{"ticker": "BUD", "overview": {"cik": "1668717", "ticker": "BUD", "name": "Anheuser-Busch InBev SA/NV", "industry": "Malt Beverages", "country": "", "sic": "2082", "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-326320", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-326285", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-286438", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272577", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001193125-26-237753", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-226626", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222887", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-205223", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-205213", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001193125-26-191502", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001193125-26-128944", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-03", "title": "Foreign material event", "accession": "0001193125-26-088448", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-03-03", "title": "Form IRANNOTICE", "accession": "0001193125-26-088142", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-03", "title": "Annual report (foreign)", "accession": "0001193125-26-088105", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0001193125-26-085345", "price_sensitive": true}, {"form": "144", "date": "2026-02-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000079", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-13", "title": "Foreign material event", "accession": "0001193125-26-049841", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-30", "title": "Foreign material event", "accession": "0001193125-26-031755", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-06", "title": "Foreign material event", "accession": "0001193125-26-004373", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "Foreign material event", "accession": "0001193125-25-257631", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "Foreign material event", "accession": "0001193125-25-257622", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-31", "title": "Foreign material event", "accession": "0001193125-25-170135", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-31", "title": "Foreign material event", "accession": "0001193125-25-170131", "price_sensitive": true}, {"form": "11-K", "date": "2025-06-26", "title": "Form 11-K", "accession": "0001193125-25-149098", "price_sensitive": false}, {"form": "6-K", "date": "2025-06-12", "title": "Foreign material event", "accession": "0001193125-25-139900", "price_sensitive": true}]}, "description": "Anheuser-Busch InBev SA/NV trades as BUD on the NYSE, classified under Malt Beverages (SIC 2082). Privy Trades holds 26 insider filings for the company. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BUD", "has_prices": true, "as_of": "2026-08-07", "last": 83.76, "prev_close": 83.97, "change": -0.20999999999999375, "change_pct": -0.002500893176134259, "session_volume": 2066457.0, "vwap_5": 84.26700671113392, "vwap_20": 83.03588511247767, "vwap_60": 82.00564351218434, "vwap_250": 70.6295208966953, "high_52w": 86.48, "low_52w": 60.44, "avg_volume_20": 1754717.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035326-T2", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "S O: Kevin Hern Traditional IRA\nAnheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0001193125-26-226626", "src": "13DG", "ticker": "BUD", "cik": "1668717", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Anheuser-Busch InBev sa/nv", "who_key": "Anheuser-Busch InBev SA/NV", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Malt Beverages", "country": "", "headline": "Anheuser-Busch InBev SA/NV moves to a 52.3% activist stake in BUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1668717/0001193125-26-226626-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250003}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-510", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", "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": "On the Hill: Sen. Alan Armstrong buys BUD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}, {"id": "HOUSE-2025-20030932-T8", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Schwab Brokerage Account 924\nSP Anheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656083}, {"id": "HOUSE-2025-20030891-T49", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Schwab Brokerage Account 924\nSP Anheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683443}, {"id": "HOUSE-2025-20030891-T47", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Schwab Brokerage Account 924\nSP Anheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733843}, {"id": "HOUSE-2025-20030891-T48", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Schwab Brokerage Account 924\nSP Anheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736723}, {"id": "HOUSE-2025-20030332-T6", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nAnheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman offloads BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807283}, {"id": "HOUSE-2025-20030146-T8", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "15,000\nF S: New\nS O: Fisher IRA\nAnheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman files a buy in BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876403}, {"id": "HOUSE-2023-20023404-T33", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "ndchildren 1986 Trust > TLH ADR\nAnheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells BUD ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744723}, {"id": "HOUSE-2023-20023083-T9", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "llins Rollover IRA\nSP Anheuser-Busch Inbev SA Sponsored\nADR (Belgium)", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Zoe Lofgren dumps BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809523}, {"id": "HOUSE-2023-20023083-T8", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "arshall Collins Rollover IRA\nSP Anheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Zoe Lofgren dumps BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810963}, {"id": "HOUSE-2023-20022480-T6", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Investment Holdings LLC > TACS\nAnheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells BUD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936243}, {"id": "HOUSE-2022-20021838-T0", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "llover IRA\nD: Corporate bond\nSP Anheuser-Busch Inbev SA Sponsored\nADR", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren adds BUD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021838.pdf", "trade_date": "2022-09-09", "timestamp": "2022-09-09", "mins": 2182483}, {"id": "SENATE-3e92b9d51997481eb10655569cd8bd9f-5", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven dumps BUD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/", "trade_date": "2018-12-27", "timestamp": "2018-12-27", "mins": 4129363}, {"id": "SENATE-a22bbeeb0e4f499389e2ed28ba9f6242-3", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells BUD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/", "trade_date": "2018-12-04", "timestamp": "2018-12-04", "mins": 4162483}, {"id": "SENATE-a22bbeeb0e4f499389e2ed28ba9f6242-12", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells BUD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/", "trade_date": "2018-12-03", "timestamp": "2018-12-03", "mins": 4163923}, {"id": "SENATE-62712bdfa48540b6a0f3f7245ed526e9-7", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up BUD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/62712bdf-a485-40b6-a0f3-f7245ed526e9/", "trade_date": "2018-05-24", "timestamp": "2018-05-24", "mins": 4441843}, {"id": "SENATE-1b2188b25f0b4fd1ac5b0f381757af89-6", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Capitol Hill trade: Sen. Shelley M Capito picks up BUD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1b2188b2-5f0b-4fd1-ac5b-0f381757af89/", "trade_date": "2018-02-21", "timestamp": "2018-02-21", "mins": 4574323}, {"id": "SENATE-5bc8e1b4df794d98b140e147c27e5ec0-7", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe offloads BUD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc8e1b4-df79-4d98-b140-e147c27e5ec0/", "trade_date": "2018-01-25", "timestamp": "2018-01-25", "mins": 4613203}, {"id": "SENATE-e88cacd714114d5e858b68ec24cd6471-4", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells BUD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e88cacd7-1411-4d5e-858b-68ec24cd6471/", "trade_date": "2017-02-23", "timestamp": "2017-02-23", "mins": 5097043}, {"id": "SENATE-144997d6ec78439e9c441c90b56243bf-4", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe