "2021-03-02", "close": 61.27, "volume": 9584864.0}, {"date": "2021-03-03", "close": 60.75, "volume": 13599940.0}, {"date": "2021-03-04", "close": 59.34, "volume": 17309770.0}, {"date": "2021-03-05", "close": 60.43, "volume": 14980110.0}, {"date": "2021-03-08", "close": 60.45, "volume": 10617260.0}, {"date": "2021-03-09", "close": 60.57, "volume": 12662470.0}, {"date": "2021-03-10", "close": 60.93, "volume": 10240150.0}, {"date": "2021-03-11", "close": 60.35, "volume": 10099540.0}, {"date": "2021-03-12", "close": 60.64, "volume": 8029976.0}, {"date": "2021-03-15", "close": 61.39, "volume": 10950520.0}, {"date": "2021-03-16", "close": 61.9, "volume": 10163000.0}, {"date": "2021-03-17", "close": 62.18, "volume": 9548122.0}, {"date": "2021-03-18", "close": 62.33, "volume": 12145590.0}, {"date": "2021-03-19", "close": 62.7, "volume": 32082150.0}, {"date": "2021-03-22", "close": 63.38, "volume": 16103360.0}, {"date": "2021-03-23", "close": 62.62, "volume": 11014520.0}, {"date": "2021-03-24", "close": 62.3, "volume": 9626293.0}, {"date": "2021-03-25", "close": 62.79, "volume": 11157340.0}, {"date": "2021-03-26", "close": 63.94, "volume": 12538050.0}, {"date": "2021-03-29", "close": 64.07, "volume": 9703165.0}, {"date": "2021-03-30", "close": 63.31, "volume": 12232670.0}, {"date": "2021-03-31", "close": 63.13, "volume": 12678980.0}, {"date": "2021-04-01", "close": 62.93, "volume": 9725919.0}, {"date": "2021-04-05", "close": 63.16, "volume": 8868054.0}, {"date": "2021-04-06", "close": 61.98, "volume": 14002250.0}, {"date": "2021-04-07", "close": 62.06, "volume": 11799690.0}, {"date": "2021-04-08", "close": 61.91, "volume": 7846938.0}, {"date": "2021-04-09", "close": 62.61, "volume": 7867969.0}, {"date": "2021-04-12", "close": 62.69, "volume": 11162960.0}, {"date": "2021-04-13", "close": 63.58, "volume": 9451107.0}, {"date": "2021-04-14", "close": 63.81, "volume": 7639852.0}, {"date": "2021-04-15", "close": 64.44, "volume": 9833960.0}, {"date": "2021-04-16", "close": 65.46, "volume": 14589460.0}, {"date": "2021-04-19", "close": 65.6, "volume": 11851070.0}, {"date": "2021-04-20", "close": 66.08, "volume": 9685442.0}, {"date": "2021-04-21", "close": 66.32, "volume": 9532118.0}, {"date": "2021-04-22", "close": 66.32, "volume": 12914500.0}, {"date": "2021-04-23", "close": 66.01, "volume": 14716280.0}, {"date": "2021-04-26", "close": 65.89, "volume": 11768760.0}, {"date": "2021-04-27", "close": 65.96, "volume": 7472353.0}, {"date": "2021-04-28", "close": 66.03, "volume": 7645614.0}, {"date": "2021-04-29", "close": 62.89, "volume": 21473280.0}, {"date": "2021-04-30", "close": 62.42, "volume": 17026150.0}, {"date": "2021-05-03", "close": 63.48, "volume": 10740370.0}, {"date": "2021-05-04", "close": 63.95, "volume": 10563200.0}, {"date": "2021-05-05", "close": 64.68, "volume": 10111350.0}, {"date": "2021-05-06", "close": 64.46, "volume": 11097810.0}, {"date": "2021-05-07", "close": 64.44, "volume": 7847026.0}, {"date": "2021-05-10", "close": 64.7, "volume": 10312260.0}, {"date": "2021-05-11", "close": 64.26, "volume": 9508829.0}, {"date": "2021-05-12", "close": 64.53, "volume": 10640890.0}, {"date": "2021-05-13", "close": 65.04, "volume": 8611631.0}, {"date": "2021-05-14", "close": 64.88, "volume": 7555502.0}, {"date": "2021-05-17", "close": 65.46, "volume": 9172891.0}, {"date": "2021-05-18", "close": 65.6, "volume": 6668342.0}, {"date": "2021-05-19", "close": 65.55, "volume": 7622984.0}, {"date": "2021-05-20", "close": 67.0, "volume": 13165040.0}, {"date": "2021-05-21", "close": 67.05, "volume": 9442092.0}, {"date": "2021-05-24", "close": 67.29, "volume": 8441759.0}, {"date": "2021-05-25", "close": 66.76, "volume": 9349798.0}, {"date": "2021-05-26", "close": 66.13, "volume": 8504119.0}, {"date": "2021-05-27", "close": 65.71, "volume": 12255360.0}, {"date": "2021-05-28", "close": 65.72, "volume": 6356983.0}, {"date": "2021-06-01", "close": 65.1, "volume": 8796596.0}, {"date": "2021-06-02", "close": 64.69, "volume": 7517295.0}, {"date": "2021-06-03", "close": 64.8, "volume": 7819427.0}, {"date": "2021-06-04", "close": 64.94, "volume": 8046020.0}, {"date": "2021-06-07", "close": 64.77, "volume": 7974104.0}, {"date": "2021-06-08", "close": 63.7, "volume": 14421170.0}, {"date": "2021-06-09", "close": 65.4, "volume": 13693770.0}, {"date": "2021-06-10", "close": 67.39, "volume": 15019350.0}, {"date": "2021-06-11", "close": 67.34, "volume": 9541745.0}, {"date": "2021-06-14", "close": 67.29, "volume": 5426846.0}, {"date": "2021-06-15", "close": 67.42, "volume": 6247883.0}, {"date": "2021-06-16", "close": 66.92, "volume": 10795510.0}, {"date": "2021-06-17", "close": 66.77, "volume": 8841491.0}, {"date": "2021-06-18", "close": 66.47, "volume": 15038500.0}, {"date": "2021-06-21", "close": 66.83, "volume": 10195530.0}, {"date": "2021-06-22", "close": 65.94, "volume": 9458979.0}, {"date": "2021-06-23", "close": 65.26, "volume": 7473095.0}, {"date": "2021-06-24", "close": 65.85, "volume": 6742227.0}, {"date": "2021-06-25", "close": 66.74, "volume": 22602670.0}, {"date": "2021-06-28", "close": 66.4, "volume": 8769894.0}, {"date": "2021-06-29", "close": 66.27, "volume": 5328301.0}, {"date": "2021-06-30", "close": 66.82, "volume": 10120080.0}, {"date": "2021-07-01", "close": 66.56, "volume": 8425573.0}, {"date": "2021-07-02", "close": 66.95, "volume": 6884442.0}, {"date": "2021-07-06", "close": 66.65, "volume": 9573154.0}, {"date": "2021-07-07", "close": 67.14, "volume": 7936407.0}, {"date": "2021-07-08", "close": 66.69, "volume": 11435040.0}, {"date": "2021-07-09", "close": 67.16, "volume": 8895464.0}, {"date": "2021-07-12", "close": 67.5, "volume": 7978918.0}, {"date": "2021-07-13", "close": 67.44, "volume": 5535671.0}, {"date": "2021-07-14", "close": 67.88, "volume": 7133198.0}, {"date": "2021-07-15", "close": 67.43, "volume": 7473042.0}, {"date": "2021-07-16", "close": 67.3, "volume": 6381583.0}, {"date": "2021-07-19", "close": 66.36, "volume": 11138050.0}, {"date": "2021-07-20", "close": 66.72, "volume": 8710290.0}, {"date": "2021-07-21", "close": 67.16, "volume": 5796423.0}, {"date": "2021-07-22", "close": 67.96, "volume": 11068390.0}, {"date": "2021-07-23", "close": 68.34, "volume": 7092295.0}, {"date": "2021-07-26", "close": 67.69, "volume": 8306010.0}, {"date": "2021-07-27", "close": 67.49, "volume": 11190400.0}, {"date": "2021-07-28", "close": 68.73, "volume": 11626240.0}, {"date": "2021-07-29", "close": 68.15, "volume": 8963714.0}, {"date": "2021-07-30", "close": 67.87, "volume": 10007970.0}, {"date": "2021-08-02", "close": 68.02, "volume": 6562338.0}, {"date": "2021-08-03", "close": 69.31, "volume": 8780184.0}, {"date": "2021-08-04", "close": 68.49, "volume": 5857259.0}, {"date": "2021-08-05", "close": 68.42, "volume": 5484420.0}, {"date": "2021-08-06", "close": 68.12, "volume": 6632924.0}, {"date": "2021-08-09", "close": 67.38, "volume": 8154284.0}, {"date": "2021-08-10", "close": 67.38, "volume": 7415301.0}, {"date": "2021-08-11", "close": 66.87, "volume": 5768895.0}, {"date": "2021-08-12", "close": 66.95, "volume": 5723777.0}, {"date": "2021-08-13", "close": 67.51, "volume": 4901060.0}, {"date": "2021-08-16", "close": 68.68, "volume": 6754383.0}, {"date": "2021-08-17", "close": 68.96, "volume": 7560505.0}, {"date": "2021-08-18", "close": 67.93, "volume": 6863806.0}, {"date": "2021-08-19", "close": 68.51, "volume": 11707420.0}, {"date": "2021-08-20", "close": 69.2, "volume": 9053384.0}, {"date": "2021-08-23", "close": 68.94, "volume": 7988781.0}, {"date": "2021-08-24", "close": 68.52, "volume": 5125210.0}, {"date": "2021-08-25", "close": 67.6, "volume": 7639728.0}, {"date": "2021-08-26", "close": 66.99, "volume": 4697743.0}, {"date": "2021-08-27", "close": 66.6, "volume": 6863365.0}, {"date": "2021-08-30", "close": 67.21, "volume": 4257408.0}, {"date": "2021-08-31", "close": 66.86, "volume": 8502980.0}, {"date": "2021-09-01", "close": 65.81, "volume": 10320360.0}, {"date": "2021-09-02", "close": 66.12, "volume": 7064746.0}, {"date": "2021-09-03", "close": 65.61, "volume": 7772465.0}, {"date": "2021-09-07", "close": 65.19, "volume": 8789056.0}, {"date": "2021-09-08", "close": 64.92, "volume": 12231580.0}, {"date": "2021-09-09", "close": 63.58, "volume": 11245980.0}, {"date": "2021-09-10", "close": 63.13, "volume": 10017220.0}, {"date": "2021-09-13", "close": 62.84, "volume": 9031468.0}, {"date": "2021-09-14", "close": 62.11, "volume": 8009689.0}, {"date": "2021-09-15", "close": 62.0, "volume": 7981363.0}, {"date": "2021-09-16", "close": 61.23, "volume": 13621880.0}, {"date": "2021-09-17", "close": 61.31, "volume": 20450500.0}, {"date": "2021-09-20", "close": 60.5, "volume": 15426770.0}, {"date": "2021-09-21", "close": 60.33, "volume": 10157710.0}, {"date": "2021-09-22", "close": 60.15, "volume": 9661257.0}, {"date": "2021-09-23", "close": 60.63, "volume": 9393688.0}, {"date": "2021-09-24", "close": 60.23, "volume": 9541676.0}, {"date": "2021-09-27", "close": 59.84, "volume": 8231795.0}, {"date": "2021-09-28", "close": 59.84, "volume": 10812460.0}, {"date": "2021-09-29", "close": 60.62, "volume": 9043339.0}, {"date": "2021-09-30", "close": 59.17, "volume": 11996910.0}, {"date": "2021-10-01", "close": 59.51, "volume": 11187980.0}, {"date": "2021-10-04", "close": 58.93, "volume": 12532840.0}, {"date": "2021-10-05", "close": 59.15, "volume": 11406470.0}, {"date": "2021-10-06", "close": 59.19, "volume": 9283426.0}, {"date": "2021-10-07", "close": 59.01, "volume": 13798240.0}, {"date": "2021-10-08", "close": 57.26, "volume": 27249580.0}, {"date": "2021-10-11", "close": 57.42, "volume": 10741680.0}, {"date": "2021-10-12", "close": 57.06, "volume": 11736300.0}, {"date": "2021-10-13", "close": 57.07, "volume": 9881931.0}, {"date": "2021-10-14", "close": 57.7, "volume": 9028565.0}, {"date": "2021-10-15", "close": 58.36, "volume": 9445535.0}, {"date": "2021-10-18", "close": 56.94, "volume": 13320590.0}, {"date": "2021-10-19", "close": 57.59, "volume": 9390163.0}, {"date": "2021-10-20", "close": 58.07, "volume": 9010325.0}, {"date": "2021-10-21", "close": 57.81, "volume": 7158963.0}, {"date": "2021-10-22", "close": 57.6, "volume": 6884484.0}, {"date": "2021-10-25", "close": 57.81, "volume": 9716081.0}, {"date": "2021-10-26", "close": 58.24, "volume": 9984561.0}, {"date": "2021-10-27", "close": 56.49, "volume": 18773670.0}, {"date": "2021-10-28", "close": 57.13, "volume": 16380800.0}, {"date": "2021-10-29", "close": 58.4, "volume": 17066960.0}, {"date": "2021-11-01", "close": 58.68, "volume": 13216830.0}, {"date": "2021-11-02", "close": 