buys BUD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/144997d6-ec78-439e-9c44-1c90b56243bf/", "trade_date": "2017-01-11", "timestamp": "2017-01-11", "mins": 5158963}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-2", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Susan M Collins dumps BUD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459283}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-2", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Susan M Collins dumps BUD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459283}, {"id": "SENATE-da7d4e7e88584dc1ba7e800c7ce82e7f-2", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV (NYSE)", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven picks up BUD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da7d4e7e-8858-4dc1-ba7e-800c7ce82e7f/", "trade_date": "2014-04-28", "timestamp": "2014-04-28", "mins": 6583123}, {"id": "SENATE-baeae9dc9f344204994c652b0e4848a2-0", "src": "CONGRESS", "ticker": "BUD", "cik": "", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV (NYSE)", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Hoeven picks up BUD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/baeae9dc-9f34-4204-994c-652b0e4848a2/", "trade_date": "2014-03-31", "timestamp": "2014-03-31", "mins": 6623443}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-226626", "src": "13DG", "ticker": "BUD", "cik": "1668717", "company": "Anheuser-Busch InBev SA/NV", "company_raw": "Anheuser-Busch InBev SA/NV", "who": "Anheuser-Busch InBev sa/nv", "who_key": "Anheuser-Busch InBev SA/NV", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Malt Beverages", "country": "", "headline": "Anheuser-Busch InBev SA/NV moves to a 52.3% activist stake in BUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1668717/0001193125-26-226626-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250003}], "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": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", "new_value": "Anheuser-Busch InBev SA/NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001668717", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001668717", "applied": 1, "detected_at": "2026-09-10T16:52:53.318810"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 50001.0, "net": 50001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}, {"action": "BUY", "amount": 50001.0, "date": "2014-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da7d4e7e-8858-4dc1-ba7e-800c7ce82e7f/"}, {"action": "BUY", "amount": 50001.0, "date": "2014-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/baeae9dc-9f34-4204-994c-652b0e4848a2/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2018-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc8e1b4-df79-4d98-b140-e147c27e5ec0/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/144997d6-ec78-439e-9c44-1c90b56243bf/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2018-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bc8e1b4-df79-4d98-b140-e147c27e5ec0/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 51002.0, "net": -51002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 17003.0, "net": -16002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-12-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/62712bdf-a485-40b6-a0f3-f7245ed526e9/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e88cacd7-1411-4d5e-858b-68ec24cd6471/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021838.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}], "activity": [{"date": "2026-08-18", "net": -1001.0}], "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-326320", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-326285", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001193125-26-286438", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272577", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001193125-26-237753", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-226626", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001193125-26-222887", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-205223", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-205213", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001193125-26-191502", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001193125-26-128944", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-03", "title": "Foreign material event", "accession": "0001193125-26-088448", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-03-03", "title": "Form IRANNOTICE", "accession": "0001193125-26-088142", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-03", "title": "Annual report (foreign)", "accession": "0001193125-26-088105", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0001193125-26-085345", "price_sensitive": true}, {"form": "144", "date": "2026-02-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000079", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-13", "title": "Foreign material event", "accession": "0001193125-26-049841", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-30", "title": "Foreign material event", "accession": "0001193125-26-031755", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-06", "title": "Foreign material event", "accession": "0001193125-26-004373", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "Foreign material event", "accession": "0001193125-25-257631", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "Foreign material event", "accession": "0001193125-25-257622", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-31", "title": "Foreign material event", "accession": "0001193125-25-170135", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-31", "title": "Foreign material event", "accession": "0001193125-25-170131", "price_sensitive": true}, {"form": "11-K", "date": "2025-06-26", "title": "Form 11-K", "accession": "0001193125-25-149098", "price_sensitive": false}, {"form": "6-K", "date": "2025-06-12", "title": "Foreign material event", "accession": "0001193125-25-139900", "price_sensitive": true}], "performance": {"ticker": "BUD", "has_prices": true, "summary": {"n": 10, "avg": 0.05252355845823642, "win_rate": 0.5, "best": 0.6785571142284571, "worst": -0.31863662246807123, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 68.23, "return": 0.22761248717572916}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 67.72, "return": 0.2368576491435323}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 71.01, "return": 0.17955217574989438}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 61.08, "return": 0.3713163064833007}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 49.9, "return": 0.6785571142284571}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-24", "score": 0.0, "ref_price": 95.75, "return": -0.12522193211488244}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-02-21", "score": 0.0, "ref_price": 105.06, "return": -0.20274129069103367}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-01-11", "score": 0.0, "ref_price": 105.15, "return": -0.20342368045649073}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-04-28", "score": 0.0, "ref_price": 122.93, "return": -0.31863662246807123}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-03-31", "score": 0.0, "ref_price": 122.93, "return": -0.31863662246807123}]}, "price_series": [{"date": "2016-08-08", "close": 122.93, "volume": 1368021.0}, {"date": "2016-08-09", "close": 123.11, "volume": 1980917.0}, {"date": "2016-08-10", "close": 123.65, "volume": 822658.0}, {"date": "2016-08-11", "close": 124.6, "volume": 793453.0}, {"date": "2016-08-12", "close": 126.19, "volume": 1283085.0}, {"date": "2016-08-15", "close": 125.65, "volume": 782082.0}, {"date": "2016-08-16", "close": 126.0, "volume": 683910.0}, {"date": "2016-08-17", "close": 126.54, "volume": 702990.0}, {"date": "2016-08-18", "close": 126.81, "volume": 536070.0}, {"date": "2016-08-19", "close": 126.38, "volume": 920416.0}, {"date": "2016-08-22", "close": 125.45, "volume": 705151.0}, {"date": "2016-08-23", "close": 126.45, "volume": 724865.0}, {"date": "2016-08-24", "close": 125.87, "volume": 621642.0}, {"date": "2016-08-25", "close": 125.8, "volume": 381185.0}, {"date": "2016-08-26", "close": 125.74, "volume": 697002.0}, {"date": "2016-08-29", "close": 126.34, "volume": 411947.0}, {"date": "2016-08-30", "close": 125.37, "volume": 687451.0}, {"date": "2016-08-31", "close": 124.03, "volume": 1428454.0}, {"date": "2016-09-01", "close": 124.81, "volume": 633743.0}, {"date": "2016-09-02", "close": 126.76, "volume": 824604.0}, {"date": "2016-09-06", "close": 127.94, "volume": 784807.0}, {"date": "2016-09-07", "close": 127.37, "volume": 757494.0}, {"date": "2016-09-08", "close": 126.56, "volume": 648256.0}, {"date": "2016-09-09", "close": 123.23, "volume": 1331521.0}, {"date": "2016-09-12", "close": 124.8, "volume": 1209238.0}, {"date": "2016-09-13", "close": 122.55, "volume": 1193977.0}, {"date": "2016-09-14", "close": 122.78, "volume": 629325.0}, {"date": "2016-09-15", "close": 124.56, "volume": 841500.0}, {"date": "2016-09-16", "close": 124.09, "volume": 762169.0}, {"date": "2016-09-19", "close": 125.3, "volume": 798157.0}, {"date": "2016-09-20", "close": 125.88, "volume": 506347.0}, {"date": "2016-09-21", "close": 127.3, "volume": 706900.0}, {"date": "2016-09-22", "close": 130.06, "volume": 1355177.0}, {"date": "2016-09-23", "close": 130.16, "volume": 776970.0}, {"date": "2016-09-26", "close": 132.2, "volume": 3041244.0}, {"date": "2016-09-27", "close": 131.88, "volume": 2075538.0}, {"date": "2016-09-28", "close": 133.44, "volume": 2211921.0}, {"date": "2016-09-29", "close": 131.16, "volume": 3476520.0}, {"date": "2016-09-30", "close": 131.41, "volume": 1477409.0}, {"date": "2016-10-03", "close": 128.91, "volume": 1422866.0}, {"date": "2016-10-04", "close": 128.72, "volume": 1640773.0}, {"date": "2016-10-05", "close": 129.26, "volume": 1846101.0}, {"date": "2016-10-06", "close": 127.26, "volume": 1579033.0}, {"date": "2016-10-07", "close": 127.25, "volume": 1103280.0}, {"date": "2016-10-10", "close": 127.49, "volume": 996428.0}, {"date": "2016-10-11", "close": 128.17, "volume": 1234847.0}, {"date": "2016-10-12", "close": 127.37, "volume": 1316286.0}, {"date": "2016-10-13", "close": 127.28, "volume": 1194933.0}, {"date": "2016-10-14", "close": 128.65, "volume": 1082080.0}, {"date": "2016-10-17", "close": 128.21, "volume": 1107608.0}, {"date": "2016-10-18", "close": 127.96, "volume": 1873383.0}, {"date": "2016-10-19", "close": 128.71, "volume": 1534097.0}, {"date": "2016-10-20", "close": 127.44, "volume": 1461031.0}, {"date": "2016-10-21", "close": 126.77, "volume": 1192728.0}, {"date": "2016-10-24", "close": 125.08, "volume": 1290658.0}, {"date": "2016-10-25", "close": 123.78, "volume": 1474939.0}, {"date": "2016-10-26", "close": 121.56, "volume": 2509083.0}, {"date": "2016-10-27", "close": 121.46, "volume": 1776761.0}, {"date": "2016-10-28", "close": 116.84, "volume": 5296700.0}, {"date": "2016-10-31", "close": 115.49, "volume": 2362263.0}, {"date": "2016-11-01", "close": 114.99, "volume": 1805322.0}, {"date": "2016-11-02", "close": 114.59, "volume": 1856317.0}, {"date": "2016-11-03", "close": 112.4, "volume": 3082794.0}, {"date": "2016-11-04", "close": 112.09, "volume": 2377469.0}, {"date": "2016-11-07", "close": 113.04, "volume": 3028920.0}, {"date": "2016-11-08", "close": 115.6, "volume": 2897623.0}, {"date": "2016-11-09", "close": 112.33, "volume": 3942248.0}, {"date": "2016-11-10", "close": 108.5, "volume": 6070181.0}, {"date": "2016-11-11", "close": 107.8, "volume": 5579216.0}, {"date": "2016-11-14", "close": 101.98, "volume": 6379455.0}, {"date": "2016-11-15", "close": 103.18, "volume": 2925669.0}, {"date": "2016-11-16", "close": 102.27, "volume": 2955202.0}, {"date": "2016-11-17", "close": 103.0, "volume": 4374275.0}, {"date": "2016-11-18", "close": 101.88, "volume": 3577392.0}, {"date": "2016-11-21", "close": 103.33, "volume": 3720497.0}, {"date": "2016-11-22", "close": 102.66, "volume": 3591347.0}, {"date": "2016-11-23", "close": 102.4, "volume": 1874767.0}, {"date": "2016-11-25", "close": 103.84, "volume": 1360215.0}, {"date": "2016-11-28", "close": 104.82, "volume": 2275499.0}, {"date": "2016-11-29", "close": 104.81, "volume": 2574930.0}, {"date": "2016-11-30", "close": 103.27, "volume": 2573616.0}, {"date": "2016-12-01", "close": 99.91, "volume": 7457999.0}, {"date": "2016-12-02", "close": 101.39, "volume": 2555190.0}, {"date": "2016-12-05", "close": 103.26, "volume": 2703198.0}, {"date": "2016-12-06", "close": 104.05, "volume": 2500020.0}, {"date": "2016-12-07", "close": 104.34, "volume": 2523949.0}, {"date": "2016-12-08", "close": 102.65, "volume": 2532440.0}, {"date": "2016-12-09", "close": 103.54, "volume": 2197803.0}, {"date": "2016-12-12", "close": 103.69, "volume": 1544431.0}, {"date": "2016-12-13", "close": 105.05, "volume": 2005958.0}, {"date": "2016-12-14", "close": 102.91, "volume": 3550343.0}, {"date": "2016-12-15", "close": 101.56, "volume": 2279448.0}, {"date": "2016-12-16", "close": 103.0, "volume": 1995669.0}, {"date": "2016-12-19", "close": 102.73, "volume": 1543014.0}, {"date": "2016-12-20", "close": 102.98, "volume": 1817040.0}, {"date": "2016-12-21", "close": 103.61, "volume": 1545617.0}, {"date": "2016-12-22", "close": 102.82, "volume": 1664715.0}, {"date": "2016-12-23", "close": 103.49, "volume": 795663.0}, {"date": "2016-12-27", "close": 103.92, "volume": 1357781.0}, {"date": "2016-12-28", "close": 103.9, "volume": 1032516.0}, {"date": "2016-12-29", "close": 104.89, "volume": 1015266.0}, {"date": "2016-12-30", "close": 105.44, "volume": 1721208.0}, {"date": "2017-01-03", "close": 104.54, "volume": 1606872.0}, {"date": "2017-01-04", "close": 105.22, "volume": 1816253.0}, {"date": "2017-01-05", "close": 106.8, "volume": 2045800.0}, {"date": "2017-01-06", "close": 105.93, "volume": 1424421.0}, {"date": "2017-01-09", "close": 105.94, "volume": 1185495.0}, {"date": "2017-01-10", "close": 105.43, "volume": 1222210.0}, {"date": "2017-01-11", "close": 105.15, "volume": 1160022.0}, {"date": "2017-01-12", "close": 105.94, "volume": 1509515.0}, {"date": "2017-01-13", "close": 105.86, "volume": 1067533.0}, {"date": "2017-01-17", "close": 106.25, "volume": 1554851.0}, {"date": "2017-01-18", "close": 105.37, "volume": 996970.0}, {"date": "2017-01-19", "close": 104.86, "volume": 977140.0}, {"date": "2017-01-20", "close": 105.39, "volume": 1434666.0}, {"date": "2017-01-23", "close": 106.24, "volume": 1265276.0}, {"date": "2017-01-24", "close": 106.16, "volume": 842317.0}, {"date": "2017-01-25", "close": 106.2, "volume": 1043739.0}, {"date": "2017-01-26", "close": 104.81, "volume": 1486580.0}, {"date": "2017-01-27", "close": 105.17, "volume": 1167100.0}, {"date": "2017-01-30", "close": 104.49, "volume": 1206058.0}, {"date": "2017-01-31", "close": 104.26, "volume": 1141521.0}, {"date": "2017-02-01", "close": 104.35, "volume": 1119819.0}, {"date": "2017-02-02", "close": 104.49, "volume": 1570186.0}, {"date": "2017-02-03", "close": 105.3, "volume": 1487703.0}, {"date": "2017-02-06", "close": 105.01, "volume": 1216893.0}, {"date": "2017-02-07", "close": 105.39, "volume": 1329120.0}, {"date": "2017-02-08", "close": 105.9, "volume": 1640058.0}, {"date": "2017-02-09", "close": 106.36, "volume": 1525802.0}, {"date": "2017-02-10", "close": 105.88, "volume": 1806627.0}, {"date": "2017-02-13", "close": 106.82, "volume": 893065.0}, {"date": "2017-02-14", "close": 108.44, "volume": 2255466.0}, {"date": "2017-02-15", "close": 107.95, "volume": 1734311.0}, {"date": "2017-02-16", "close": 108.77, "volume": 934839.0}, {"date": "2017-02-17", "close": 108.82, "volume": 1801939.0}, {"date": "2017-02-21", "close": 109.33, "volume": 1395489.0}, {"date": "2017-02-22", "close": 109.16, "volume": 1560767.0}, {"date": "2017-02-23", "close": 108.76, "volume": 1004469.0}, {"date": "2017-02-24", "close": 109.26, "volume": 924710.0}, {"date": "2017-02-27", "close": 109.34, "volume": 1086067.0}, {"date": "2017-02-28", "close": 109.49, "volume": 1115587.0}, {"date": "2017-03-01", "close": 109.94, "volume": 2410957.0}, {"date": "2017-03-02", "close": 105.85, "volume": 5856155.0}, {"date": "2017-03-03", "close": 108.73, "volume": 2840148.0}, {"date": "2017-03-06", "close": 107.23, "volume": 1897862.0}, {"date": "2017-03-07", "close": 107.69, "volume": 4398388.0}, {"date": "2017-03-08", "close": 106.02, "volume": 2846081.0}, {"date": "2017-03-09", "close": 106.81, "volume": 1410615.0}, {"date": "2017-03-10", "close": 107.61, "volume": 1743690.0}, {"date": "2017-03-13", "close": 107.93, "volume": 1236713.0}, {"date": "2017-03-14", "close": 107.24, "volume": 987755.0}, {"date": "2017-03-15", "close": 108.64, "volume": 1480347.0}, {"date": "2017-03-16", "close": 110.85, "volume": 2919514.0}, {"date": "2017-03-17", "close": 111.75, "volume": 2545717.0}, {"date": "2017-03-20", "close": 111.95, "volume": 1249043.0}, {"date": "2017-03-21", "close": 111.52, "volume": 1293796.0}, {"date": "2017-03-22", "close": 110.94, "volume": 1066174.0}, {"date": "2017-03-23", "close": 110.98, "volume": 958089.0}, {"date": "2017-03-24", "close": 110.86, "volume": 930898.0}, {"date": "2017-03-27", "close": 111.37, "volume": 1117192.0}, {"date": "2017-03-28", "close": 111.53, "volume": 923081.0}, {"date": "2017-03-29", "close": 111.33, "volume": 1981082.0}, {"date": "2017-03-30", "close": 110.26, "volume": 3030169.0}, {"date": "2017-03-31", "close": 109.76, "volume": 