58.63, "volume": 13462730.0}, {"date": "2021-11-03", "close": 59.36, "volume": 12305770.0}, {"date": "2021-11-04", "close": 59.25, "volume": 9831027.0}, {"date": "2021-11-05", "close": 59.45, "volume": 10625190.0}, {"date": "2021-11-08", "close": 59.41, "volume": 10294230.0}, {"date": "2021-11-09", "close": 59.46, "volume": 9128770.0}, {"date": "2021-11-10", "close": 59.39, "volume": 11005210.0}, {"date": "2021-11-11", "close": 59.19, "volume": 8148741.0}, {"date": "2021-11-12", "close": 59.43, "volume": 9278273.0}, {"date": "2021-11-15", "close": 59.62, "volume": 10543300.0}, {"date": "2021-11-16", "close": 59.1, "volume": 9320328.0}, {"date": "2021-11-17", "close": 59.44, "volume": 12324540.0}, {"date": "2021-11-18", "close": 59.04, "volume": 9816342.0}, {"date": "2021-11-19", "close": 57.83, "volume": 13881070.0}, {"date": "2021-11-22", "close": 57.04, "volume": 14186890.0}, {"date": "2021-11-23", "close": 57.45, "volume": 14466280.0}, {"date": "2021-11-24", "close": 56.81, "volume": 17685250.0}, {"date": "2021-11-26", "close": 56.53, "volume": 15832300.0}, {"date": "2021-11-29", "close": 54.64, "volume": 22025040.0}, {"date": "2021-11-30", "close": 53.63, "volume": 25407170.0}, {"date": "2021-12-01", "close": 54.95, "volume": 20203720.0}, {"date": "2021-12-02", "close": 55.41, "volume": 17193720.0}, {"date": "2021-12-03", "close": 56.32, "volume": 18445590.0}, {"date": "2021-12-06", "close": 56.83, "volume": 18988280.0}, {"date": "2021-12-07", "close": 57.13, "volume": 13037760.0}, {"date": "2021-12-08", "close": 57.6, "volume": 11391700.0}, {"date": "2021-12-09", "close": 57.54, "volume": 13622750.0}, {"date": "2021-12-10", "close": 56.36, "volume": 14467210.0}, {"date": "2021-12-13", "close": 59.05, "volume": 18908350.0}, {"date": "2021-12-14", "close": 59.51, "volume": 21215260.0}, {"date": "2021-12-15", "close": 60.61, "volume": 18498210.0}, {"date": "2021-12-16", "close": 62.17, "volume": 17947180.0}, {"date": "2021-12-17", "close": 61.56, "volume": 24454220.0}, {"date": "2021-12-20", "close": 61.72, "volume": 10894350.0}, {"date": "2021-12-21", "close": 61.45, "volume": 8669723.0}, {"date": "2021-12-22", "close": 62.1, "volume": 15119670.0}, {"date": "2021-12-23", "close": 62.05, "volume": 8077302.0}, {"date": "2021-12-27", "close": 62.29, "volume": 9542659.0}, {"date": "2021-12-28", "close": 62.35, "volume": 6002478.0}, {"date": "2021-12-29", "close": 62.29, "volume": 4875381.0}, {"date": "2021-12-30", "close": 62.52, "volume": 6247985.0}, {"date": "2021-12-31", "close": 62.35, "volume": 6446215.0}, {"date": "2022-01-03", "close": 61.88, "volume": 12360780.0}, {"date": "2022-01-04", "close": 62.13, "volume": 11415250.0}, {"date": "2022-01-05", "close": 62.16, "volume": 11074120.0}, {"date": "2022-01-06", "close": 61.48, "volume": 8048874.0}, {"date": "2022-01-07", "close": 62.83, "volume": 16669960.0}, {"date": "2022-01-10", "close": 65.1, "volume": 27534130.0}, {"date": "2022-01-11", "close": 65.48, "volume": 12999470.0}, {"date": "2022-01-12", "close": 64.82, "volume": 10148200.0}, {"date": "2022-01-13", "close": 64.6, "volume": 8201804.0}, {"date": "2022-01-14", "close": 64.93, "volume": 10302190.0}, {"date": "2022-01-18", "close": 64.89, "volume": 13301910.0}, {"date": "2022-01-19", "close": 64.72, "volume": 12569330.0}, {"date": "2022-01-20", "close": 64.58, "volume": 8523099.0}, {"date": "2022-01-21", "close": 63.54, "volume": 13273170.0}, {"date": "2022-01-24", "close": 62.61, "volume": 17673850.0}, {"date": "2022-01-25", "close": 62.46, "volume": 16752830.0}, {"date": "2022-01-26", "close": 62.24, "volume": 13664190.0}, {"date": "2022-01-27", "close": 63.86, "volume": 16569450.0}, {"date": "2022-01-28", "close": 64.91, "volume": 10848380.0}, {"date": "2022-01-31", "close": 64.89, "volume": 12036690.0}, {"date": "2022-02-01", "close": 65.19, "volume": 12055500.0}, {"date": "2022-02-02", "close": 64.8, "volume": 12312350.0}, {"date": "2022-02-03", "close": 64.07, "volume": 13946670.0}, {"date": "2022-02-04", "close": 64.99, "volume": 13193670.0}, {"date": "2022-02-07", "close": 66.19, "volume": 17537970.0}, {"date": "2022-02-08", "close": 65.89, "volume": 13614090.0}, {"date": "2022-02-09", "close": 67.14, "volume": 17159900.0}, {"date": "2022-02-10", "close": 66.51, "volume": 21184510.0}, {"date": "2022-02-11", "close": 66.88, "volume": 15613390.0}, {"date": "2022-02-14", "close": 66.81, "volume": 14939430.0}, {"date": "2022-02-15", "close": 67.77, "volume": 24972780.0}, {"date": "2022-02-16", "close": 67.6, "volume": 14253320.0}, {"date": "2022-02-17", "close": 67.39, "volume": 13456460.0}, {"date": "2022-02-18", "close": 67.55, "volume": 12278890.0}, {"date": "2022-02-22", "close": 67.45, "volume": 15771210.0}, {"date": "2022-02-23", "close": 67.93, "volume": 15957760.0}, {"date": "2022-02-24", "close": 67.1, "volume": 18055500.0}, {"date": "2022-02-25", "close": 68.8, "volume": 15719840.0}, {"date": "2022-02-28", "close": 68.67, "volume": 22480240.0}, {"date": "2022-03-01", "close": 68.63, "volume": 12418340.0}, {"date": "2022-03-02", "close": 68.85, "volume": 13004700.0}, {"date": "2022-03-03", "close": 69.11, "volume": 15731030.0}, {"date": "2022-03-04", "close": 69.36, "volume": 13076330.0}, {"date": "2022-03-07", "close": 68.77, "volume": 15714940.0}, {"date": "2022-03-08", "close": 67.74, "volume": 19223470.0}, {"date": "2022-03-09", "close": 68.13, "volume": 12430800.0}, {"date": "2022-03-10", "close": 68.42, "volume": 12817400.0}, {"date": "2022-03-11", "close": 68.87, "volume": 14023950.0}, {"date": "2022-03-14", "close": 69.24, "volume": 17475550.0}, {"date": "2022-03-15", "close": 69.75, "volume": 15977240.0}, {"date": "2022-03-16", "close": 69.66, "volume": 15734340.0}, {"date": "2022-03-17", "close": 70.52, "volume": 17191530.0}, {"date": "2022-03-18", "close": 71.02, "volume": 33020110.0}, {"date": "2022-03-21", "close": 71.05, "volume": 18288970.0}, {"date": "2022-03-22", "close": 70.82, "volume": 14242370.0}, {"date": "2022-03-23", "close": 71.38, "volume": 13438860.0}, {"date": "2022-03-24", "close": 72.41, "volume": 12981790.0}, {"date": "2022-03-25", "close": 73.28, "volume": 12153760.0}, {"date": "2022-03-28", "close": 73.11, "volume": 10629110.0}, {"date": "2022-03-29", "close": 73.23, "volume": 14833460.0}, {"date": "2022-03-30", "close": 73.72, "volume": 12146650.0}, {"date": "2022-03-31", "close": 73.03, "volume": 17143090.0}, {"date": "2022-04-01", "close": 73.82, "volume": 12528560.0}, {"date": "2022-04-04", "close": 73.79, "volume": 13542200.0}, {"date": "2022-04-05", "close": 74.43, "volume": 12224950.0}, {"date": "2022-04-06", "close": 75.34, "volume": 15420150.0}, {"date": "2022-04-07", "close": 77.26, "volume": 20655640.0}, {"date": "2022-04-08", "close": 77.77, "volume": 22333050.0}, {"date": "2022-04-11", "close": 76.5, "volume": 15560670.0}, {"date": "2022-04-12", "close": 76.55, "volume": 12596410.0}, {"date": "2022-04-13", "close": 76.87, "volume": 9960989.0}, {"date": "2022-04-14", "close": 77.51, "volume": 16730360.0}, {"date": "2022-04-18", "close": 76.75, "volume": 13842000.0}, {"date": "2022-04-19", "close": 76.4, "volume": 12875690.0}, {"date": "2022-04-20", "close": 77.28, "volume": 9721127.0}, {"date": "2022-04-21", "close": 77.56, "volume": 11110190.0}, {"date": "2022-04-22", "close": 75.75, "volume": 15110670.0}, {"date": "2022-04-25", "close": 76.05, "volume": 14944830.0}, {"date": "2022-04-26", "close": 75.59, "volume": 11525710.0}, {"date": "2022-04-27", "close": 75.81, "volume": 12603750.0}, {"date": "2022-04-28", "close": 77.2, "volume": 21440120.0}, {"date": "2022-04-29", "close": 75.27, "volume": 26446510.0}, {"date": "2022-05-02", "close": 75.08, "volume": 20533670.0}, {"date": "2022-05-03", "close": 75.05, "volume": 14951530.0}, {"date": "2022-05-04", "close": 76.31, "volume": 17112480.0}, {"date": "2022-05-05", "close": 76.25, "volume": 14788070.0}, {"date": "2022-05-06", "close": 76.67, "volume": 15177780.0}, {"date": "2022-05-09", "close": 76.27, "volume": 19130730.0}, {"date": "2022-05-10", "close": 76.29, "volume": 15343530.0}, {"date": "2022-05-11", "close": 76.15, "volume": 13678070.0}, {"date": "2022-05-12", "close": 76.3, "volume": 16224530.0}, {"date": "2022-05-13", "close": 75.8, "volume": 13773110.0}, {"date": "2022-05-16", "close": 76.91, "volume": 13441150.0}, {"date": "2022-05-17", "close": 78.22, "volume": 14509390.0}, {"date": "2022-05-18", "close": 77.02, "volume": 15026150.0}, {"date": "2022-05-19", "close": 75.96, "volume": 14858840.0}, {"date": "2022-05-20", "close": 76.19, "volume": 17329680.0}, {"date": "2022-05-23", "close": 76.7, "volume": 13539430.0}, {"date": "2022-05-24", "close": 77.13, "volume": 13242550.0}, {"date": "2022-05-25", "close": 77.24, "volume": 12508560.0}, {"date": "2022-05-26", "close": 77.59, "volume": 12029000.0}, {"date": "2022-05-27", "close": 76.14, "volume": 16315700.0}, {"date": "2022-05-31", "close": 75.45, "volume": 28617100.0}, {"date": "2022-06-01", "close": 74.96, "volume": 12280390.0}, {"date": "2022-06-02", "close": 75.07, "volume": 12805070.0}, {"date": "2022-06-03", "close": 75.17, "volume": 12188370.0}, {"date": "2022-06-06", "close": 75.25, "volume": 11551280.0}, {"date": "2022-06-07", "close": 76.59, "volume": 13994470.0}, {"date": "2022-06-08", "close": 76.18, "volume": 7617316.0}, {"date": "2022-06-09", "close": 75.98, "volume": 11760780.0}, {"date": "2022-06-10", "close": 75.09, "volume": 10964780.0}, {"date": "2022-06-13", "close": 73.58, "volume": 13636300.0}, {"date": "2022-06-14", "close": 72.87, "volume": 14104220.0}, {"date": "2022-06-15", "close": 73.02, "volume": 14264610.0}, {"date": "2022-06-16", "close": 72.62, "volume": 14035250.0}, {"date": "2022-06-17", "close": 73.77, "volume": 34761510.0}, {"date": "2022-06-21", "close": 76.47, "volume": 15534300.0}, {"date": "2022-06-22", "close": 76.55, "volume": 11130240.0}, {"date": "2022-06-23", "close": 77.69, "volume": 12241260.0}, {"date": "2022-06-24", "close": 78.96, "volume": 12372300.0}, {"date": "2022-06-27", "close": 79.98, "volume": 10586890.0}, {"date": "2022-06-28", "close": 78.7, "volume": 8870018.0}, {"date": "2022-06-29", "close": 78.28, "volume": 8723563.0}, {"date": "2022-06-30", "close": 77.0, "volume": 14219720.0}, {"date": "2022-07-01", "close": 76.84, "volume": 10882710.0}, {"date": "2022-07-05", "close": 75.96, "volume": 12589840.0}, {"date": "2022-07-06", "close": 76.22, "volume": 8618855.0}, {"date": "2022-07-07", "close": 75.14, "volume": 14455440.0}, {"date": "2022-07-08", "close": 75.38, "volume": 6589845.0}, {"date": "2022-07-11", "close": 75.56, "volume": 6990276.0}, {"date": "2022-07-12", "close": 75.01, "volume": 9285651.0}, {"date": "2022-07-13", "close": 74.53, "volume": 8562126.0}, {"date": "2022-07-14", "close": 74.01, "volume": 9675745.0}, {"date": "2022-07-15", "close": 75.65, "volume": 10933920.0}, {"date": "2022-07-18", "close": 73.74, "volume": 8995984.0}, {"date": "2022-07-19", "close": 73.14, "volume": 11399120.0}, {"date": "2022-07-20", "close": 72.82, "volume": 12149900.0}, {"date": "2022-07-21", "close": 73.04, "volume": 7238890.0}, {"date": "2022-07-22", "close": 72.95, "volume": 6514385.0}, {"date": "2022-07-25", "close": 72.84, "volume": 6259021.0}, {"date": "2022-07-26", "close": 73.63, "volume": 8957331.0}, {"date": "2022-07-27", "close": 74.81, "volume": 9760140.0}, {"date": "2022-07-28", "close": 74.7, "volume": 9262724.0}, {"date": "2022-07-29", "close": 73.78, "volume": 13459530.0}, {"date": "2022-08-01", "close": 73.62, "volume": 6783110.0}, {"date": "2022-08-02", "close": 73.28, "volume": 7039733.0}, {"date": "2022-08-03", "close": 72.99, "volume": 8672094.0}, {"date": "2022-08-04", "close": 72.12, "volume": 8601755.0}, {"date": "2022-08-05", "close": 72.12, "volume": 8972702.0}, {"date": "2022-08-08", "close": 73.8, "volume": 9844922.0}, {"date": "2022-08-09", "close": 74.96, "volume": 8978661.0}, {"date": "2022-08-10", "close": 74.86, "volume": 8319071.0}, {"date": "2022-08-11", "close": 74.46, "volume": 6142959.0}, {"date": "2022-08-12", "close": 75.57, "volume": 6163935.0}, {"date": "2022-08-15", "close": 74.53, "volume": 11125560.0}, {"date": "2022-08-16", "close": 74.13, "volume": 9026976.0}, {"date": "2022-08-17", "close": 74.56, "volume": 5347169.0}, {"date": "2022-08-18", "close": 74.15, "volume": 5303324.0}, {"date": "2022-08-19", "close": 75.33, "volume": 7938388.0}, {"date": "2022-08-22", "close": 74.55, "volume": 5813576.0}, {"date": "2022-08-23", "close": 72.77, "volume": 9200188.0}, {"date": "2022-08-24", "close": 72.42, "volume": 6142834.0}, {"date": "2022-08-25", "close": 71.5, "volume": 11037020.0}, {"date": "2022-08-26", "close": 71.19, "volume": 7373204.0}, {"date": "2022-08-29", "close": 66.75, "volume": 18479020.0}, {"date": "2022-08-30", "close": 67.2, "volume": 10260510.0}, {"date": "2022-08-31", "close": 67.41, "volume": 13940340.0}, {"date": "2022-09-01", "close": 69.09, "volume": 9633255.0}, {"date": "2022-09-02", "close": 68.61, "volume": 8657762.0}, {"date": "2022-09-06", "close": 68.65, "volume": 8428905.0}, {"date": "2022-09-07", "close": 68.76, "volume": 7182984.0}, {"date": "2022-09-08", "close": 69.38, "volume": 9147946.0}, {"date": "2022-09-09", "close": 70.16, "volume": 6557458.0}, {"date": "2022-09-12", "close": 72.36, "volume": 23830080.0}, {"date": "2022-09-13", "close": 71.04, "volume": 9884738.0}, {"date": "2022-09-14", "close": 70.47, "volume": 15528920.0}, {"date": "2022-09-15", "close": 71.78, "volume": 9499389.0}, {"date": "2022-09-16", "close": 71.52, "volume": 16364810.0}, {"date": "2022-09-19", "close": 70.19, "volume": 9921967.0}, {"date": "2022-09-20", "close": 69.73, "volume": 7454921.0}, {"date": "2022-09-21", "close": 69.46, "volume": 11856980.0}, {"date": "2022-09-22", "close": 71.29, "volume": 10009790.0}, {"date": "2022-09-23", "close": 70.71, "volume": 8190301.0}, {"date": "2022-09-26", "close": 70.15, "volume": 10244010.0}, {"date": "2022-09-27", "close": 70.36, "volume": 12013220.0}, {"date": "2022-09-28", "close": 72.06, "volume": 12412730.0}, {"date": "2022-09-29", "close": 71.71, "volume": 9587799.0}, {"date": "2022-09-30", "close": 71.09, "volume": 11347060.0}, {"date": "2022-10-03", "close": 70.53, "volume": 12068170.0}, {"date": "2022-10-04", "close": 71.21, "volume": 10510670.0}, {"date": "2022-10-05", "close": 71.45, "volume": 6787527.0}, {"date": "2022-10-06", "close": 70.24, "volume": 7545530.0}, {"date": "2022-10-07", "close": 69.7, "volume": 7934641.0}, {"date": "2022-10-10", "close": 68.48, "volume": 8879404.0}, {"date": "2022-10-11", "close": 69.65, "volume": 8941453.0}, {"date": "2022-10-12", "close": 69.28, "volume": 6683977.0}, {"date": "2022-10-13", "close": 70.77, "volume": 9592401.0}, {"date": "2022-10-14", "close": 70.62, "volume": 9993576.0}, {"date": "2022-10-17", "close": 71.38, "volume": 6618108.0}, {"date": "2022-10-18", "close": 71.74, "volume": 7938152.0}, {"date": "2022-10-19", "close": 71.14, "volume": 6481802.0}, {"date": "2022-10-20", "close": 70.35, "volume": 9193103.0}, {"date": "2022-10-21", "close": 72.21, "volume": 8217576.0}, {"date": "2022-10-24", "close": 72.99, "volume": 7382685.0}, {"date": "2022-10-25", "close": 72.77, "volume": 7874746.0}, {"date": "2022-10-26", "close": 74.45, "volume": 10417550.0}, {"date": "2022-10-27", "close": 74.6, "volume": 9298576.0}, {"date": "2022-10-28", "close": 76.83, "volume": 10301370.0}, {"date": "2022-10-31", "close": 77.47, "volume": 12380800.0}, {"date": "2022-11-01", "close": 77.7, "volume": 8870661.0}, {"date": "2022-11-02", "close": 77.45, "volume": 8570953.0}, {"date": "2022-11-03", "close": 78.48, "volume": 9062621.0}, {"date": "2022-11-04", "close": 78.78, "volume": 8187983.0}, {"date": "2022-11-07", "close": 79.19, "volume": 7683358.0}, {"date": "2022-11-08", "close": 79.98, "volume": 8514642.0}, {"date": "2022-11-09", "close": 79.78, "volume": 9586326.0}, {"date": "2022-11-10", "close": 79.38, "volume": 9884465.0}, {"date": "2022-11-11", "close": 75.96, "volume": 18317680.0}, {"date": "2022-11-14", "close": 76.39, "volume": 14169520.0}, {"date": "2022-11-15", "close": 76.28, "volume": 11212350.0}, {"date": "2022-11-16", "close": 76.15, "volume": 10132730.0}, {"date": "2022-11-17", "close": 77.16, "volume": 7460956.0}, {"date": "2022-11-18", "close": 77.45, "volume": 9229754.0}, {"date": "2022-11-21", "close": 78.96, "volume": 8972520.0}, {"date": "2022-11-22", "close": 78.86, "volume": 7074992.0}, {"date": "2022-11-23", "close": 79.14, "volume": 5700281.0}, {"date": "2022-11-25", "close": 79.24, "volume": 4734955.0}, {"date": "2022-11-28", "close": 79.14, "volume": 6270445.0}, {"date": "2022-11-29", "close": 79.03, "volume": 6439685.0}, {"date": "2022-11-30", "close": 80.28, "volume": 19261920.0}, {"date": "2022-12-01", "close": 80.88, "volume": 10308640.0}, {"date": "2022-12-02", "close": 81.13, "volume": 6366693.0}, {"date": "2022-12-05", "close": 80.7, "volume": 6791321.0}, {"date": "2022-12-06", "close": 79.92, "volume": 7728750.0}, {"date": "2022-12-07", "close": 79.93, "volume": 7799014.0}, {"date": "2022-12-08", "close": 79.88, "volume": 6810115.0}, {"date": "2022-12-09", "close": 78.83, "volume": 8857094.0}, {"date": "2022-12-12", "close": 78.89, "volume": 7055299.0}, {"date": "2022-12-13", "close": 77.35, "volume": 15614370.0}, {"date": "2022-12-14", "close": 77.14, "volume": 9197883.0}, {"date": "2022-12-15", "close": 75.0, "volume": 10646610.0}, {"date": "2022-12-16", "close": 73.49, "volume": 27045590.0}, {"date": "2022-12-19", "close": 73.16, "volume": 8157537.0}, {"date": "2022-12-20", "close": 72.65, "volume": 9231752.0}, {"date": "2022-12-21", "close": 73.33, "volume": 8469725.0}, {"date": "2022-12-22", "close": 73.83, "volume": 7600797.0}, {"date": "2022-12-23", "close": 72.89, "volume": 7029892.0}, {"date": "2022-12-27", "close": 72.61, "volume": 5971713.0}, {"date": "2022-12-28", "close": 71.99, "volume": 5192116.0}, {"date": "2022-12-29", "close": 72.1, "volume": 4288394.0}, {"date": "2022-12-30", "close": 71.95, "volume": 7029295.0}, {"date": "2023-01-03", "close": 72.26, "volume": 7792470.0}, {"date": "2023-01-04", "close": 72.62, "volume": 9948765.0}, {"date": "2023-01-05", "close": 71.92, "volume": 8112043.0}, {"date": "2023-01-06", "close": 73.0, "volume": 7311144.0}, {"date": "2023-01-09", "close": 71.01, "volume": 13005110.0}, {"date": "2023-01-10", "close": 71.65, "volume": 6673432.0}, {"date": "2023-01-11", "close": 71.94, "volume": 7268727.0}, {"date": "2023-01-12", "close": 71.6, "volume": 6779639.0}, {"date": "2023-01-13", "close": 72.51, "volume": 9117258.0}, {"date": "2023-01-17", "close": 72.31, "volume": 8964877.0}, {"date": "2023-01-18", "close": 72.14, "volume": 8371080.0}, {"date": "2023-01-19", "close": 73.75, "volume": 9387538.0}, {"date": "2023-01-20", "close": 74.15, "volume": 10518210.0}, {"date": "2023-01-23", "close": 73.26, "volume": 7426541.0}, {"date": "2023-01-24", "close": 72.34, "volume": 7300175.0}, {"date": "2023-01-25", "close": 73.17, "volume": 6638238.0}, {"date": "2023-01-26", "close": 72.99, "volume": 6528426.0}, {"date": "2023-01-27", "close": 72.45, "volume": 5426690.0}, {"date": "2023-01-30", "close": 72.03, "volume": 8900571.0}, {"date": "2023-01-31", "close": 72.65, "volume": 9375243.0}, {"date": "2023-02-01", "close": 71.23, "volume": 10727710.0}, {"date": "2023-02-02", "close": 72.77, "volume": 13015380.0}, {"date": "2023-02-03", "close": 74.45, "volume": 10211880.0}, {"date": "2023-02-06", "close": 74.53, "volume": 7112719.0}, {"date": "2023-02-07", "close": 74.52, "volume": 8726335.0}, {"date": "2023-02-08", "close": 73.65, "volume": 10149830.0}, {"date": "2023-02-09", "close": 71.49, "volume": 12828930.0}, {"date": "2023-02-10", "close": 72.2, "volume": 8621526.0}, {"date": "2023-02-13", "close": 73.17, "volume": 8628133.0}, {"date": "2023-02-14", "close": 72.25, "volume": 5606278.0}, {"date": "2023-02-15", "close": 71.47, "volume": 5890654.0}, {"date": "2023-02-16", "close": 70.85, "volume": 5593687.0}, {"date": "2023-02-17", "close": 71.11, "volume": 11131790.0}, {"date": "2023-02-21", "close": 71.22, "volume": 6189574.0}, {"date": "2023-02-22", "close": 71.31, "volume": 5718925.0}, {"date": "2023-02-23", "close": 71.4, "volume": 5459802.0}, {"date": "2023-02-24", "close": 70.18, "volume": 6403406.0}, {"date": "2023-02-27", "close": 69.99, "volume": 4990693.0}, {"date": "2023-02-28", "close": 68.96, "volume": 8697929.0}, {"date": "2023-03-01", "close": 69.36, "volume": 5883378.0}, {"date": "2023-03-02", "close": 69.19, "volume": 6068912.0}, {"date": "2023-03-03", "close": 69.3, "volume": 6540126.0}, {"date": "2023-03-06", "close": 68.9, "volume": 7000228.0}, {"date": "2023-03-07", "close": 68.0, "volume": 8135763.0}, {"date": "2023-03-08", "close": 67.29, "volume": 5963011.0}, {"date": "2023-03-09", "close": 66.51, "volume": 7553551.0}, {"date": "2023-03-10", "close": 65.71, "volume": 10282420.0}, {"date": "2023-03-13", "close": 66.0, "volume": 9598058.0}, {"date": "2023-03-14", "close": 66.47, "volume": 9408409.0}, {"date": "2023-03-15", "close": 