1339586.0}, {"date": "2017-04-03", "close": 110.74, "volume": 1132972.0}, {"date": "2017-04-04", "close": 110.85, "volume": 757879.0}, {"date": "2017-04-05", "close": 110.48, "volume": 1411286.0}, {"date": "2017-04-06", "close": 110.49, "volume": 1079276.0}, {"date": "2017-04-07", "close": 109.94, "volume": 1470534.0}, {"date": "2017-04-10", "close": 110.67, "volume": 961655.0}, {"date": "2017-04-11", "close": 110.04, "volume": 1136928.0}, {"date": "2017-04-12", "close": 110.24, "volume": 991760.0}, {"date": "2017-04-13", "close": 109.03, "volume": 804117.0}, {"date": "2017-04-17", "close": 110.38, "volume": 1003722.0}, {"date": "2017-04-18", "close": 110.82, "volume": 1162281.0}, {"date": "2017-04-19", "close": 109.95, "volume": 2353459.0}, {"date": "2017-04-20", "close": 109.09, "volume": 1731087.0}, {"date": "2017-04-21", "close": 108.28, "volume": 1880484.0}, {"date": "2017-04-24", "close": 112.55, "volume": 2937228.0}, {"date": "2017-04-25", "close": 113.92, "volume": 2332755.0}, {"date": "2017-04-26", "close": 112.2, "volume": 1993788.0}, {"date": "2017-04-27", "close": 112.23, "volume": 1669226.0}, {"date": "2017-04-28", "close": 113.24, "volume": 1878227.0}, {"date": "2017-05-01", "close": 111.4, "volume": 1669734.0}, {"date": "2017-05-02", "close": 112.27, "volume": 1145193.0}, {"date": "2017-05-03", "close": 113.04, "volume": 3183878.0}, {"date": "2017-05-04", "close": 119.47, "volume": 3969057.0}, {"date": "2017-05-05", "close": 120.58, "volume": 2939044.0}, {"date": "2017-05-08", "close": 119.11, "volume": 1445190.0}, {"date": "2017-05-09", "close": 119.11, "volume": 1322715.0}, {"date": "2017-05-10", "close": 118.99, "volume": 1068843.0}, {"date": "2017-05-11", "close": 118.89, "volume": 823525.0}, {"date": "2017-05-12", "close": 119.83, "volume": 1373806.0}, {"date": "2017-05-15", "close": 119.62, "volume": 1131715.0}, {"date": "2017-05-16", "close": 120.45, "volume": 1020668.0}, {"date": "2017-05-17", "close": 119.51, "volume": 1349614.0}, {"date": "2017-05-18", "close": 117.0, "volume": 5581832.0}, {"date": "2017-05-19", "close": 118.01, "volume": 1479203.0}, {"date": "2017-05-22", "close": 118.42, "volume": 1059701.0}, {"date": "2017-05-23", "close": 118.59, "volume": 762249.0}, {"date": "2017-05-24", "close": 118.53, "volume": 964457.0}, {"date": "2017-05-25", "close": 118.36, "volume": 867060.0}, {"date": "2017-05-26", "close": 118.49, "volume": 991715.0}, {"date": "2017-05-30", "close": 116.7, "volume": 2070299.0}, {"date": "2017-05-31", "close": 116.95, "volume": 1097044.0}, {"date": "2017-06-01", "close": 117.37, "volume": 1013548.0}, {"date": "2017-06-02", "close": 118.21, "volume": 739149.0}, {"date": "2017-06-05", "close": 118.4, "volume": 651761.0}, {"date": "2017-06-06", "close": 118.02, "volume": 697595.0}, {"date": "2017-06-07", "close": 117.15, "volume": 1488659.0}, {"date": "2017-06-08", "close": 114.48, "volume": 4617341.0}, {"date": "2017-06-09", "close": 113.5, "volume": 1729412.0}, {"date": "2017-06-12", "close": 112.96, "volume": 1414781.0}, {"date": "2017-06-13", "close": 113.88, "volume": 716942.0}, {"date": "2017-06-14", "close": 113.98, "volume": 819080.0}, {"date": "2017-06-15", "close": 113.21, "volume": 952466.0}, {"date": "2017-06-16", "close": 113.9, "volume": 967240.0}, {"date": "2017-06-19", "close": 114.15, "volume": 957116.0}, {"date": "2017-06-20", "close": 114.18, "volume": 1050612.0}, {"date": "2017-06-21", "close": 113.82, "volume": 1093243.0}, {"date": "2017-06-22", "close": 113.35, "volume": 1445935.0}, {"date": "2017-06-23", "close": 113.3, "volume": 908389.0}, {"date": "2017-06-26", "close": 113.92, "volume": 853803.0}, {"date": "2017-06-27", "close": 113.62, "volume": 795577.0}, {"date": "2017-06-28", "close": 113.7, "volume": 910137.0}, {"date": "2017-06-29", "close": 110.66, "volume": 3108103.0}, {"date": "2017-06-30", "close": 110.36, "volume": 1554016.0}, {"date": "2017-07-03", "close": 110.42, "volume": 496770.0}, {"date": "2017-07-05", "close": 110.0, "volume": 817156.0}, {"date": "2017-07-06", "close": 110.37, "volume": 3441944.0}, {"date": "2017-07-07", "close": 110.82, "volume": 1381577.0}, {"date": "2017-07-10", "close": 111.76, "volume": 1138499.0}, {"date": "2017-07-11", "close": 111.07, "volume": 1892060.0}, {"date": "2017-07-12", "close": 112.51, "volume": 919179.0}, {"date": "2017-07-13", "close": 113.05, "volume": 631881.0}, {"date": "2017-07-14", "close": 114.29, "volume": 1115594.0}, {"date": "2017-07-17", "close": 114.19, "volume": 2205389.0}, {"date": "2017-07-18", "close": 114.49, "volume": 911993.0}, {"date": "2017-07-19", "close": 114.81, "volume": 780605.0}, {"date": "2017-07-20", "close": 115.51, "volume": 1981220.0}, {"date": "2017-07-21", "close": 114.74, "volume": 1405824.0}, {"date": "2017-07-24", "close": 113.77, "volume": 999393.0}, {"date": "2017-07-25", "close": 113.96, "volume": 1022305.0}, {"date": "2017-07-26", "close": 115.71, "volume": 2800536.0}, {"date": "2017-07-27", "close": 122.84, "volume": 7419568.0}, {"date": "2017-07-28", "close": 121.18, "volume": 2115990.0}, {"date": "2017-07-31", "close": 120.66, "volume": 1065604.0}, {"date": "2017-08-01", "close": 119.82, "volume": 1349101.0}, {"date": "2017-08-02", "close": 118.76, "volume": 2526471.0}, {"date": "2017-08-03", "close": 119.79, "volume": 1084662.0}, {"date": "2017-08-04", "close": 120.03, "volume": 886687.0}, {"date": "2017-08-07", "close": 119.53, "volume": 510850.0}, {"date": "2017-08-08", "close": 118.82, "volume": 978696.0}, {"date": "2017-08-09", "close": 117.64, "volume": 2470481.0}, {"date": "2017-08-10", "close": 116.06, "volume": 1164693.0}, {"date": "2017-08-11", "close": 115.82, "volume": 1332242.0}, {"date": "2017-08-14", "close": 116.41, "volume": 707263.0}, {"date": "2017-08-15", "close": 117.03, "volume": 923873.0}, {"date": "2017-08-16", "close": 117.75, "volume": 1415063.0}, {"date": "2017-08-17", "close": 116.87, "volume": 873839.0}, {"date": "2017-08-18", "close": 116.3, "volume": 1449439.0}, {"date": "2017-08-21", "close": 116.76, "volume": 992850.0}, {"date": "2017-08-22", "close": 116.89, "volume": 1370512.0}, {"date": "2017-08-23", "close": 116.09, "volume": 1162667.0}, {"date": "2017-08-24", "close": 115.87, "volume": 1153844.0}, {"date": "2017-08-25", "close": 116.49, "volume": 756863.0}, {"date": "2017-08-28", "close": 115.81, "volume": 753165.0}, {"date": "2017-08-29", "close": 116.85, "volume": 1023145.0}, {"date": "2017-08-30", "close": 117.76, "volume": 1044776.0}, {"date": "2017-08-31", "close": 118.37, "volume": 845958.0}, {"date": "2017-09-01", "close": 118.63, "volume": 862089.0}, {"date": "2017-09-05", "close": 118.84, "volume": 948030.0}, {"date": "2017-09-06", "close": 119.45, "volume": 1047393.0}, {"date": "2017-09-07", "close": 121.21, "volume": 4907646.0}, {"date": "2017-09-08", "close": 121.49, "volume": 1080910.0}, {"date": "2017-09-11", "close": 121.63, "volume": 1380473.0}, {"date": "2017-09-12", "close": 121.7, "volume": 832052.0}, {"date": "2017-09-13", "close": 121.4, "volume": 739100.0}, {"date": "2017-09-14", "close": 121.74, "volume": 1135272.0}, {"date": "2017-09-15", "close": 120.86, "volume": 1003418.0}, {"date": "2017-09-18", "close": 120.17, "volume": 1806843.0}, {"date": "2017-09-19", "close": 120.08, "volume": 1520876.0}, {"date": "2017-09-20", "close": 118.1, "volume": 1910814.0}, {"date": "2017-09-21", "close": 116.98, "volume": 852972.0}, {"date": "2017-09-22", "close": 116.39, "volume": 1094547.0}, {"date": "2017-09-25", "close": 116.84, "volume": 1047860.0}, {"date": "2017-09-26", "close": 117.49, "volume": 3017412.0}, {"date": "2017-09-27", "close": 118.5, "volume": 2739742.0}, {"date": "2017-09-28", "close": 119.0, "volume": 2200491.0}, {"date": "2017-09-29", "close": 119.3, "volume": 1225032.0}, {"date": "2017-10-02", "close": 118.98, "volume": 1462456.0}, {"date": "2017-10-03", "close": 120.08, "volume": 964212.0}, {"date": "2017-10-04", "close": 120.95, "volume": 2065054.0}, {"date": "2017-10-05", "close": 122.58, "volume": 1565418.0}, {"date": "2017-10-06", "close": 121.61, "volume": 714486.0}, {"date": "2017-10-09", "close": 122.4, "volume": 1244853.0}, {"date": "2017-10-10", "close": 124.1, "volume": 2079421.0}, {"date": "2017-10-11", "close": 124.18, "volume": 957327.0}, {"date": "2017-10-12", "close": 124.62, "volume": 1394447.0}, {"date": "2017-10-13", "close": 125.36, "volume": 1668675.0}, {"date": "2017-10-16", "close": 125.72, "volume": 1260241.0}, {"date": "2017-10-17", "close": 126.02, "volume": 864948.0}, {"date": "2017-10-18", "close": 125.8, "volume": 1915370.0}, {"date": "2017-10-19", "close": 125.94, "volume": 769921.0}, {"date": "2017-10-20", "close": 125.49, "volume": 913745.0}, {"date": "2017-10-23", "close": 125.1, "volume": 1969767.0}, {"date": "2017-10-24", "close": 