67.48, "volume": 10701890.0}, {"date": "2023-03-16", "close": 67.1, "volume": 10541660.0}, {"date": "2023-03-17", "close": 66.53, "volume": 21616940.0}, {"date": "2023-03-20", "close": 67.24, "volume": 9731678.0}, {"date": "2023-03-21", "close": 67.51, "volume": 8039687.0}, {"date": "2023-03-22", "close": 67.24, "volume": 6657597.0}, {"date": "2023-03-23", "close": 66.98, "volume": 6723635.0}, {"date": "2023-03-24", "close": 67.68, "volume": 6275289.0}, {"date": "2023-03-27", "close": 68.07, "volume": 6711455.0}, {"date": "2023-03-28", "close": 68.2, "volume": 4715296.0}, {"date": "2023-03-29", "close": 68.18, "volume": 5369955.0}, {"date": "2023-03-30", "close": 68.2, "volume": 4400176.0}, {"date": "2023-03-31", "close": 69.31, "volume": 8953242.0}, {"date": "2023-04-03", "close": 69.69, "volume": 7333975.0}, {"date": "2023-04-04", "close": 68.91, "volume": 8626710.0}, {"date": "2023-04-05", "close": 69.82, "volume": 7739025.0}, {"date": "2023-04-06", "close": 70.74, "volume": 9669523.0}, {"date": "2023-04-10", "close": 70.28, "volume": 5646440.0}, {"date": "2023-04-11", "close": 70.03, "volume": 4762676.0}, {"date": "2023-04-12", "close": 70.21, "volume": 5364325.0}, {"date": "2023-04-13", "close": 70.69, "volume": 5981632.0}, {"date": "2023-04-14", "close": 70.45, "volume": 6260425.0}, {"date": "2023-04-17", "close": 70.6, "volume": 4435166.0}, {"date": "2023-04-18", "close": 70.23, "volume": 5723116.0}, {"date": "2023-04-19", "close": 69.86, "volume": 8179203.0}, {"date": "2023-04-20", "close": 69.53, "volume": 5977749.0}, {"date": "2023-04-21", "close": 70.49, "volume": 6543787.0}, {"date": "2023-04-24", "close": 70.54, "volume": 5384546.0}, {"date": "2023-04-25", "close": 70.24, "volume": 5337312.0}, {"date": "2023-04-26", "close": 68.02, "volume": 10206380.0}, {"date": "2023-04-27", "close": 67.61, "volume": 10521850.0}, {"date": "2023-04-28", "close": 66.77, "volume": 10695010.0}, {"date": "2023-05-01", "close": 68.4, "volume": 10034010.0}, {"date": "2023-05-02", "close": 68.1, "volume": 7793438.0}, {"date": "2023-05-03", "close": 66.64, "volume": 12717720.0}, {"date": "2023-05-04", "close": 66.82, "volume": 8801885.0}, {"date": "2023-05-05", "close": 68.14, "volume": 8561960.0}, {"date": "2023-05-08", "close": 68.41, "volume": 6142343.0}, {"date": "2023-05-09", "close": 68.0, "volume": 6408489.0}, {"date": "2023-05-10", "close": 68.49, "volume": 8841794.0}, {"date": "2023-05-11", "close": 69.08, "volume": 8416138.0}, {"date": "2023-05-12", "close": 68.06, "volume": 11964120.0}, {"date": "2023-05-15", "close": 68.17, "volume": 5907984.0}, {"date": "2023-05-16", "close": 67.02, "volume": 7870530.0}, {"date": "2023-05-17", "close": 66.53, "volume": 9338361.0}, {"date": "2023-05-18", "close": 65.7, "volume": 10080550.0}, {"date": "2023-05-19", "close": 65.84, "volume": 9196173.0}, {"date": "2023-05-22", "close": 65.81, "volume": 7356056.0}, {"date": "2023-05-23", "close": 66.53, "volume": 10162560.0}, {"date": "2023-05-24", "close": 65.47, "volume": 7285386.0}, {"date": "2023-05-25", "close": 64.56, "volume": 7811810.0}, {"date": "2023-05-26", "close": 63.82, "volume": 8458979.0}, {"date": "2023-05-30", "close": 63.71, "volume": 8443197.0}, {"date": "2023-05-31", "close": 64.44, "volume": 14934200.0}, {"date": "2023-06-01", "close": 64.68, "volume": 8697264.0}, {"date": "2023-06-02", "close": 65.66, "volume": 6768783.0}, {"date": "2023-06-05", "close": 65.98, "volume": 6914423.0}, {"date": "2023-06-06", "close": 65.48, "volume": 5618803.0}, {"date": "2023-06-07", "close": 65.16, "volume": 6643798.0}, {"date": "2023-06-08", "close": 65.31, "volume": 4996697.0}, {"date": "2023-06-09", "close": 64.8, "volume": 7069516.0}, {"date": "2023-06-12", "close": 64.76, "volume": 7142951.0}, {"date": "2023-06-13", "close": 64.76, "volume": 7968126.0}, {"date": "2023-06-14", "close": 64.16, "volume": 6379286.0}, {"date": "2023-06-15", "close": 64.67, "volume": 8525210.0}, {"date": "2023-06-16", "close": 66.16, "volume": 19394440.0}, {"date": "2023-06-20", "close": 66.03, "volume": 10799390.0}, {"date": "2023-06-21", "close": 65.5, "volume": 8493750.0}, {"date": "2023-06-22", "close": 65.3, "volume": 5784044.0}, {"date": "2023-06-23", "close": 65.04, "volume": 11133270.0}, {"date": "2023-06-26", "close": 64.79, "volume": 7916040.0}, {"date": "2023-06-27", "close": 64.75, "volume": 6531782.0}, {"date": "2023-06-28", "close": 64.09, "volume": 9465976.0}, {"date": "2023-06-29", "close": 64.0, "volume": 7023242.0}, {"date": "2023-06-30", "close": 63.95, "volume": 8397821.0}, {"date": "2023-07-03", "close": 64.43, "volume": 4832500.0}, {"date": "2023-07-05", "close": 64.73, "volume": 8803847.0}, {"date": "2023-07-06", "close": 63.44, "volume": 6639109.0}, {"date": "2023-07-07", "close": 62.65, "volume": 8665555.0}, {"date": "2023-07-10", "close": 62.48, "volume": 7493063.0}, {"date": "2023-07-11", "close": 62.79, "volume": 9344918.0}, {"date": "2023-07-12", "close": 62.28, "volume": 7340296.0}, {"date": "2023-07-13", "close": 62.28, "volume": 9029735.0}, {"date": "2023-07-14", "close": 61.94, "volume": 9234522.0}, {"date": "2023-07-17", "close": 61.85, "volume": 7487741.0}, {"date": "2023-07-18", "close": 62.0, "volume": 6451506.0}, {"date": "2023-07-19", "close": 62.06, "volume": 8695145.0}, {"date": "2023-07-20", "close": 63.77, "volume": 9257486.0}, {"date": "2023-07-21", "close": 64.68, "volume": 9898088.0}, {"date": "2023-07-24", "close": 64.73, "volume": 6886671.0}, {"date": "2023-07-25", "close": 63.77, "volume": 6966665.0}, {"date": "2023-07-26", "close": 63.41, "volume": 11032200.0}, {"date": "2023-07-27", "close": 60.73, "volume": 22625390.0}, {"date": "2023-07-28", "close": 61.41, "volume": 11595300.0}, {"date": "2023-07-31", "close": 62.19, "volume": 11702180.0}, {"date": "2023-08-01", "close": 61.53, "volume": 9228108.0}, {"date": "2023-08-02", "close": 61.75, "volume": 11937960.0}, {"date": "2023-08-03", "close": 61.23, "volume": 6878801.0}, {"date": "2023-08-04", "close": 60.49, "volume": 7625241.0}, {"date": "2023-08-07", "close": 60.47, "volume": 9774048.0}, {"date": "2023-08-08", "close": 60.16, "volume": 12497750.0}, {"date": "2023-08-09", "close": 60.62, "volume": 7705323.0}, {"date": "2023-08-10", "close": 61.29, "volume": 23791600.0}, {"date": "2023-08-11", "close": 61.23, "volume": 16836210.0}, {"date": "2023-08-14", "close": 61.62, "volume": 19536740.0}, {"date": "2023-08-15", "close": 61.75, "volume": 14442510.0}, {"date": "2023-08-16", "close": 60.93, "volume": 9611121.0}, {"date": "2023-08-17", "close": 62.15, "volume": 17886430.0}, {"date": "2023-08-18", "close": 62.06, "volume": 8200761.0}, {"date": "2023-08-21", "close": 61.91, "volume": 9898069.0}, {"date": "2023-08-22", "close": 61.86, "volume": 8716751.0}, {"date": "2023-08-23", "close": 61.56, "volume": 7859455.0}, {"date": "2023-08-24", "close": 61.28, "volume": 8277510.0}, {"date": "2023-08-25", "close": 62.08, "volume": 7953416.0}, {"date": "2023-08-28", "close": 61.64, "volume": 6848936.0}, {"date": "2023-08-29", "close": 62.85, "volume": 11978970.0}, {"date": "2023-08-30", "close": 62.38, "volume": 9052858.0}, {"date": "2023-08-31", "close": 61.65, "volume": 11464810.0}, {"date": "2023-09-01", "close": 62.02, "volume": 6838840.0}, {"date": "2023-09-05", "close": 60.64, "volume": 10887740.0}, {"date": "2023-09-06", "close": 59.67, "volume": 12247240.0}, {"date": "2023-09-07", "close": 59.97, "volume": 9697699.0}, {"date": "2023-09-08", "close": 60.82, "volume": 9526702.0}, {"date": "2023-09-11", "close": 60.81, "volume": 14363720.0}, {"date": "2023-09-12", "close": 60.24, "volume": 9949012.0}, {"date": "2023-09-13", "close": 59.65, "volume": 19392300.0}, {"date": "2023-09-14", "close": 59.49, "volume": 18147760.0}, {"date": "2023-09-15", "close": 59.03, "volume": 22379180.0}, {"date": "2023-09-18", "close": 58.58, "volume": 16915040.0}, {"date": "2023-09-19", "close": 58.63, "volume": 10455720.0}, {"date": "2023-09-20", "close": 58.78, "volume": 8699641.0}, {"date": "2023-09-21", "close": 59.08, "volume": 9597339.0}, {"date": "2023-09-22", "close": 58.9, "volume": 8191466.0}, {"date": "2023-09-25", "close": 59.16, "volume": 7005969.0}, {"date": "2023-09-26", "close": 58.54, "volume": 9380681.0}, {"date": "2023-09-27", "close": 57.89, "volume": 11366010.0}, {"date": "2023-09-28", "close": 58.14, "volume": 8265091.0}, {"date": "2023-09-29", "close": 58.04, "volume": 10902510.0}, {"date": "2023-10-02", "close": 57.85, "volume": 8865324.0}, {"date": "2023-10-03", "close": 57.22, "volume": 10991940.0}, {"date": "2023-10-04", "close": 56.73, "volume": 11684450.0}, {"date": "2023-10-05", "close": 56.42, "volume": 8015362.0}, {"date": "2023-10-06", "close": 56.66, "volume": 8901161.0}, {"date": "2023-10-09", "close": 56.61, "volume": 8481545.0}, {"date": "2023-10-10", "close": 56.39, "volume": 13217430.0}, {"date": "2023-10-11", "close": 56.65, "volume": 8470665.0}, {"date": "2023-10-12", "close": 56.26, "volume": 10728800.0}, {"date": "2023-10-13", "close": 56.47, "volume": 12824870.0}, {"date": "2023-10-16", "close": 57.17, "volume": 12328650.0}, {"date": "2023-10-17", "close": 57.37, "volume": 13223420.0}, {"date": "2023-10-18", "close": 56.85, "volume": 11816220.0}, {"date": "2023-10-19", "close": 56.48, "volume": 13169210.0}, {"date": "2023-10-20", "close": 56.46, "volume": 11638350.0}, {"date": "2023-10-23", "close": 56.0, "volume": 10028400.0}, {"date": "2023-10-24", "close": 56.12, "volume": 9442756.0}, {"date": "2023-10-25", "close": 56.61, "volume": 11766060.0}, {"date": "2023-10-26", "close": 52.97, "volume": 25054000.0}, {"date": "2023-10-27", "close": 51.02, "volume": 17895360.0}, {"date": "2023-10-30", "close": 51.25, "volume": 29683020.0}, {"date": "2023-10-31", "close": 51.53, "volume": 14670400.0}, {"date": "2023-11-01", "close": 51.28, "volume": 11280810.0}, {"date": "2023-11-02", "close": 51.13, "volume": 13436140.0}, {"date": "2023-11-03", "close": 52.82, "volume": 14479350.0}, {"date": "2023-11-06", "close": 52.79, "volume": 17627150.0}, {"date": "2023-11-07", "close": 52.29, "volume": 20836050.0}, {"date": "2023-11-08", "close": 52.42, "volume": 11252830.0}, {"date": "2023-11-09", "close": 50.41, "volume": 12175410.0}, {"date": "2023-11-10", "close": 50.61, "volume": 12698120.0}, {"date": "2023-11-13", "close": 50.15, "volume": 12047310.0}, {"date": "2023-11-14", "close": 50.52, "volume": 12025480.0}, {"date": "2023-11-15", "close": 51.57, "volume": 13407580.0}, {"date": "2023-11-16", "close": 