124.0, "volume": 1855321.0}, {"date": "2017-10-25", "close": 121.56, "volume": 3260272.0}, {"date": "2017-10-26", "close": 120.41, "volume": 5679671.0}, {"date": "2017-10-27", "close": 119.69, "volume": 2383255.0}, {"date": "2017-10-30", "close": 120.81, "volume": 1343033.0}, {"date": "2017-10-31", "close": 122.78, "volume": 1603362.0}, {"date": "2017-11-01", "close": 122.14, "volume": 1347567.0}, {"date": "2017-11-02", "close": 120.93, "volume": 925365.0}, {"date": "2017-11-03", "close": 121.73, "volume": 892000.0}, {"date": "2017-11-06", "close": 120.58, "volume": 1566455.0}, {"date": "2017-11-07", "close": 118.66, "volume": 2337247.0}, {"date": "2017-11-08", "close": 118.15, "volume": 1781870.0}, {"date": "2017-11-09", "close": 118.2, "volume": 1262848.0}, {"date": "2017-11-10", "close": 118.16, "volume": 1466295.0}, {"date": "2017-11-13", "close": 117.77, "volume": 2753220.0}, {"date": "2017-11-14", "close": 114.77, "volume": 2154140.0}, {"date": "2017-11-15", "close": 113.5, "volume": 2718570.0}, {"date": "2017-11-16", "close": 114.91, "volume": 2016850.0}, {"date": "2017-11-17", "close": 114.99, "volume": 1591866.0}, {"date": "2017-11-20", "close": 115.53, "volume": 1394058.0}, {"date": "2017-11-21", "close": 115.62, "volume": 1295979.0}, {"date": "2017-11-22", "close": 115.75, "volume": 727462.0}, {"date": "2017-11-24", "close": 117.56, "volume": 731331.0}, {"date": "2017-11-27", "close": 117.51, "volume": 2067573.0}, {"date": "2017-11-28", "close": 117.44, "volume": 1175900.0}, {"date": "2017-11-29", "close": 115.89, "volume": 1579946.0}, {"date": "2017-11-30", "close": 114.49, "volume": 2183319.0}, {"date": "2017-12-01", "close": 115.46, "volume": 1313546.0}, {"date": "2017-12-04", "close": 115.41, "volume": 1063943.0}, {"date": "2017-12-05", "close": 112.97, "volume": 2386086.0}, {"date": "2017-12-06", "close": 113.0, "volume": 1402473.0}, {"date": "2017-12-07", "close": 111.26, "volume": 2227350.0}, {"date": "2017-12-08", "close": 111.68, "volume": 1480825.0}, {"date": "2017-12-11", "close": 111.42, "volume": 1803632.0}, {"date": "2017-12-12", "close": 111.12, "volume": 1821470.0}, {"date": "2017-12-13", "close": 110.91, "volume": 1584503.0}, {"date": "2017-12-14", "close": 110.5, "volume": 1246261.0}, {"date": "2017-12-15", "close": 110.62, "volume": 1895099.0}, {"date": "2017-12-18", "close": 111.43, "volume": 1348872.0}, {"date": "2017-12-19", "close": 111.78, "volume": 1405268.0}, {"date": "2017-12-20", "close": 111.63, "volume": 1356856.0}, {"date": "2017-12-21", "close": 111.35, "volume": 1129117.0}, {"date": "2017-12-22", "close": 111.56, "volume": 987023.0}, {"date": "2017-12-26", "close": 111.41, "volume": 546652.0}, {"date": "2017-12-27", "close": 112.15, "volume": 938073.0}, {"date": "2017-12-28", "close": 111.26, "volume": 837547.0}, {"date": "2017-12-29", "close": 111.56, "volume": 866350.0}, {"date": "2018-01-02", "close": 112.42, "volume": 1259953.0}, {"date": "2018-01-03", "close": 113.29, "volume": 1641749.0}, {"date": "2018-01-04", "close": 113.6, "volume": 1311594.0}, {"date": "2018-01-05", "close": 114.74, "volume": 1616634.0}, {"date": "2018-01-08", "close": 113.95, "volume": 1715447.0}, {"date": "2018-01-09", "close": 114.33, "volume": 1195945.0}, {"date": "2018-01-10", "close": 113.92, "volume": 1036589.0}, {"date": "2018-01-11", "close": 114.2, "volume": 1403373.0}, {"date": "2018-01-12", "close": 114.9, "volume": 3308632.0}, {"date": "2018-01-16", "close": 115.54, "volume": 1429031.0}, {"date": "2018-01-17", "close": 115.98, "volume": 3067398.0}, {"date": "2018-01-18", "close": 115.12, "volume": 2133789.0}, {"date": "2018-01-19", "close": 115.23, "volume": 1066620.0}, {"date": "2018-01-22", "close": 115.22, "volume": 1067703.0}, {"date": "2018-01-23", "close": 114.5, "volume": 2112806.0}, {"date": "2018-01-24", "close": 114.25, "volume": 1604008.0}, {"date": "2018-01-25", "close": 113.68, "volume": 1542780.0}, {"date": "2018-01-26", "close": 114.92, "volume": 1162100.0}, {"date": "2018-01-29", "close": 113.52, "volume": 5740243.0}, {"date": "2018-01-30", "close": 112.94, "volume": 1717567.0}, {"date": "2018-01-31", "close": 113.48, "volume": 1916331.0}, {"date": "2018-02-01", "close": 114.1, "volume": 1163934.0}, {"date": "2018-02-02", "close": 111.76, "volume": 2036871.0}, {"date": "2018-02-05", "close": 106.97, "volume": 2853090.0}, {"date": "2018-02-06", "close": 108.96, "volume": 2316239.0}, {"date": "2018-02-07", "close": 107.07, "volume": 1542188.0}, {"date": "2018-02-08", "close": 103.6, "volume": 2113343.0}, {"date": "2018-02-09", "close": 103.15, "volume": 2432527.0}, {"date": "2018-02-12", "close": 104.2, "volume": 2397108.0}, {"date": "2018-02-13", "close": 103.8, "volume": 1875930.0}, {"date": "2018-02-14", "close": 104.2, "volume": 5361538.0}, {"date": "2018-02-15", "close": 104.66, "volume": 1649897.0}, {"date": "2018-02-16", "close": 106.12, "volume": 1805188.0}, {"date": "2018-02-20", "close": 105.35, "volume": 1556741.0}, {"date": "2018-02-21", "close": 105.06, "volume": 1791875.0}, {"date": "2018-02-22", "close": 105.34, "volume": 2745550.0}, {"date": "2018-02-23", "close": 107.25, "volume": 1269373.0}, {"date": "2018-02-26", "close": 109.0, "volume": 2227279.0}, {"date": "2018-02-27", "close": 106.24, "volume": 1794695.0}, {"date": "2018-02-28", "close": 106.18, "volume": 2137618.0}, {"date": "2018-03-01", "close": 109.45, "volume": 4454262.0}, {"date": "2018-03-02", "close": 110.63, "volume": 2885230.0}, {"date": "2018-03-05", "close": 111.66, "volume": 2229174.0}, {"date": "2018-03-06", "close": 112.76, "volume": 1874212.0}, {"date": "2018-03-07", "close": 112.81, "volume": 1330065.0}, {"date": "2018-03-08", "close": 115.24, "volume": 2723451.0}, {"date": "2018-03-09", "close": 115.19, "volume": 2300557.0}, {"date": "2018-03-12", "close": 115.6, "volume": 4156684.0}, {"date": "2018-03-13", "close": 114.7, "volume": 4368713.0}, {"date": "2018-03-14", "close": 113.5, "volume": 2655719.0}, {"date": "2018-03-15", "close": 112.87, "volume": 1225549.0}, {"date": "2018-03-16", "close": 113.01, "volume": 6399182.0}, {"date": "2018-03-19", "close": 112.23, "volume": 1425707.0}, {"date": "2018-03-20", "close": 112.67, "volume": 1418131.0}, {"date": "2018-03-21", "close": 110.23, "volume": 1731419.0}, {"date": "2018-03-22", "close": 108.48, "volume": 1600449.0}, {"date": "2018-03-23", "close": 106.8, "volume": 1521112.0}, {"date": "2018-03-26", "close": 107.75, "volume": 1482847.0}, {"date": "2018-03-27", "close": 107.47, "volume": 2650811.0}, {"date": "2018-03-28", "close": 109.63, "volume": 2695420.0}, {"date": "2018-03-29", "close": 109.94, "volume": 1810551.0}, {"date": "2018-04-02", "close": 107.79, "volume": 1304932.0}, {"date": "2018-04-03", "close": 108.78, "volume": 1666590.0}, {"date": "2018-04-04", "close": 109.24, "volume": 1326421.0}, {"date": "2018-04-05", "close": 110.04, "volume": 1508281.0}, {"date": "2018-04-06", "close": 107.94, "volume": 2044875.0}, {"date": "2018-04-09", "close": 108.71, "volume": 1049526.0}, {"date": "2018-04-10", "close": 108.32, "volume": 1649569.0}, {"date": "2018-04-11", "close": 106.25, "volume": 2111130.0}, {"date": "2018-04-12", "close": 105.2, "volume": 2712543.0}, {"date": "2018-04-13", "close": 104.8, "volume": 1286935.0}, {"date": "2018-04-16", "close": 104.32, "volume": 1457580.0}, {"date": "2018-04-17", "close": 106.71, "volume": 2721298.0}, {"date": "2018-04-18", "close": 107.0, "volume": 1678244.0}, {"date": "2018-04-19", "close": 105.06, "volume": 2079441.0}, {"date": "2018-04-20", "close": 103.94, "volume": 2071048.0}, {"date": "2018-04-23", "close": 103.07, "volume": 1450216.0}, {"date": "2018-04-24", "close": 102.48, "volume": 1862054.0}, {"date": "2018-04-25", "close": 103.23, "volume": 1867861.0}, {"date": "2018-04-26", "close": 101.9, "volume": 3232168.0}, {"date": "2018-04-27", "close": 99.85, "volume": 5325226.0}, {"date": "2018-04-30", "close": 100.08, "volume": 3787359.0}, {"date": "2018-05-01", "close": 97.59, "volume": 2882111.0}, {"date": "2018-05-02", "close": 94.68, "volume": 6470896.0}, {"date": "2018-05-03", "close": 96.62, "volume": 4496934.0}, {"date": "2018-05-04", "close": 97.44, "volume": 3614972.0}, {"date": "2018-05-07", "close": 97.64, "volume": 1406003.0}, {"date": "2018-05-08", "close": 98.24, "volume": 1949661.0}, {"date": "2018-05-09", "close": 97.93, "volume": 3762475.0}, {"date": "2018-05-10", "close": 95.4, "volume": 4195753.0}, {"date": "2018-05-11", "close": 95.06, "volume": 1941896.0}, {"date": "2018-05-14", "close": 95.48, "volume": 2874548.0}, {"date": "2018-05-15", "close": 93.59, "volume": 2817269.0}, {"date": "2018-05-16", "close": 93.93, "volume": 1332523.0}, {"date": "2018-05-17", "close": 94.42, "volume": 1864620.0}, {"date": "2018-05-18", "close": 94.3, "volume": 1632280.0}, {"date": "2018-05-21", "close": 94.2, "volume": 2699638.0}, {"date": "2018-05-22", "close": 94.93, "volume": 3011830.0}, {"date": "2018-05-23", "close": 94.77, "volume": 2736703.0}, {"date": "2018-05-24", "close": 95.75, "volume": 1688134.0}, {"date": "2018-05-25", "close": 94.72, "volume": 1883369.0}, {"date": "2018-05-29", "close": 92.34, "volume": 3130018.0}, {"date": "2018-05-30", "close": 94.15, "volume": 1955265.0}, {"date": "2018-05-31", "close": 93.59, "volume": 2063006.0}, {"date": "2018-06-01", "close": 93.42, "volume": 2048798.0}, {"date": "2018-06-04", "close": 96.28, "volume": 2477508.0}, {"date": "2018-06-05", "close": 95.14, "volume": 1965211.0}, {"date": "2018-06-06", "close": 94.87, "volume": 1763165.0}, {"date": "2018-06-07", "close": 93.96, "volume": 3119831.0}, {"date": "2018-06-08", "close": 94.67, "volume": 1011694.0}, {"date": "2018-06-11", "close": 96.93, "volume": 1914402.0}, {"date": "2018-06-12", "close": 97.65, "volume": 1304844.0}, {"date": "2018-06-13", "close": 97.8, "volume": 1376914.0}, {"date": "2018-06-14", "close": 97.37, "volume": 1302441.0}, {"date": "2018-06-15", "close": 98.53, "volume": 1561507.0}, {"date": "2018-06-18", "close": 96.6, "volume": 1780711.0}, {"date": "2018-06-19", "close": 96.42, "volume": 1168877.0}, {"date": "2018-06-20", "close": 96.8, "volume": 1727846.0}, {"date": "2018-06-21", "close": 97.29, "volume": 1312363.0}, {"date": "2018-06-22", "close": 99.13, "volume": 1993740.0}, {"date": "2018-06-25", "close": 97.83, "volume": 1437352.0}, {"date": "2018-06-26", "close": 98.41, "volume": 2189053.0}, {"date": "2018-06-27", "close": 97.74, "volume": 1669973.0}, {"date": "2018-06-28", "close": 99.17, "volume": 1202653.0}, {"date": "2018-06-29", "close": 100.76, "volume": 2154277.0}, {"date": "2018-07-02", "close": 100.6, "volume": 1265227.0}, {"date": "2018-07-03", "close": 101.43, "volume": 789640.0}, {"date": "2018-07-05", "close": 102.42, "volume": 1118773.0}, {"date": "2018-07-06", "close": 103.84, "volume": 1507968.0}, {"date": "2018-07-09", "close": 103.81, "volume": 1119728.0}, {"date": "2018-07-10", "close": 103.89, "volume": 780266.0}, {"date": "2018-07-11", "close": 103.06, "volume": 978279.0}, {"date": "2018-07-12", "close": 103.41, "volume": 1362094.0}, {"date": "2018-07-13", "close": 103.92, "volume": 698465.0}, {"date": "2018-07-16", "close": 103.42, "volume": 514906.0}, {"date": "2018-07-17", "close": 102.75, "volume": 821634.0}, {"date": "2018-07-18", "close": 102.48, "volume": 834546.0}, {"date": "2018-07-19", "close": 103.53, "volume": 1674508.0}, {"date": "2018-07-20", "close": 104.62, "volume": 1544219.0}, {"date": "2018-07-23", "close": 104.89, "volume": 1429460.0}, {"date": "2018-07-24", "close": 104.97, "volume": 1256725.0}, {"date": "2018-07-25", "close": 106.73, "volume": 1433850.0}, {"date": "2018-07-26", "close": 101.37, "volume": 2814636.0}, {"date": "2018-07-27", "close": 101.75, "volume": 1452534.0}, {"date": "2018-07-30", "close": 101.27, "volume": 1444439.0}, {"date": "2018-07-31", "close": 101.72, "volume": 1242410.0}, {"date": "2018-08-01", "close": 101.16, "volume": 927536.0}, {"date": "2018-08-02", "close": 100.43, "volume": 1430284.0}, {"date": "2018-08-03", "close": 100.64, "volume": 1151199.0}, {"date": "2018-08-06", "close": 99.98, "volume": 1021622.0}, {"date": "2018-08-07", "close": 100.75, "volume": 522827.0}, {"date": "2018-08-08", "close": 99.53, "volume": 878996.0}, {"date": "2018-08-09", "close": 99.71, "volume": 639342.0}, {"date": "2018-08-10", "close": 96.43, "volume": 1931100.0}, {"date": "2018-08-13", "close": 96.4, "volume": 1146318.0}, {"date": "2018-08-14", "close": 97.71, "volume": 1020876.0}, {"date": "2018-08-15", "close": 98.38, "volume": 1077895.0}, {"date": "2018-08-16", "close": 98.47, "volume": 778074.0}, {"date": "2018-08-17", "close": 99.86, "volume": 1616571.0}, {"date": "2018-08-20", "close": 99.4, "volume": 742983.0}, {"date": "2018-08-21", "close": 100.22, "volume": 2699643.0}, {"date": "2018-08-22", "close": 98.47, "volume": 1976199.0}, {"date": "2018-08-23", "close": 97.8, "volume": 720644.0}, {"date": "2018-08-24", "close": 98.21, "volume": 844142.0}, {"date": "2018-08-27", "close": 98.68, "volume": 1152721.0}, {"date": "2018-08-28", "close": 97.99, "volume": 957444.0}, {"date": "2018-08-29", "close": 97.95, "volume": 979151.0}, {"date": "2018-08-30", "close": 95.59, "volume": 1771802.0}, {"date": "2018-08-31", "close": 93.23, "volume": 1931378.0}, {"date": "2018-09-04", "close": 91.96, "volume": 1992253.0}, {"date": "2018-09-05", "close": 90.9, "volume": 1915950.0}, {"date": "2018-09-06", "close": 90.23, "volume": 1894629.0}, {"date": "2018-09-07", "close": 89.74, "volume": 4147057.0}, {"date": "2018-09-10", "close": 89.88, "volume": 1427586.0}, {"date": "2018-09-11", "close": 88.02, "volume": 3062029.0}, {"date": "2018-09-12", "close": 88.13, "volume": 2527959.0}, {"date": "2018-09-13", "close": 89.35, "volume": 2626054.0}, {"date": "2018-09-14", "close": 89.29, "volume": 1569846.0}, {"date": "2018-09-17", "close": 89.8, "volume": 1231342.0}, {"date": "2018-09-18", "close": 90.16, "volume": 1595037.0}, {"date": "2018-09-19", "close": 89.93, "volume": 1834128.0}, {"date": "2018-09-20", "close": 91.93, "volume": 1912631.0}, {"date": "2018-09-21", "close": 92.04, "volume": 1813737.0}, {"date": "2018-09-24", "close": 90.51, "volume": 1080504.0}, {"date": "2018-09-25", "close": 90.51, "volume": 1369940.0}, {"date": "2018-09-26", "close": 89.67, "volume": 1587046.0}, {"date": "2018-09-27", "close": 88.1, "volume": 2458026.0}, {"date": "2018-09-28", "close": 87.57, "volume": 2053320.0}, {"date": "2018-10-01", "close": 86.54, "volume": 1581245.0}, {"date": "2018-10-02", "close": 85.82, "volume": 2150064.0}, {"date": "2018-10-03", "close": 87.61, "volume": 2188919.0}, {"date": "2018-10-04", "close": 87.06, "volume": 1583617.0}, {"date": "2018-10-05", "close": 86.65, "volume": 1475034.0}, {"date": "2018-10-08", "close": 87.06, "volume": 1727443.0}, {"date": "2018-10-09", "close": 86.59, "volume": 1334334.0}, {"date": "2018-10-10", "close": 85.01, "volume": 1455481.0}, {"date": "2018-10-11", "close": 84.34, "volume": 2395139.0}, {"date": "2018-10-12", "close": 84.34, "volume": 1610415.0}, {"date": "2018-10-15", "close": 84.63, "volume": 1784919.0}, {"date": "2018-10-16", "close": 85.43, "volume": 1621126.0}, {"date": "2018-10-17", "close": 83.71, "volume": 1925326.0}, {"date": "2018-10-18", "close": 83.42, "volume": 1151862.0}, {"date": "2018-10-19", "close": 83.86, "volume": 1118528.0}, {"date": "2018-10-22", "close": 83.46, "volume": 1214926.0}, {"date": "2018-10-23", "close": 82.22, "volume": 2516805.0}, {"date": "2018-10-24", "close": 82.25, "volume": 2908026.0}, {"date": "2018-10-25", "close": 74.54, "volume": 9472368.0}, {"date": "2018-10-26", "close": 74.08, "volume": 3366455.0}, {"date": "2018-10-29", "close": 74.86, "volume": 2877185.0}, {"date": "2018-10-30", "close": 74.34, "volume": 2797189.0}, {"date": "2018-10-31", "close": 73.98, "volume": 2993497.0}, {"date": "2018-11-01", "close": 76.68, "volume": 1744105.0}, {"date": "2018-11-02", "close": 76.51, "volume": 1962137.0}, {"date": "2018-11-05", "close": 75.97, "volume": 1718721.0}, {"date": "2018-11-06", "close": 75.92, "volume": 1756683.0}, {"date": "2018-11-07", "close": 76.64, "volume": 1032793.0}, {"date": "2018-11-08", "close": 74.61, "volume": 1626016.0}, {"date": "2018-11-09", "close": 74.62, "volume": 1229017.0}, {"date": "2018-11-12", "close": 73.2, "volume": 1682692.0}, {"date": "2018-11-13", "close": 73.21, "volume": 2085684.0}, {"date": "2018-11-14", "close": 76.6, "volume": 4119644.0}, {"date": "2018-11-15", "close": 77.23, "volume": 3175924.0}, {"date": "2018-11-16", "close": 78.85, "volume": 3348826.0}, {"date": "2018-11-19", "close": 78.3, "volume": 1912762.0}, {"date": "2018-11-20", "close": 76.09, "volume": 1775998.0}, {"date": "2018-11-21", "close": 76.54, "volume": 1072235.0}, {"date": "2018-11-23", "close": 76.16, "volume": 446340.0}, {"date": "2018-11-26", "close": 77.11, "volume": 1896996.0}, {"date": "2018-11-27", "close": 76.0, "volume": 1691438.0}, {"date": "2018-11-28", "close": 77.07, "volume": 1314035.0}, {"date": "2018-11-29", "close": 77.24, "volume": 1181785.0}, {"date": "2018-11-30", "close": 76.87, "volume": 1287188.0}, {"date": "2018-12-03", "close": 75.88, "volume": 1400328.0}, {"date": "2018-12-04", "close": 74.27, "volume": 1639440.0}, {"date": "2018-12-06", "close": 72.27, "volume": 2816371.0}, {"date": "2018-12-07", "close": 70.77, "volume": 1886115.0}, {"date": "2018-12-10", "close": 70.55, "volume": 1523435.0}, {"date": "2018-12-11", "close": 70.37, "volume": 4452765.0}, {"date": "2018-12-12", "close": 71.59, "volume": 2285277.0}, {"date": "2018-12-13", "close": 