50.84, "volume": 14458460.0}, {"date": "2023-11-17", "close": 50.84, "volume": 10229730.0}, {"date": "2023-11-20", "close": 48.9, "volume": 27946060.0}, {"date": "2023-11-21", "close": 48.48, "volume": 14669570.0}, {"date": "2023-11-22", "close": 49.42, "volume": 14736590.0}, {"date": "2023-11-24", "close": 49.76, "volume": 5085728.0}, {"date": "2023-11-27", "close": 49.02, "volume": 17681610.0}, {"date": "2023-11-28", "close": 48.92, "volume": 11372790.0}, {"date": "2023-11-29", "close": 48.72, "volume": 12653060.0}, {"date": "2023-11-30", "close": 49.38, "volume": 17044330.0}, {"date": "2023-12-01", "close": 50.1, "volume": 12806400.0}, {"date": "2023-12-04", "close": 49.98, "volume": 14238570.0}, {"date": "2023-12-05", "close": 50.23, "volume": 12659510.0}, {"date": "2023-12-06", "close": 49.88, "volume": 13839800.0}, {"date": "2023-12-07", "close": 50.16, "volume": 14710570.0}, {"date": "2023-12-08", "close": 50.31, "volume": 10123070.0}, {"date": "2023-12-11", "close": 51.09, "volume": 18432900.0}, {"date": "2023-12-12", "close": 50.51, "volume": 14215540.0}, {"date": "2023-12-13", "close": 51.86, "volume": 15557010.0}, {"date": "2023-12-14", "close": 51.47, "volume": 20212600.0}, {"date": "2023-12-15", "close": 50.89, "volume": 44147590.0}, {"date": "2023-12-18", "close": 51.34, "volume": 14361070.0}, {"date": "2023-12-19", "close": 52.11, "volume": 14293010.0}, {"date": "2023-12-20", "close": 50.96, "volume": 14179850.0}, {"date": "2023-12-21", "close": 51.26, "volume": 14232890.0}, {"date": "2023-12-22", "close": 52.29, "volume": 19998060.0}, {"date": "2023-12-26", "close": 51.45, "volume": 12237690.0}, {"date": "2023-12-27", "close": 51.21, "volume": 13218980.0}, {"date": "2023-12-28", "close": 51.22, "volume": 10652860.0}, {"date": "2023-12-29", "close": 51.31, "volume": 11305820.0}, {"date": "2024-01-02", "close": 52.76, "volume": 17757450.0}, {"date": "2024-01-03", "close": 52.3, "volume": 15662630.0}, {"date": "2024-01-04", "close": 52.04, "volume": 16930550.0}, {"date": "2024-01-05", "close": 52.23, "volume": 12272240.0}, {"date": "2024-01-08", "close": 51.79, "volume": 18745880.0}, {"date": "2024-01-09", "close": 51.28, "volume": 13385140.0}, {"date": "2024-01-10", "close": 50.66, "volume": 18095310.0}, {"date": "2024-01-11", "close": 50.22, "volume": 16567910.0}, {"date": "2024-01-12", "close": 50.31, "volume": 11461710.0}, {"date": "2024-01-16", "close": 50.0, "volume": 13824730.0}, {"date": "2024-01-17", "close": 49.98, "volume": 16425430.0}, {"date": "2024-01-18", "close": 50.09, "volume": 18463800.0}, {"date": "2024-01-19", "close": 50.11, "volume": 23285780.0}, {"date": "2024-01-22", "close": 49.57, "volume": 13818610.0}, {"date": "2024-01-23", "close": 50.12, "volume": 12555680.0}, {"date": "2024-01-24", "close": 50.24, "volume": 11838310.0}, {"date": "2024-01-25", "close": 49.61, "volume": 17639640.0}, {"date": "2024-01-26", "close": 49.7, "volume": 10855480.0}, {"date": "2024-01-29", "close": 49.87, "volume": 11746630.0}, {"date": "2024-01-30", "close": 49.39, "volume": 11605550.0}, {"date": "2024-01-31", "close": 48.87, "volume": 18997580.0}, {"date": "2024-02-01", "close": 48.67, "volume": 20416270.0}, {"date": "2024-02-02", "close": 48.71, "volume": 27991630.0}, {"date": "2024-02-05", "close": 47.98, "volume": 15535580.0}, {"date": "2024-02-06", "close": 49.26, "volume": 22697980.0}, {"date": "2024-02-07", "close": 48.64, "volume": 17973120.0}, {"date": "2024-02-08", "close": 48.71, "volume": 13577870.0}, {"date": "2024-02-09", "close": 49.81, "volume": 15413410.0}, {"date": "2024-02-12", "close": 49.75, "volume": 14973580.0}, {"date": "2024-02-13", "close": 48.71, "volume": 15828110.0}, {"date": "2024-02-14", "close": 48.89, "volume": 10866860.0}, {"date": "2024-02-15", "close": 49.44, "volume": 13425810.0}, {"date": "2024-02-16", "close": 49.86, "volume": 13176540.0}, {"date": "2024-02-20", "close": 49.86, "volume": 13778750.0}, {"date": "2024-02-21", "close": 50.91, "volume": 12286920.0}, {"date": "2024-02-22", "close": 51.33, "volume": 12862870.0}, {"date": "2024-02-23", "close": 51.66, "volume": 11052460.0}, {"date": "2024-02-26", "close": 50.52, "volume": 9690431.0}, {"date": "2024-02-27", "close": 50.51, "volume": 8145286.0}, {"date": "2024-02-28", "close": 50.92, "volume": 7968568.0}, {"date": "2024-02-29", "close": 50.75, "volume": 14655690.0}, {"date": "2024-03-01", "close": 50.89, "volume": 10892290.0}, {"date": "2024-03-04", "close": 50.92, "volume": 19033410.0}, {"date": "2024-03-05", "close": 51.82, "volume": 15110730.0}, {"date": "2024-03-06", "close": 53.38, "volume": 21692320.0}, {"date": "2024-03-07", "close": 53.28, "volume": 17233060.0}, {"date": "2024-03-08", "close": 53.79, "volume": 17479620.0}, {"date": "2024-03-11", "close": 54.36, "volume": 15646380.0}, {"date": "2024-03-12", "close": 54.4, "volume": 14269120.0}, {"date": "2024-03-13", "close": 52.65, "volume": 26855200.0}, {"date": "2024-03-14", "close": 52.49, "volume": 14430170.0}, {"date": "2024-03-15", "close": 52.34, "volume": 123585300.0}, {"date": "2024-03-18", "close": 51.59, "volume": 19738670.0}, {"date": "2024-03-19", "close": 51.8, "volume": 14593250.0}, {"date": "2024-03-20", "close": 51.88, "volume": 10436320.0}, {"date": "2024-03-21", "close": 51.59, "volume": 12625070.0}, {"date": "2024-03-22", "close": 51.93, "volume": 11727720.0}, {"date": "2024-03-25", "close": 52.25, "volume": 12348070.0}, {"date": "2024-03-26", "close": 52.55, "volume": 9951952.0}, {"date": "2024-03-27", "close": 53.25, "volume": 13077610.0}, {"date": "2024-03-28", "close": 54.23, "volume": 14348200.0}, {"date": "2024-04-01", "close": 52.99, "volume": 9520366.0}, {"date": "2024-04-02", "close": 52.74, "volume": 10234300.0}, {"date": "2024-04-03", "close": 52.18, "volume": 10434590.0}, {"date": "2024-04-04", "close": 51.4, "volume": 10993710.0}, {"date": "2024-04-05", "close": 51.32, "volume": 9095546.0}, {"date": "2024-04-08", "close": 51.1, "volume": 12258520.0}, {"date": "2024-04-09", "close": 51.6, "volume": 9487714.0}, {"date": "2024-04-10", "close": 50.29, "volume": 11492820.0}, {"date": "2024-04-11", "close": 49.12, "volume": 11781040.0}, {"date": "2024-04-12", "close": 48.28, "volume": 12459210.0}, {"date": "2024-04-15", "close": 48.51, "volume": 11943600.0}, {"date": "2024-04-16", "close": 48.26, "volume": 11931280.0}, {"date": "2024-04-17", "close": 47.84, "volume": 11763050.0}, {"date": "2024-04-18", "close": 48.3, "volume": 10917580.0}, {"date": "2024-04-19", "close": 48.93, "volume": 10303910.0}, {"date": "2024-04-22", "close": 49.14, "volume": 7929534.0}, {"date": "2024-04-23", "close": 48.99, "volume": 9153290.0}, {"date": "2024-04-24", "close": 48.86, "volume": 16057140.0}, {"date": "2024-04-25", "close": 44.7, "volume": 45069040.0}, {"date": "2024-04-26", "close": 44.85, "volume": 21281930.0}, {"date": "2024-04-29", "close": 44.64, "volume": 16429200.0}, {"date": "2024-04-30", "close": 43.94, "volume": 17716000.0}, {"date": "2024-05-01", "close": 44.21, "volume": 13247160.0}, {"date": "2024-05-02", "close": 43.7, "volume": 15962590.0}, {"date": "2024-05-03", "close": 43.99, "volume": 12104490.0}, {"date": "2024-05-06", "close": 43.9, "volume": 9127651.0}, {"date": "2024-05-07", "close": 44.04, "volume": 11026910.0}, {"date": "2024-05-08", "close": 43.67, "volume": 11928340.0}, {"date": "2024-05-09", "close": 44.74, "volume": 10776310.0}, {"date": "2024-05-10", "close": 44.94, "volume": 8699595.0}, {"date": "2024-05-13", "close": 45.06, "volume": 12642470.0}, {"date": "2024-05-14", "close": 44.71, "volume": 14536550.0}, {"date": "2024-05-15", "close": 44.55, "volume": 14179380.0}, {"date": "2024-05-16", "close": 44.11, "volume": 15765710.0}, {"date": "2024-05-17", "close": 44.03, "volume": 15787960.0}, {"date": "2024-05-20", "close": 43.36, "volume": 10376850.0}, {"date": "2024-05-21", "close": 42.27, "volume": 17576790.0}, {"date": "2024-05-22", "close": 42.34, "volume": 16786010.0}, {"date": "2024-05-23", "close": 41.54, "volume": 12437960.0}, {"date": "2024-05-24", "close": 41.24, "volume": 17425600.0}, {"date": "2024-05-28", "close": 40.49, "volume": 14674450.0}, {"date": "2024-05-29", "close": 40.25, "volume": 16492500.0}, {"date": "2024-05-30", "close": 40.25, "volume": 16114020.0}, {"date": "2024-05-31", "close": 41.09, "volume": 29396260.0}, {"date": "2024-06-03", "close": 41.77, "volume": 13678650.0}, {"date": "2024-06-04", "close": 41.75, "volume": 12230000.0}, {"date": "2024-06-05", "close": 41.24, "volume": 12401150.0}, {"date": "2024-06-06", "close": 40.88, "volume": 10282790.0}, {"date": "2024-06-07", "close": 41.48, "volume": 13665460.0}, {"date": "2024-06-10", "close": 42.57, "volume": 13461840.0}, {"date": "2024-06-11", "close": 43.02, "volume": 12637050.0}, {"date": "2024-06-12", "close": 42.41, "volume": 9433173.0}, {"date": "2024-06-13", "close": 41.48, "volume": 17023710.0}, {"date": "2024-06-14", "close": 41.2, "volume": 14271100.0}, {"date": "2024-06-17", "close": 40.97, "volume": 18782550.0}, {"date": "2024-06-18", "close": 40.81, "volume": 18747220.0}, {"date": "2024-06-20", "close": 41.04, "volume": 18639560.0}, {"date": "2024-06-21", "close": 41.93, "volume": 35830690.0}, {"date": "2024-06-24", "close": 42.23, "volume": 14845090.0}, {"date": "2024-06-25", "close": 42.19, "volume": 16106630.0}, {"date": "2024-06-26", "close": 42.5, "volume": 19824620.0}, {"date": "2024-06-27", "close": 41.51, "volume": 17435030.0}, {"date": "2024-06-28", "close": 41.53, "volume": 20542740.0}, {"date": "2024-07-01", "close": 41.3, "volume": 18268390.0}, {"date": "2024-07-02", "close": 40.45, "volume": 18280230.0}, {"date": "2024-07-03", "close": 40.06, "volume": 9131450.0}, {"date": "2024-07-05", "close": 39.66, "volume": 12824370.0}, {"date": "2024-07-08", "close": 39.99, "volume": 13372700.0}, {"date": "2024-07-09", "close": 40.86, "volume": 16370020.0}, {"date": "2024-07-10", "close": 41.12, "volume": 9672737.0}, {"date": "2024-07-11", "close": 40.75, "volume": 17883400.0}, {"date": "2024-07-12", "close": 40.46, "volume": 16677460.0}, {"date": "2024-07-15", "close": 40.15, "volume": 17858080.0}, {"date": "2024-07-16", "close": 41.2, "volume": 13739600.0}, {"date": "2024-07-17", "close": 43.15, "volume": 18639240.0}, {"date": "2024-07-18", "close": 42.39, "volume": 19434510.0}, {"date": "2024-07-19", "close": 42.64, "volume": 12839930.0}, {"date": "2024-07-22", "close": 42.67, "volume": 10115500.0}, {"date": "2024-07-23", "close": 42.98, "volume": 17688640.0}, {"date": "2024-07-24", "close": 