71.3, "volume": 1516688.0}, {"date": "2018-12-14", "close": 69.7, "volume": 1267650.0}, {"date": "2018-12-17", "close": 68.23, "volume": 2271373.0}, {"date": "2018-12-18", "close": 68.75, "volume": 2297138.0}, {"date": "2018-12-19", "close": 68.8, "volume": 2175186.0}, {"date": "2018-12-20", "close": 67.78, "volume": 2117469.0}, {"date": "2018-12-21", "close": 66.39, "volume": 2692219.0}, {"date": "2018-12-24", "close": 65.43, "volume": 1495226.0}, {"date": "2018-12-26", "close": 66.93, "volume": 2087367.0}, {"date": "2018-12-27", "close": 66.3, "volume": 2371741.0}, {"date": "2018-12-28", "close": 65.87, "volume": 3348469.0}, {"date": "2018-12-31", "close": 65.81, "volume": 2112653.0}, {"date": "2019-01-02", "close": 65.91, "volume": 1820242.0}, {"date": "2019-01-03", "close": 66.42, "volume": 1433875.0}, {"date": "2019-01-04", "close": 69.09, "volume": 2097219.0}, {"date": "2019-01-07", "close": 69.4, "volume": 1646802.0}, {"date": "2019-01-08", "close": 70.75, "volume": 1512551.0}, {"date": "2019-01-09", "close": 70.24, "volume": 1597443.0}, {"date": "2019-01-10", "close": 70.76, "volume": 1190132.0}, {"date": "2019-01-11", "close": 73.73, "volume": 3835515.0}, {"date": "2019-01-14", "close": 72.53, "volume": 1565937.0}, {"date": "2019-01-15", "close": 72.52, "volume": 1215583.0}, {"date": "2019-01-16", "close": 70.5, "volume": 1792744.0}, {"date": "2019-01-17", "close": 71.98, "volume": 1150089.0}, {"date": "2019-01-18", "close": 73.65, "volume": 1975927.0}, {"date": "2019-01-22", "close": 73.5, "volume": 2634801.0}, {"date": "2019-01-23", "close": 73.91, "volume": 1806741.0}, {"date": "2019-01-24", "close": 74.25, "volume": 1952209.0}, {"date": "2019-01-25", "close": 74.86, "volume": 1268526.0}, {"date": "2019-01-28", "close": 73.68, "volume": 1499981.0}, {"date": "2019-01-29", "close": 73.99, "volume": 1360539.0}, {"date": "2019-01-30", "close": 74.94, "volume": 1042431.0}, {"date": "2019-01-31", "close": 76.44, "volume": 1485329.0}, {"date": "2019-02-01", "close": 76.84, "volume": 1400834.0}, {"date": "2019-02-04", "close": 77.41, "volume": 812425.0}, {"date": "2019-02-05", "close": 78.86, "volume": 1089839.0}, {"date": "2019-02-06", "close": 78.3, "volume": 968560.0}, {"date": "2019-02-07", "close": 76.9, "volume": 1477595.0}, {"date": "2019-02-08", "close": 76.15, "volume": 1480931.0}, {"date": "2019-02-11", "close": 76.37, "volume": 1175061.0}, {"date": "2019-02-12", "close": 76.35, "volume": 1348311.0}, {"date": "2019-02-13", "close": 77.74, "volume": 1646235.0}, {"date": "2019-02-14", "close": 75.9, "volume": 2109760.0}, {"date": "2019-02-15", "close": 77.69, "volume": 1243817.0}, {"date": "2019-02-19", "close": 77.11, "volume": 846560.0}, {"date": "2019-02-20", "close": 77.68, "volume": 992509.0}, {"date": "2019-02-21", "close": 77.5, "volume": 730040.0}, {"date": "2019-02-22", "close": 75.04, "volume": 3278673.0}, {"date": "2019-02-25", "close": 74.86, "volume": 2066673.0}, {"date": "2019-02-26", "close": 75.2, "volume": 1558199.0}, {"date": "2019-02-27", "close": 74.72, "volume": 1555022.0}, {"date": "2019-02-28", "close": 78.16, "volume": 3023846.0}, {"date": "2019-03-01", "close": 81.96, "volume": 4436413.0}, {"date": "2019-03-04", "close": 81.78, "volume": 2076067.0}, {"date": "2019-03-05", "close": 82.2, "volume": 1469224.0}, {"date": "2019-03-06", "close": 82.13, "volume": 1444328.0}, {"date": "2019-03-07", "close": 80.36, "volume": 1452581.0}, {"date": "2019-03-08", "close": 80.58, "volume": 794487.0}, {"date": "2019-03-11", "close": 80.8, "volume": 1156693.0}, {"date": "2019-03-12", "close": 80.7, "volume": 963550.0}, {"date": "2019-03-13", "close": 80.73, "volume": 827882.0}, {"date": "2019-03-14", "close": 79.65, "volume": 1247066.0}, {"date": "2019-03-15", "close": 81.25, "volume": 1573882.0}, {"date": "2019-03-18", "close": 82.07, "volume": 680443.0}, {"date": "2019-03-19", "close": 83.87, "volume": 2000355.0}, {"date": "2019-03-20", "close": 83.43, "volume": 1578427.0}, {"date": "2019-03-21", "close": 83.92, "volume": 842458.0}, {"date": "2019-03-22", "close": 80.74, "volume": 1554509.0}, {"date": "2019-03-25", "close": 80.35, "volume": 813603.0}, {"date": "2019-03-26", "close": 82.03, "volume": 915184.0}, {"date": "2019-03-27", "close": 82.46, "volume": 1770047.0}, {"date": "2019-03-28", "close": 82.7, "volume": 1065591.0}, {"date": "2019-03-29", "close": 83.97, "volume": 1094743.0}, {"date": "2019-04-01", "close": 83.64, "volume": 617213.0}, {"date": "2019-04-02", "close": 84.18, "volume": 600914.0}, {"date": "2019-04-03", "close": 83.85, "volume": 602358.0}, {"date": "2019-04-04", "close": 84.99, "volume": 1088561.0}, {"date": "2019-04-05", "close": 86.32, "volume": 1495735.0}, {"date": "2019-04-08", "close": 86.06, "volume": 721521.0}, {"date": "2019-04-09", "close": 86.43, "volume": 990401.0}, {"date": "2019-04-10", "close": 87.23, "volume": 965321.0}, {"date": "2019-04-11", "close": 87.97, "volume": 856295.0}, {"date": "2019-04-12", "close": 88.54, "volume": 1608273.0}, {"date": "2019-04-15", "close": 89.11, "volume": 680728.0}, {"date": "2019-04-16", "close": 88.72, "volume": 803225.0}, {"date": "2019-04-17", "close": 88.33, "volume": 1071757.0}, {"date": "2019-04-18", "close": 89.96, "volume": 1409009.0}, {"date": "2019-04-22", "close": 89.6, "volume": 970834.0}, {"date": "2019-04-23", "close": 89.25, "volume": 755451.0}, {"date": "2019-04-24", "close": 88.21, "volume": 1038366.0}, {"date": "2019-04-25", "close": 86.64, "volume": 1341678.0}, {"date": "2019-04-26", "close": 87.58, "volume": 920429.0}, {"date": "2019-04-29", "close": 88.01, "volume": 840388.0}, {"date": "2019-04-30", "close": 88.94, "volume": 625659.0}, {"date": "2019-05-01", "close": 87.81, "volume": 1667578.0}, {"date": "2019-05-02", "close": 87.54, "volume": 1363810.0}, {"date": "2019-05-03", "close": 88.1, "volume": 1070661.0}, {"date": "2019-05-06", "close": 87.77, "volume": 1137542.0}, {"date": "2019-05-07", "close": 84.26, "volume": 2062773.0}, {"date": "2019-05-08", "close": 84.94, "volume": 1058666.0}, {"date": "2019-05-09", "close": 83.94, "volume": 1033399.0}, {"date": "2019-05-10", "close": 84.14, "volume": 825859.0}, {"date": "2019-05-13", "close": 82.73, "volume": 1321431.0}, {"date": "2019-05-14", "close": 83.01, "volume": 879900.0}, {"date": "2019-05-15", "close": 83.83, "volume": 1637447.0}, {"date": "2019-05-16", "close": 83.88, "volume": 1233136.0}, {"date": "2019-05-17", "close": 82.64, "volume": 1147761.0}, {"date": "2019-05-20", "close": 81.01, "volume": 990083.0}, {"date": "2019-05-21", "close": 81.0, "volume": 1406496.0}, {"date": "2019-05-22", "close": 82.62, "volume": 1200318.0}, {"date": "2019-05-23", "close": 82.3, "volume": 1379929.0}, {"date": "2019-05-24", "close": 82.76, "volume": 828182.0}, {"date": "2019-05-28", "close": 82.35, "volume": 1122435.0}, {"date": "2019-05-29", "close": 81.3, "volume": 1500774.0}, {"date": "2019-05-30", "close": 82.38, "volume": 1169795.0}, {"date": "2019-05-31", "close": 81.4, "volume": 1819726.0}, {"date": "2019-06-03", "close": 82.28, "volume": 1409370.0}, {"date": "2019-06-04", "close": 83.94, "volume": 896011.0}, {"date": "2019-06-05", "close": 83.27, "volume": 1340325.0}, {"date": "2019-06-06", "close": 84.1, "volume": 953640.0}, {"date": "2019-06-07", "close": 85.32, "volume": 1174268.0}, {"date": "2019-06-10", "close": 85.33, "volume": 1029696.0}, {"date": "2019-06-11", "close": 85.81, "volume": 885828.0}, {"date": "2019-06-12", "close": 86.8, "volume": 701441.0}, {"date": "2019-06-13", "close": 85.93, "volume": 725055.0}, {"date": "2019-06-14", "close": 84.18, "volume": 814634.0}, {"date": "2019-06-17", "close": 84.32, "volume": 779037.0}, {"date": "2019-06-18", "close": 86.87, "volume": 2427089.0}, {"date": "2019-06-19", "close": 87.92, "volume": 944839.0}, {"date": "2019-06-20", "close": 89.74, "volume": 1871696.0}, {"date": "2019-06-21", "close": 90.08, "volume": 1225969.0}, {"date": "2019-06-24", "close": 90.08, "volume": 877519.0}, {"date": "2019-06-25", "close": 88.4, "volume": 1098063.0}, {"date": "2019-06-26", "close": 87.37, "volume": 897581.0}, {"date": "2019-06-27", "close": 87.2, "volume": 1107212.0}, {"date": "2019-06-28", "close": 88.51, "volume": 890469.0}, {"date": "2019-07-01", "close": 88.43, "volume": 1025641.0}, {"date": "2019-07-02", "close": 90.65, "volume": 1459976.0}, {"date": "2019-07-03", "close": 93.93, "volume": 1552523.0}, {"date": "2019-07-05", "close": 92.71, "volume": 1112826.0}, {"date": "2019-07-08", "close": 91.68, "volume": 936305.0}, {"date": "2019-07-09", "close": 91.51, "volume": 1717665.0}, {"date": "2019-07-10", "close": 91.35, "volume": 1657277.0}, {"date": "2019-07-11", "close": 89.66, "volume": 2837955.0}, {"date": "2019-07-12", "close": 86.94, "volume": 