44.66, "volume": 20392820.0}, {"date": "2024-07-25", "close": 45.27, "volume": 22050110.0}, {"date": "2024-07-26", "close": 50.45, "volume": 36636430.0}, {"date": "2024-07-29", "close": 48.98, "volume": 22280190.0}, {"date": "2024-07-30", "close": 49.05, "volume": 19296530.0}, {"date": "2024-07-31", "close": 47.56, "volume": 17727570.0}, {"date": "2024-08-01", "close": 48.17, "volume": 12064440.0}, {"date": "2024-08-02", "close": 48.77, "volume": 15601500.0}, {"date": "2024-08-05", "close": 47.59, "volume": 17894960.0}, {"date": "2024-08-06", "close": 47.31, "volume": 15663030.0}, {"date": "2024-08-07", "close": 46.5, "volume": 16891930.0}, {"date": "2024-08-08", "close": 46.85, "volume": 15216930.0}, {"date": "2024-08-09", "close": 46.72, "volume": 14083500.0}, {"date": "2024-08-12", "close": 47.06, "volume": 11942000.0}, {"date": "2024-08-13", "close": 49.06, "volume": 19858180.0}, {"date": "2024-08-14", "close": 48.41, "volume": 10667230.0}, {"date": "2024-08-15", "close": 49.11, "volume": 13140570.0}, {"date": "2024-08-16", "close": 49.36, "volume": 14161770.0}, {"date": "2024-08-19", "close": 49.3, "volume": 9067438.0}, {"date": "2024-08-20", "close": 48.98, "volume": 8780289.0}, {"date": "2024-08-21", "close": 48.44, "volume": 7780459.0}, {"date": "2024-08-22", "close": 47.62, "volume": 9946851.0}, {"date": "2024-08-23", "close": 48.11, "volume": 8328407.0}, {"date": "2024-08-26", "close": 48.24, "volume": 4949590.0}, {"date": "2024-08-27", "close": 48.12, "volume": 6918500.0}, {"date": "2024-08-28", "close": 49.06, "volume": 8399673.0}, {"date": "2024-08-29", "close": 49.72, "volume": 7536041.0}, {"date": "2024-08-30", "close": 49.95, "volume": 9594794.0}, {"date": "2024-09-03", "close": 50.52, "volume": 10942470.0}, {"date": "2024-09-04", "close": 49.96, "volume": 7036202.0}, {"date": "2024-09-05", "close": 49.8, "volume": 9947952.0}, {"date": "2024-09-06", "close": 48.7, "volume": 11146390.0}, {"date": "2024-09-09", "close": 48.5, "volume": 9433320.0}, {"date": "2024-09-10", "close": 49.28, "volume": 8624711.0}, {"date": "2024-09-11", "close": 48.59, "volume": 8425391.0}, {"date": "2024-09-12", "close": 48.24, "volume": 5575934.0}, {"date": "2024-09-13", "close": 49.13, "volume": 9412902.0}, {"date": "2024-09-16", "close": 49.99, "volume": 11823370.0}, {"date": "2024-09-17", "close": 49.49, "volume": 7549152.0}, {"date": "2024-09-18", "close": 49.74, "volume": 7771473.0}, {"date": "2024-09-19", "close": 49.02, "volume": 8841430.0}, {"date": "2024-09-20", "close": 49.41, "volume": 27106500.0}, {"date": "2024-09-23", "close": 50.01, "volume": 12226480.0}, {"date": "2024-09-24", "close": 50.94, "volume": 16463230.0}, {"date": "2024-09-25", "close": 49.95, "volume": 15321860.0}, {"date": "2024-09-26", "close": 50.12, "volume": 8622907.0}, {"date": "2024-09-27", "close": 50.91, "volume": 23035270.0}, {"date": "2024-09-30", "close": 51.74, "volume": 14122500.0}, {"date": "2024-10-01", "close": 52.9, "volume": 17436230.0}, {"date": "2024-10-02", "close": 53.76, "volume": 22198300.0}, {"date": "2024-10-03", "close": 54.2, "volume": 15398440.0}, {"date": "2024-10-04", "close": 53.96, "volume": 12831890.0}, {"date": "2024-10-07", "close": 53.44, "volume": 11150590.0}, {"date": "2024-10-08", "close": 52.48, "volume": 9900263.0}, {"date": "2024-10-09", "close": 52.8, "volume": 10408180.0}, {"date": "2024-10-10", "close": 52.4, "volume": 6799483.0}, {"date": "2024-10-11", "close": 52.2, "volume": 6041711.0}, {"date": "2024-10-14", "close": 52.67, "volume": 6891045.0}, {"date": "2024-10-15", "close": 52.76, "volume": 10579060.0}, {"date": "2024-10-16", "close": 53.37, "volume": 7624283.0}, {"date": "2024-10-17", "close": 53.18, "volume": 7948531.0}, {"date": "2024-10-18", "close": 53.22, "volume": 7184496.0}, {"date": "2024-10-21", "close": 52.12, "volume": 5353059.0}, {"date": "2024-10-22", "close": 52.76, "volume": 7122751.0}, {"date": "2024-10-23", "close": 53.06, "volume": 5833437.0}, {"date": "2024-10-24", "close": 52.92, "volume": 7103152.0}, {"date": "2024-10-25", "close": 51.92, "volume": 7127425.0}, {"date": "2024-10-28", "close": 52.64, "volume": 8528863.0}, {"date": "2024-10-29", "close": 52.5, "volume": 8371612.0}, {"date": "2024-10-30", "close": 52.66, "volume": 9654140.0}, {"date": "2024-10-31", "close": 55.77, "volume": 18743960.0}, {"date": "2024-11-01", "close": 54.32, "volume": 12894830.0}, {"date": "2024-11-04", "close": 55.45, "volume": 10808500.0}, {"date": "2024-11-05", "close": 55.95, "volume": 9278022.0}, {"date": "2024-11-06", "close": 55.28, "volume": 11775980.0}, {"date": "2024-11-07", "close": 54.71, "volume": 12042160.0}, {"date": "2024-11-08", "close": 54.14, "volume": 9218631.0}, {"date": "2024-11-11", "close": 59.82, "volume": 27898370.0}, {"date": "2024-11-12", "close": 59.02, "volume": 15141260.0}, {"date": "2024-11-13", "close": 58.41, "volume": 11214960.0}, {"date": "2024-11-14", "close": 58.5, "volume": 11494240.0}, {"date": "2024-11-15", "close": 56.22, "volume": 21259230.0}, {"date": "2024-11-18", "close": 56.8, "volume": 10705170.0}, {"date": "2024-11-19", "close": 58.23, "volume": 13129950.0}, {"date": "2024-11-20", "close": 57.88, "volume": 11239650.0}, {"date": "2024-11-21", "close": 58.23, "volume": 7441383.0}, {"date": "2024-11-22", "close": 58.87, "volume": 7412808.0}, {"date": "2024-11-25", "close": 58.78, "volume": 14119730.0}, {"date": "2024-11-26", "close": 58.74, "volume": 7432822.0}, {"date": "2024-11-27", "close": 59.27, "volume": 7064871.0}, {"date": "2024-11-29", "close": 59.22, "volume": 4581577.0}, {"date": "2024-12-02", "close": 59.94, "volume": 9032491.0}, {"date": "2024-12-03", "close": 58.69, "volume": 8763434.0}, {"date": "2024-12-04", "close": 58.37, "volume": 9533695.0}, {"date": "2024-12-05", "close": 58.84, "volume": 8116454.0}, {"date": "2024-12-06", "close": 59.38, "volume": 7277099.0}, {"date": "2024-12-09", "close": 58.71, "volume": 8653505.0}, {"date": "2024-12-10", "close": 58.12, "volume": 6896738.0}, {"date": "2024-12-11", "close": 56.65, "volume": 10578720.0}, {"date": "2024-12-12", "close": 56.28, "volume": 12121400.0}, {"date": "2024-12-13", "close": 55.78, "volume": 9406135.0}, {"date": "2024-12-16", "close": 55.87, "volume": 16470520.0}, {"date": "2024-12-17", "close": 57.65, "volume": 14984460.0}, {"date": "2024-12-18", "close": 56.84, "volume": 14111920.0}, {"date": "2024-12-19", "close": 56.3, "volume": 11491420.0}, {"date": "2024-12-20", "close": 57.33, "volume": 48212070.0}, {"date": "2024-12-23", "close": 57.58, "volume": 9431919.0}, {"date": "2024-12-24", "close": 57.76, "volume": 3668166.0}, {"date": "2024-12-26", "close": 58.0, "volume": 4689348.0}, {"date": "2024-12-27", "close": 57.68, "volume": 6607696.0}, {"date": "2024-12-30", "close": 56.06, "volume": 6593669.0}, {"date": "2024-12-31", "close": 56.56, "volume": 7345572.0}, {"date": "2025-01-02", "close": 56.79, "volume": 9093682.0}, {"date": "2025-01-03", "close": 56.57, "volume": 9534168.0}, {"date": "2025-01-06", "close": 56.68, "volume": 9459644.0}, {"date": "2025-01-07", "close": 57.14, "volume": 10814590.0}, {"date": "2025-01-08", "close": 56.81, "volume": 11995930.0}, {"date": "2025-01-10", "close": 55.83, "volume": 9681256.0}, {"date": "2025-01-13", "close": 55.36, "volume": 7120725.0}, {"date": "2025-01-14", "close": 55.74, "volume": 7409906.0}, {"date": "2025-01-15", "close": 55.91, "volume": 8458376.0}, {"date": "2025-01-16", "close": 56.38, "volume": 9060985.0}, {"date": "2025-01-17", "close": 56.29, "volume": 10911600.0}, {"date": "2025-01-21", "close": 57.04, "volume": 9113241.0}, {"date": "2025-01-22", "close": 57.09, "volume": 8439818.0}, {"date": "2025-01-23", "close": 59.14, "volume": 14504340.0}, {"date": "2025-01-24", "close": 59.67, "volume": 12677550.0}, {"date": "2025-01-27", "close": 60.6, "volume": 10882600.0}, {"date": "2025-01-28", "close": 58.76, "volume": 9232578.0}, {"date": "2025-01-29", "close": 59.05, "volume": 6780928.0}, {"date": "2025-01-30", "close": 59.14, "volume": 8128562.0}, {"date": "2025-01-31", "close": 58.95, "volume": 11345360.0}, {"date": "2025-02-03", "close": 59.95, "volume": 13978220.0}, {"date": "2025-02-04", "close": 59.12, "volume": 11718480.0}, {"date": "2025-02-05", "close": 59.71, "volume": 12600820.0}, {"date": "2025-02-06", "close": 57.42, "volume": 25072330.0}, {"date": "2025-02-07", "close": 56.85, "volume": 14340180.0}, {"date": "2025-02-10", "close": 55.53, "volume": 16656770.0}, {"date": "2025-02-11", "close": 55.94, "volume": 8724186.0}, {"date": "2025-02-12", "close": 56.15, "volume": 8502886.0}, {"date": "2025-02-13", "close": 55.97, "volume": 8917178.0}, {"date": "2025-02-14", "close": 53.9, "volume": 13227240.0}, {"date": "2025-02-18", "close": 54.43, "volume": 10918490.0}, {"date": "2025-02-19", "close": 54.98, "volume": 10770900.0}, {"date": "2025-02-20", "close": 55.79, "volume": 8953527.0}, {"date": "2025-02-21", "close": 55.83, "volume": 11105500.0}, {"date": "2025-02-24", "close": 57.88, "volume": 13215770.0}, {"date": "2025-02-25", "close": 58.21, "volume": 15344050.0}, {"date": "2025-02-26", "close": 57.38, "volume": 7273128.0}, {"date": "2025-02-27", "close": 58.8, "volume": 9812080.0}, {"date": "2025-02-28", "close": 59.62, "volume": 20219690.0}, {"date": "2025-03-03", "close": 59.87, "volume": 11214070.0}, {"date": "2025-03-04", "close": 59.44, "volume": 16502150.0}, {"date": "2025-03-05", "close": 59.82, "volume": 9706964.0}, {"date": "2025-03-06", "close": 60.18, "volume": 10682420.0}, {"date": "2025-03-07", "close": 61.09, "volume": 18538230.0}, {"date": "2025-03-10", "close": 63.11, "volume": 20295730.0}, {"date": "2025-03-11", "close": 61.51, "volume": 14637900.0}, {"date": "2025-03-12", "close": 59.81, "volume": 10812350.0}, {"date": "2025-03-13", "close": 60.28, "volume": 8990365.0}, {"date": "2025-03-14", "close": 59.01, "volume": 11905740.0}, {"date": "2025-03-17", "close": 59.99, "volume": 9666769.0}, {"date": "2025-03-18", "close": 59.9, "volume": 9967868.0}, {"date": "2025-03-19", "close": 60.08, "volume": 8304189.0}, {"date": "2025-03-20", "close": 60.42, "volume": 12197380.0}, {"date": "2025-03-21", "close": 61.07, "volume": 25865520.0}, {"date": "2025-03-24", "close": 61.05, "volume": 11976780.0}, {"date": "2025-03-25", "close": 59.19, "volume": 10969110.0}, {"date": "2025-03-26", "close": 59.21, "volume": 11580630.0}, {"date": "2025-03-27", "close": 58.9, "volume": 8751448.0}, {"date": "2025-03-28", "close": 60.02, "volume": 10791620.0}, {"date": "2025-03-31", "close": 60.99, "volume": 11616280.0}, {"date": "2025-04-01", "close": 59.55, "volume": 9623818.0}, {"date": "2025-04-02", "close": 59.6, "volume": 8309961.0}, {"date": "2025-04-03", "close": 57.82, "volume": 13246920.0}, {"date": "2025-04-04", "close": 55.3, "volume": 14657950.0}, {"date": "2025-04-07", "close": 55.19, "volume": 16820460.0}, {"date": "2025-04-08", "close": 53.07, "volume": 16335150.0}, {"date": "2025-04-09", "close": 53.74, "volume": 24323860.0}, {"date": "2025-04-10", "close": 50.46, "volume": 23973340.0}, {"date": "2025-04-11", "close": 50.71, "volume": 13411260.0}, {"date": "2025-04-14", "close": 51.34, "volume": 14310300.0}, {"date": "2025-04-15", "close": 50.0, "volume": 15684430.0}, {"date": "2025-04-16", "close": 49.36, "volume": 14991000.0}, {"date": "2025-04-17", "close": 49.23, "volume": 14244540.0}, {"date": "2025-04-21", "close": 48.94, "volume": 10338680.0}, {"date": "2025-04-22", "close": 49.82, "volume": 13376000.0}, {"date": "2025-04-23", "close": 48.53, "volume": 24036570.0}, {"date": "2025-04-24", "close": 48.69, "volume": 20579340.0}, {"date": "2025-04-25", "close": 47.9, "volume": 16298780.0}, {"date": "2025-04-28", "close": 48.46, "volume": 18574660.0}, {"date": "2025-04-29", "close": 49.22, "volume": 19932760.0}, {"date": "2025-04-30", "close": 50.2, "volume": 15951570.0}, {"date": "2025-05-01", "close": 49.61, "volume": 17163080.0}, {"date": "2025-05-02", "close": 50.57, "volume": 14167180.0}, {"date": "2025-05-05", "close": 50.06, "volume": 12394630.0}, {"date": "2025-05-06", "close": 47.57, "volume": 18517500.0}, {"date": "2025-05-07", "close": 47.62, "volume": 15930970.0}, {"date": "2025-05-08", "close": 46.88, "volume": 23404010.0}, {"date": "2025-05-09", "close": 46.45, "volume": 14915370.0}, {"date": "2025-05-12", "close": 48.18, "volume": 25598870.0}, {"date": "2025-05-13", "close": 46.59, "volume": 16888240.0}, {"date": "2025-05-14", "close": 44.12, "volume": 21973650.0}, {"date": "2025-05-15", "close": 45.81, "volume": 27844410.0}, {"date": "2025-05-16", "close": 46.75, "volume": 12116050.0}, {"date": "2025-05-19", "close": 47.22, "volume": 10079090.0}, {"date": "2025-05-20", "close": 47.87, "volume": 12594980.0}, {"date": "2025-05-21", "close": 47.0, "volume": 11963150.0}, {"date": "2025-05-22", "close": 47.03, "volume": 11036210.0}, {"date": "2025-05-23", "close": 46.85, "volume": 8401517.0}, {"date": "2025-05-27", "close": 46.89, "volume": 12954920.0}, {"date": "2025-05-28", "close": 46.97, "volume": 12427730.0}, {"date": "2025-05-29", "close": 47.85, "volume": 10491800.0}, {"date": "2025-05-30", "close": 48.28, "volume": 20759310.0}, {"date": "2025-06-02", "close": 48.79, "volume": 13505640.0}, {"date": "2025-06-03", "close": 48.09, "volume": 12432660.0}, {"date": "2025-06-04", "close": 47.95, "volume": 11203080.0}, {"date": "2025-06-05", "close": 47.84, "volume": 12792040.0}, {"date": "2025-06-06", "close": 48.41, "volume": 9319914.0}, {"date": "2025-06-09", "close": 49.0, "volume": 9863517.0}, {"date": "2025-06-10", "close": 49.97, "volume": 11365580.0}, {"date": "2025-06-11", "close": 50.16, "volume": 11024880.0}, {"date": "2025-06-12", "close": 50.69, "volume": 9620449.0}, {"date": "2025-06-13", "close": 49.75, "volume": 9499414.0}, {"date": "2025-06-16", "close": 48.66, "volume": 14974440.0}, {"date": "2025-06-17", "close": 47.23, "volume": 12453790.0}, {"date": "2025-06-18", "close": 46.84, "volume": 15864160.0}, {"date": "2025-06-20", "close": 46.86, "volume": 47287220.0}, {"date": "2025-06-23", "close": 46.92, "volume": 9508300.0}, {"date": "2025-06-24", "close": 47.03, "volume": 14585010.0}, {"date": "2025-06-25", "close": 46.68, "volume": 9013136.0}, {"date": "2025-06-26", "close": 46.65, "volume": 7325604.0}, {"date": "2025-06-27", "close": 46.35, "volume": 21865020.0}, {"date": "2025-06-30", "close": 46.29, "volume": 17511800.0}, {"date": "2025-07-01", "close": 47.51, "volume": 21112410.0}, {"date": "2025-07-02", "close": 47.63, "volume": 12299120.0}, {"date": "2025-07-03", "close": 46.92, "volume": 7024133.0}, {"date": "2025-07-07", "close": 46.49, "volume": 10687080.0}, {"date": "2025-07-08", "close": 47.04, "volume": 9837163.0}, {"date": "2025-07-09", "close": 47.66, "volume": 11949000.0}, {"date": "2025-07-10", "close": 48.52, "volume": 14731850.0}, {"date": "2025-07-11", "close": 46.86, "volume": 13716440.0}, {"date": "2025-07-14", "close": 47.34, "volume": 10867500.0}, {"date": "2025-07-15", "close": 46.43, "volume": 14878730.0}, {"date": "2025-07-16", "close": 47.17, "volume": 13250550.0}, {"date": "2025-07-17", "close": 48.06, "volume": 16471960.0}, {"date": "2025-07-18", "close": 47.36, "volume": 10717030.0}, {"date": "2025-07-21", "close": 46.69, "volume": 9999314.0}, {"date": "2025-07-22", "close": 48.02, "volume": 9605501.0}, {"date": "2025-07-23", "close": 48.98, "volume": 10834260.0}, {"date": "2025-07-24", "close": 48.94, "volume": 6860626.0}, {"date": "2025-07-25", "close": 48.43, "volume": 11921950.0}, {"date": "2025-07-28", "close": 47.51, "volume": 7445611.0}, {"date": "2025-07-29", "close": 46.86, "volume": 11423410.0}, {"date": "2025-07-30", "close": 45.98, "volume": 14148750.0}, {"date": "2025-07-31", "close": 43.31, "volume": 44531320.0}, {"date": "2025-08-01", "close": 44.23, "volume": 18629480.0}, {"date": "2025-08-04", "close": 45.4, "volume": 14662770.0}, {"date": "2025-08-05", "close": 45.85, "volume": 11936850.0}, {"date": "2025-08-06", "close": 44.82, "volume": 11324210.0}, {"date": "2025-08-07", "close": 45.36, "volume": 11841760.0}, {"date": "2025-08-08", "close": 45.95, "volume": 9987964.0}, {"date": "2025-08-11", "close": 45.93, "volume": 8664174.0}, {"date": "2025-08-12", "close": 46.55, "volume": 10293260.0}, {"date": "2025-08-13", "close": 47.85, "volume": 10114410.0}, {"date": "2025-08-14", "close": 47.81, "volume": 9410215.0}, {"date": "2025-08-15", "close": 48.44, "volume": 11208160.0}, {"date": "2025-08-18", "close": 48.19, "volume": 7866307.0}, {"date": "2025-08-19", "close": 48.34, "volume": 9083806.0}, {"date": "2025-08-20", "close": 48.26, "volume": 9803191.0}, {"date": "2025-08-21", "close": 48.43, "volume": 8782199.0}, {"date": "2025-08-22", "close": 47.92, "volume": 11609090.0}, {"date": "2025-08-25", "close": 47.14, "volume": 10859700.0}, {"date": "2025-08-26", "close": 47.21, "volume": 12198260.0}, {"date": "2025-08-27", "close": 47.63, "volume": 8562338.0}, {"date": "2025-08-28", "close": 46.88, "volume": 7871975.0}, {"date": "2025-08-29", "close": 47.18, "volume": 10686960.0}, {"date": "2025-09-02", "close": 47.41, "volume": 9510322.0}, {"date": "2025-09-03", "close": 47.5, "volume": 8380235.0}, {"date": "2025-09-04", "close": 46.69, "volume": 10633070.0}, {"date": "2025-09-05", "close": 47.14, "volume": 8227251.0}, {"date": "2025-09-08", "close": 46.72, "volume": 10005640.0}, {"date": "2025-09-09", "close": 47.23, "volume": 7891022.0}, {"date": "2025-09-10", "close": 47.15, "volume": 8513729.0}, {"date": "2025-09-11", "close": 47.54, "volume": 9875815.0}, {"date": "2025-09-12", "close": 46.2, "volume": 11896410.0}, {"date": "2025-09-15", "close": 46.35, "volume": 9669495.0}, {"date": "2025-09-16", "close": 46.34, "volume": 9050607.0}, {"date": "2025-09-17", "close": 46.15, "volume": 14352600.0}, {"date": "2025-09-18", "close": 45.6, "volume": 18963910.0}, {"date": "2025-09-19", "close": 45.02, "volume": 28356210.0}, {"date": "2025-09-22", "close": 44.98, "volume": 11546030.0}, {"date": "2025-09-23", "close": 44.91, "volume": 16358140.0}, {"date": "2025-09-24", "close": 44.16, "volume": 19374160.0}, {"date": "2025-09-25", "close": 43.41, "volume": 21345590.0}, {"date": "2025-09-26", "close": 44.12, "volume": 14999610.0}, {"date": "2025-09-29", "close": 44.15, "volume": 20722430.0}, {"date": "2025-09-30", "close": 45.1, "volume": 35920410.0}, {"date": "2025-10-01", "close": 47.43, "volume": 36615440.0}, {"date": "2025-10-02", "close": 45.73, "volume": 27612180.0}, {"date": "2025-10-03", "close": 45.45, "volume": 17893950.0}, {"date": "2025-10-06", "close": 45.14, "volume": 19162530.0}, {"date": "2025-10-07", "close": 44.66, "volume": 13018130.0}, {"date": "2025-10-08", "close": 44.54, "volume": 10822950.0}, {"date": "2025-10-09", "close": 44.68, "volume": 13379380.0}, {"date": "2025-10-10", "close": 43.96, "volume": 14024950.0}, {"date": "2025-10-13", "close": 43.54, "volume": 15509110.0}, {"date": "2025-10-14", "close": 43.8, "volume": 16805620.0}, {"date": "2025-10-15", "close": 43.61, "volume": 11941500.0}, {"date": "2025-10-16", "close": 43.39, "volume": 12922140.0}, {"date": "2025-10-17", "close": 43.63, "volume": 13966190.0}, {"date": "2025-10-20", "close": 43.59, "volume": 11511460.0}, {"date": "2025-10-21", "close": 44.54, "volume": 16468540.0}, {"date": "2025-10-22", "close": 44.39, "volume": 14316510.0}, {"date": "2025-10-23", "close": 43.83, "volume": 15379150.0}, {"date": "2025-10-24", "close": 43.83, "volume": 10105880.0}, {"date": "2025-10-27", "close": 43.39, "volume": 21380710.0}, {"date": "2025-10-28", "close": 42.82, "volume": 17960550.0}, {"date": "2025-10-29", "close": 42.6, "volume": 16147100.0}, {"date": "2025-10-30", "close": 45.62, "volume": 41931630.0}, {"date": "2025-10-31", "close": 46.07, "volume": 21482910.0}, {"date": "2025-11-03", "close": 46.02, "volume": 20374700.0}, {"date": "2025-11-04", "close": 45.59, "volume": 16316830.0}, {"date": "2025-11-05", "close": 46.47, "volume": 11730680.0}, {"date": "2025-11-06", "close": 46.63, "volume": 11591200.0}, {"date": "2025-11-07", "close": 46.69, "volume": 9007501.0}, {"date": "2025-11-10", "close": 47.26, "volume": 10739260.0}, {"date": "2025-11-11", "close": 48.72, "volume": 14446010.0}, {"date": "2025-11-12", "close": 49.08, "volume": 12717160.0}, {"date": "2025-11-13", "close": 48.63, "volume": 14502620.0}, {"date": "2025-11-14", "close": 46.65, "volume": 19779280.0}, {"date": "2025-11-17", "close": 46.81, "volume": 12851580.0}, {"date": "2025-11-18", "close": 47.06, "volume": 14588770.0}, {"date": "2025-11-19", "close": 45.79, "volume": 14825040.0}, {"date": "2025-11-20", "close": 45.94, "volume": 12137610.0}, {"date": "2025-11-21", "close": 46.25, "volume": 14183520.0}, {"date": "2025-11-24", "close": 47.76, "volume": 27383780.0}, {"date": "2025-11-25", "close": 49.05, "volume": 14999970.0}, {"date": "2025-11-26", "close": 49.25, "volume": 11373480.0}, {"date": "2025-11-28", "close": 49.2, "volume": 6187103.0}, {"date": "2025-12-01", "close": 49.18, "volume": 11772870.0}, {"date": "2025-12-02", "close": 48.25, "volume": 14475660.0}, {"date": "2025-12-03", "close": 50.96, "volume": 27120130.0}, {"date": "2025-12-04", "close": 51.95, "volume": 20473110.0}, {"date": "2025-12-05", "close": 52.15, "volume": 15667700.0}, {"date": "2025-12-08", "close": 51.67, "volume": 15278690.0}, {"date": "2025-12-09", "close": 50.65, "volume": 12715400.0}, {"date": "2025-12-10", "close": 51.21, "volume": 12132410.0}, {"date": "2025-12-11", "close": 51.2, "volume": 9684307.0}, {"date": "2025-12-12", "close": 52.41, "volume": 19046730.0}, {"date": "2025-12-15", "close": 54.29, "volume": 21936590.0}, {"date": "2025-12-16", "close": 54.23, "volume": 18038370.0}, {"date": "2025-12-17", "close": 53.55, "volume": 14990510.0}, {"date": "2025-12-18", "close": 53.33, "volume": 17296460.0}, {"date": "2025-12-19", "close": 54.19, "volume": 40404130.0}, {"date": "2025-12-22", "close": 54.66, "volume": 25146300.0}, {"date": "2025-12-23", "close": 54.28, "volume": 16579420.0}, {"date": "2025-12-24", "close": 54.71, "volume": 10038140.0}, {"date": "2025-12-26", "close": 54.64, "volume": 9573039.0}, {"date": "2025-12-29", "close": 54.11, "volume": 9162766.0}, {"date": "2025-12-30", "close": 54.21, "volume": 7914029.0}, {"date": "2025-12-31", "close": 53.94, "volume": 7866758.0}, {"date": "2026-01-02", "close": 53.46, "volume": 8865764.0}, {"date": "2026-01-05", "close": 53.06, "volume": 14090560.0}, {"date": "2026-01-06", "close": 54.42, "volume": 16769440.0}, {"date": "2026-01-07", "close": 56.72, "volume": 18041590.0}, {"date": "2026-01-08", "close": 55.9, "volume": 12073510.0}, {"date": "2026-01-09", "close": 55.86, "volume": 9478865.0}, {"date": "2026-01-12", "close": 55.77, "volume": 13249560.0}, {"date": "2026-01-13", "close": 55.92, "volume": 10924240.0}, {"date": "2026-01-14", "close": 57.02, "volume": 13352620.0}, {"date": "2026-01-15", "close": 56.62, "volume": 11845630.0}, {"date": "2026-01-16", "close": 55.26, "volume": 13702880.0}, {"date": "2026-01-20", "close": 54.22, "volume": 15349980.0}, {"date": "2026-01-21", "close": 54.5, "volume": 15834800.0}, {"date": "2026-01-22", "close": 54.94, "volume": 12277500.0}, {"date": "2026-01-23", "close": 54.65, "volume": 9701819.0}, {"date": "2026-01-26", "close": 54.6, "volume": 8565575.0}, {"date": "2026-01-27", "close": 55.56, "volume": 11347000.0}, {"date": "2026-01-28", "close": 54.62, "volume": 7901692.0}, {"date": "2026-01-29", "close": 54.28, "volume": 16530100.0}, {"date": "2026-01-30", "close": 55.05, "volume": 16199330.0}, {"date": "2026-02-02", "close": 55.89, "volume": 9424892.0}, {"date": "2026-02-03", "close": 55.99, "volume": 11081290.0}, {"date": "2026-02-04", "close": 57.62, "volume": 21793770.0}, {"date": "2026-02-05", "close": 59.52, "volume": 23929650.0}, {"date": "2026-02-06", "close": 61.99, "volume": 17117630.0}, {"date": "2026-02-09", "close": 60.77, "volume": 14013540.0}, {"date": "2026-02-10", "close": 60.86, "volume": 12082760.0}, {"date": "2026-02-11", "close": 59.93, "volume": 11866950.0}, {"date": "2026-02-12", "close": 59.86, "volume": 14021480.0}, {"date": "2026-02-13", "close": 60.74, "volume": 10819610.0}, {"date": "2026-02-17", "close": 60.35, "volume": 12874350.0}, {"date": "2026-02-18", "close": 59.73, "volume": 9436812.0}, {"date": "2026-02-19", "close": 60.3, "volume": 13325220.0}, {"date": "2026-02-20", "close": 60.66, "volume": 9598890.0}, {"date": "2026-02-23", "close": 61.25, "volume": 11029070.0}, {"date": "2026-02-24", "close": 61.6, "volume": 13237950.0}, {"date": "2026-02-25", "close": 61.3, "volume": 16234070.0}, {"date": "2026-02-26", "close": 61.1, "volume": 10672520.0}, {"date": "2026-02-27", "close": 62.37, "volume": 20742640.0}, {"date": "2026-03-02", "close": 62.34, "volume": 17627530.0}, {"date": "2026-03-03", "close": 61.22, "volume": 12425290.0}, {"date": "2026-03-04", "close": 62.33, "volume": 12345040.0}, {"date": "2026-03-05", "close": 60.74, "volume": 14758370.0}, {"date": "2026-03-06", "close": 60.29, "volume": 11401910.0}, {"date": "2026-03-09", "close": 60.63, "volume": 10964650.0}, {"date": "2026-03-10", "close": 60.13, "volume": 9693803.0}, {"date": "2026-03-11", "close": 59.98, "volume": 9043759.0}, {"date": "2026-03-12", "close": 58.95, "volume": 10235100.0}, {"date": "2026-03-13", "close": 59.08, "volume": 9395591.0}, {"date": "2026-03-16", "close": 59.71, "volume": 8436812.0}, {"date": "2026-03-17", "close": 59.71, "volume": 14258040.0}, {"date": "2026-03-18", "close": 59.37, "volume": 12538990.0}, {"date": "2026-03-19", "close": 58.11, "volume": 12850610.0}, {"date": "2026-03-20", "close": 57.48, "volume": 65847760.0}, {"date": "2026-03-23", "close": 57.0, "volume": 10129910.0}, {"date": "2026-03-24", "close": 57.39, "volume": 11997720.0}, {"date": "2026-03-25", "close": 58.94, "volume": 9052195.0}, {"date": "2026-03-26", "close": 59.43, "volume": 6474536.0}, {"date": "2026-03-27", "close": 58.54, "volume": 7909293.0}, {"date": "2026-03-30", "close": 59.73, "volume": 17705240.0}, {"date": "2026-03-31", "close": 60.65, "volume": 12797240.0}, {"date": "2026-04-01", "close": 61.73, "volume": 9881882.0}, {"date": "2026-04-02", "close": 59.6, "volume": 14752810.0}, {"date": "2026-04-06", "close": 59.33, "volume": 7954315.0}, {"date": "2026-04-07", "close": 57.67, "volume": 9003055.0}, {"date": "2026-04-08", "close": 59.2, "volume": 11587580.0}, {"date": "2026-04-09", "close": 59.47, "volume": 6572371.0}, {"date": "2026-04-10", "close": 58.62, "volume": 8060099.0}, {"date": "2026-04-13", "close": 58.06, "volume": 10529230.0}, {"date": "2026-04-14", "close": 58.08, "volume": 7612946.0}, {"date": "2026-04-15", "close": 57.89, "volume": 8701614.0}, {"date": "2026-04-16", "close": 58.96, "volume": 8220669.0}, {"date": "2026-04-17", "close": 60.17, "volume": 11535870.0}, {"date": "2026-04-20", "close": 59.13, "volume": 7678094.0}, {"date": "2026-04-21", "close": 59.39, "volume": 9002378.0}, {"date": "2026-04-22", "close": 58.8, "volume": 7500202.0}, {"date": "2026-04-23", "close": 59.02, "volume": 6512720.0}, {"date": "2026-04-24", "close": 58.71, "volume": 6822839.0}, {"date": "2026-04-27", "close": 57.78, "volume": 10700340.0}, {"date": "2026-04-28", "close": 58.26, "volume": 6271039.0}, {"date": "2026-04-29", "close": 57.59, "volume": 9462796.0}, {"date": "2026-04-30", "close": 60.59, "volume": 24880100.0}, {"date": "2026-05-01", "close": 58.22, "volume": 18368450.0}, {"date": "2026-05-04", "close": 57.38, "volume": 9447370.0}, {"date": "2026-05-05", "close": 56.95, "volume": 11316690.0}, {"date": "2026-05-06", "close": 56.59, "volume": 10439380.0}, {"date": "2026-05-07", "close": 56.25, "volume": 10419790.0}, {"date": "2026-05-08", "close": 56.16, "volume": 10033020.0}, {"date": "2026-05-11", "close": 55.67, "volume": 8390896.0}, {"date": "2026-05-12", "close": 56.45, "volume": 9274358.0}, {"date": "2026-05-13", "close": 56.39, "volume": 7997461.0}, {"date": "2026-05-14", "close": 56.77, "volume": 7686960.0}, {"date": "2026-05-15", "close": 57.0, "volume": 10824330.0}, {"date": "2026-05-18", "close": 57.31, "volume": 11659260.0}, {"date": "2026-05-19", "close": 58.31, "volume": 7998888.0}, {"date": "2026-05-20", "close": 58.54, "volume": 8547167.0}, {"date": "2026-05-21", "close": 59.55, "volume": 8451148.0}, {"date": "2026-05-22", "close": 59.46, "volume": 6489774.0}, {"date": "2026-05-26", "close": 58.03, "volume": 8161595.0}, {"date": "2026-05-27", "close": 57.52, "volume": 9348014.0}, {"date": "2026-05-28", "close": 56.91, "volume": 12075830.0}, {"date": "2026-05-29", "close": 57.18, "volume": 27567580.0}, {"date": "2026-06-01", "close": 54.95, "volume": 20579790.0}, {"date": "2026-06-02", "close": 54.46, "volume": 13739880.0}, {"date": "2026-06-03", "close": 54.72, "volume": 11540670.0}, {"date": "2026-06-04", "close": 56.6, "volume": 12659120.0}, {"date": "2026-06-05", "close": 57.27, "volume": 9575913.0}, {"date": "2026-06-08", "close": 55.57, "volume": 12344650.0}, {"date": "2026-06-09", "close": 56.48, "volume": 11952670.0}, {"date": "2026-06-10", "close": 55.6, "volume": 8146820.0}, {"date": "2026-06-11", "close": 56.9, "volume": 8900748.0}, {"date": "2026-06-12", "close": 57.13, "volume": 7840637.0}, {"date": "2026-06-15", "close": 56.24, "volume": 13561210.0}, {"date": "2026-06-16", "close": 55.92, "volume": 11945740.0}, {"date": "2026-06-17", "close": 55.28, "volume": 8968566.0}, {"date": "2026-06-18", "close": 54.0, "volume": 31700380.0}, {"date": "2026-06-22", "close": 54.7, "volume": 15961350.0}, {"date": "2026-06-23", "close": 55.53, "volume": 13250980.0}, {"date": "2026-06-24", "close": 55.0, "volume": 18905780.0}, {"date": "2026-06-25", "close": 55.39, "volume": 15981430.0}, {"date": "2026-06-26", "close": 57.52, "volume": 24000910.0}, {"date": "2026-06-29", "close": 58.56, "volume": 11770950.0}, {"date": "2026-06-30", "close": 57.62, "volume": 11346260.0}, {"date": "2026-07-01", "close": 56.44, "volume": 11201800.0}, {"date": "2026-07-02", "close": 58.13, "volume": 10003970.0}, {"date": "2026-07-06", "close": 56.7, "volume": 9313029.0}, {"date": "2026-07-07", "close": 57.97, "volume": 10048430.0}, {"date": "2026-07-08", "close": 57.54, "volume": 8004476.0}, {"date": "2026-07-09", "close": 57.94, "volume": 7628832.0}, {"date": "2026-07-10", "close": 57.58, "volume": 11203570.0}, {"date": "2026-07-13", "close": 59.34, "volume": 12089320.0}, {"date": "2026-07-14", "close": 56.95, "volume": 14056030.0}, {"date": "2026-07-15", "close": 58.72, "volume": 12485330.0}, {"date": "2026-07-16", "close": 60.51, "volume": 10166780.0}, {"date": "2026-07-17", "close": 60.74, "volume": 12261480.0}, {"date": "2026-07-20", "close": 60.16, "volume": 10183930.0}, {"date": "2026-07-21", "close": 60.93, "volume": 7744558.0}, {"date": "2026-07-22", "close": 60.76, "volume": 6796829.0}, {"date": "2026-07-23", "close": 61.51, "volume": 7621784.0}, {"date": "2026-07-24", "close": 62.09, "volume": 12071700.0}, {"date": "2026-07-27", "close": 62.56, "volume": 10318190.0}, {"date": "2026-07-28", "close": 63.6, "volume": 15143330.0}, {"date": "2026-07-29", "close": 63.1, "volume": 10609220.0}, {"date": "2026-07-30", "close": 64.86, "volume": 18031390.0}, {"date": "2026-07-31", "close": 65.31, "volume": 14580250.0}, {"date": "2026-08-03", "close": 65.47, "volume": 32970930.0}, {"date": "2026-08-04", "close": 65.89, "volume": 23292830.0}, {"date": "2026-08-05", "close": 63.63, "volume": 14117060.0}, {"date": "2026-08-06", "close": 64.15, "volume": 9553636.0}, {"date": "2026-08-07", "close": 64.72, "volume": 7212878.0}], "refreshing": true}