5686633.0}, {"date": "2019-07-15", "close": 88.56, "volume": 2553123.0}, {"date": "2019-07-16", "close": 88.01, "volume": 1523759.0}, {"date": "2019-07-17", "close": 88.42, "volume": 1432002.0}, {"date": "2019-07-18", "close": 89.34, "volume": 2214243.0}, {"date": "2019-07-19", "close": 94.28, "volume": 5054867.0}, {"date": "2019-07-22", "close": 94.97, "volume": 2205915.0}, {"date": "2019-07-23", "close": 95.83, "volume": 2138770.0}, {"date": "2019-07-24", "close": 95.56, "volume": 1708650.0}, {"date": "2019-07-25", "close": 99.49, "volume": 6144925.0}, {"date": "2019-07-26", "close": 100.49, "volume": 2464379.0}, {"date": "2019-07-29", "close": 101.67, "volume": 2566229.0}, {"date": "2019-07-30", "close": 101.58, "volume": 1394941.0}, {"date": "2019-07-31", "close": 100.98, "volume": 1427982.0}, {"date": "2019-08-01", "close": 100.46, "volume": 1583936.0}, {"date": "2019-08-02", "close": 100.19, "volume": 925765.0}, {"date": "2019-08-05", "close": 98.19, "volume": 1543854.0}, {"date": "2019-08-06", "close": 97.7, "volume": 1181922.0}, {"date": "2019-08-07", "close": 98.17, "volume": 1200413.0}, {"date": "2019-08-08", "close": 98.51, "volume": 1463704.0}, {"date": "2019-08-09", "close": 98.22, "volume": 1075941.0}, {"date": "2019-08-12", "close": 96.27, "volume": 1421948.0}, {"date": "2019-08-13", "close": 95.67, "volume": 1655406.0}, {"date": "2019-08-14", "close": 93.36, "volume": 1945755.0}, {"date": "2019-08-15", "close": 93.63, "volume": 1024567.0}, {"date": "2019-08-16", "close": 95.29, "volume": 929138.0}, {"date": "2019-08-19", "close": 95.92, "volume": 955483.0}, {"date": "2019-08-20", "close": 94.95, "volume": 969762.0}, {"date": "2019-08-21", "close": 95.87, "volume": 785384.0}, {"date": "2019-08-22", "close": 95.58, "volume": 953927.0}, {"date": "2019-08-23", "close": 94.19, "volume": 1018527.0}, {"date": "2019-08-26", "close": 94.8, "volume": 1058888.0}, {"date": "2019-08-27", "close": 92.99, "volume": 1522598.0}, {"date": "2019-08-28", "close": 93.64, "volume": 790839.0}, {"date": "2019-08-29", "close": 95.26, "volume": 752589.0}, {"date": "2019-08-30", "close": 94.5, "volume": 589270.0}, {"date": "2019-09-03", "close": 93.96, "volume": 680042.0}, {"date": "2019-09-04", "close": 94.73, "volume": 632170.0}, {"date": "2019-09-05", "close": 93.25, "volume": 1341072.0}, {"date": "2019-09-06", "close": 93.57, "volume": 1121872.0}, {"date": "2019-09-09", "close": 95.78, "volume": 2399393.0}, {"date": "2019-09-10", "close": 94.2, "volume": 1453465.0}, {"date": "2019-09-11", "close": 94.27, "volume": 1459609.0}, {"date": "2019-09-12", "close": 97.47, "volume": 2551952.0}, {"date": "2019-09-13", "close": 96.4, "volume": 1142048.0}, {"date": "2019-09-16", "close": 95.74, "volume": 598266.0}, {"date": "2019-09-17", "close": 96.97, "volume": 1449904.0}, {"date": "2019-09-18", "close": 96.9, "volume": 1048388.0}, {"date": "2019-09-19", "close": 94.98, "volume": 867865.0}, {"date": "2019-09-20", "close": 96.32, "volume": 1182384.0}, {"date": "2019-09-23", "close": 96.34, "volume": 928743.0}, {"date": "2019-09-24", "close": 93.83, "volume": 1085083.0}, {"date": "2019-09-25", "close": 94.61, "volume": 773081.0}, {"date": "2019-09-26", "close": 94.98, "volume": 594837.0}, {"date": "2019-09-27", "close": 94.42, "volume": 821592.0}, {"date": "2019-09-30", "close": 95.15, "volume": 1224871.0}, {"date": "2019-10-01", "close": 93.34, "volume": 1357901.0}, {"date": "2019-10-02", "close": 91.06, "volume": 1167890.0}, {"date": "2019-10-03", "close": 91.9, "volume": 2059749.0}, {"date": "2019-10-04", "close": 93.33, "volume": 1246362.0}, {"date": "2019-10-07", "close": 93.0, "volume": 911684.0}, {"date": "2019-10-08", "close": 91.95, "volume": 796967.0}, {"date": "2019-10-09", "close": 92.53, "volume": 658308.0}, {"date": "2019-10-10", "close": 91.56, "volume": 927232.0}, {"date": "2019-10-11", "close": 92.31, "volume": 769166.0}, {"date": "2019-10-14", "close": 91.28, "volume": 1071449.0}, {"date": "2019-10-15", "close": 92.08, "volume": 1490497.0}, {"date": "2019-10-16", "close": 92.28, "volume": 647089.0}, {"date": "2019-10-17", "close": 93.28, "volume": 1078901.0}, {"date": "2019-10-18", "close": 93.03, "volume": 604709.0}, {"date": "2019-10-21", "close": 93.43, "volume": 721606.0}, {"date": "2019-10-22", "close": 91.89, "volume": 887111.0}, {"date": "2019-10-23", "close": 91.46, "volume": 889732.0}, {"date": "2019-10-24", "close": 91.6, "volume": 772735.0}, {"date": "2019-10-25", "close": 81.83, "volume": 5857042.0}, {"date": "2019-10-28", "close": 80.98, "volume": 1778772.0}, {"date": "2019-10-29", "close": 80.33, "volume": 1657420.0}, {"date": "2019-10-30", "close": 80.95, "volume": 2248462.0}, {"date": "2019-10-31", "close": 80.77, "volume": 2407890.0}, {"date": "2019-11-01", "close": 79.36, "volume": 1865202.0}, {"date": "2019-11-04", "close": 79.42, "volume": 2020842.0}, {"date": "2019-11-05", "close": 79.1, "volume": 2014134.0}, {"date": "2019-11-06", "close": 79.33, "volume": 927895.0}, {"date": "2019-11-07", "close": 78.38, "volume": 1250747.0}, {"date": "2019-11-08", "close": 78.48, "volume": 1062468.0}, {"date": "2019-11-11", "close": 78.71, "volume": 722867.0}, {"date": "2019-11-12", "close": 79.08, "volume": 1107619.0}, {"date": "2019-11-13", "close": 79.28, "volume": 1980194.0}, {"date": "2019-11-14", "close": 79.11, "volume": 1951934.0}, {"date": "2019-11-15", "close": 79.65, "volume": 750607.0}, {"date": "2019-11-18", "close": 80.05, "volume": 887952.0}, {"date": "2019-11-19", "close": 79.19, "volume": 961020.0}, {"date": "2019-11-20", "close": 78.43, "volume": 707470.0}, {"date": "2019-11-21", "close": 78.57, "volume": 647245.0}, {"date": "2019-11-22", "close": 79.08, "volume": 953305.0}, {"date": "2019-11-25", "close": 79.09, "volume": 643231.0}, {"date": "2019-11-26", "close": 79.05, "volume": 1019520.0}, {"date": "2019-11-27", "close": 78.58, "volume": 1644848.0}, {"date": "2019-11-29", "close": 79.35, "volume": 590404.0}, {"date": "2019-12-02", "close": 79.28, "volume": 859426.0}, {"date": "2019-12-03", "close": 78.92, "volume": 921656.0}, {"date": "2019-12-04", "close": 79.4, "volume": 789451.0}, {"date": "2019-12-05", "close": 78.63, "volume": 544822.0}, {"date": "2019-12-06", "close": 79.36, "volume": 722235.0}, {"date": "2019-12-09", "close": 78.9, "volume": 602941.0}, {"date": "2019-12-10", "close": 78.15, "volume": 1135799.0}, {"date": "2019-12-11", "close": 78.77, "volume": 691576.0}, {"date": "2019-12-12", "close": 77.77, "volume": 1393692.0}, {"date": "2019-12-13", "close": 77.91, "volume": 942885.0}, {"date": "2019-12-16", "close": 80.01, "volume": 1362846.0}, {"date": "2019-12-17", "close": 79.51, "volume": 772695.0}, {"date": "2019-12-18", "close": 80.48, "volume": 1936755.0}, {"date": "2019-12-19", "close": 80.51, "volume": 934619.0}, {"date": "2019-12-20", "close": 81.99, "volume": 1257748.0}, {"date": "2019-12-23", "close": 81.86, "volume": 999276.0}, {"date": "2019-12-24", "close": 81.61, "volume": 350123.0}, {"date": "2019-12-26", "close": 82.37, "volume": 612954.0}, {"date": "2019-12-27", "close": 83.12, "volume": 794948.0}, {"date": "2019-12-30", "close": 82.38, "volume": 697112.0}, {"date": "2019-12-31", "close": 82.04, "volume": 804651.0}, {"date": "2020-01-02", "close": 83.45, "volume": 920521.0}, {"date": "2020-01-03", "close": 82.75, "volume": 794464.0}, {"date": "2020-01-06", "close": 83.33, "volume": 857449.0}, {"date": "2020-01-07", "close": 81.61, "volume": 1226412.0}, {"date": "2020-01-08", "close": 81.98, "volume": 997646.0}, {"date": "2020-01-09", "close": 80.98, "volume": 1202388.0}, {"date": "2020-01-10", "close": 81.49, "volume": 811710.0}, {"date": "2020-01-13", "close": 81.28, "volume": 958991.0}, {"date": "2020-01-14", "close": 80.01, "volume": 1095645.0}, {"date": "2020-01-15", "close": 80.17, "volume": 1301415.0}, {"date": "2020-01-16", "close": 79.67, "volume": 1228411.0}, {"date": "2020-01-17", "close": 80.03, "volume": 801587.0}, {"date": "2020-01-21", "close": 78.81, "volume": 1270134.0}, {"date": "2020-01-22", "close": 78.11, "volume": 1117617.0}, {"date": "2020-01-23", "close": 78.26, "volume": 1250439.0}, {"date": "2020-01-24", "close": 77.74, "volume": 1026465.0}, {"date": "2020-01-27", "close": 75.58, "volume": 1341010.0}, {"date": "2020-01-28", "close": 76.26, "volume": 1147525.0}, {"date": "2020-01-29", "close": 75.97, "volume": 811904.0}, {"date": "2020-01-30", "close": 76.17, "volume": 927027.0}, {"date": "2020-01-31", "close": 75.3, "volume": 1050826.0}, {"date": "2020-02-03", "close": 75.09, "volume": 914770.0}, {"date": "2020-02-04", "close": 76.29, "volume": 980119.0}, {"date": "2020-02-05", "close": 76.67, "volume": 833125.0}, {"date": "2020-02-06", "close": 76.57, "volume": 640829.0}, {"date": "2020-02-07", "close": 74.8, "volume": 1557034.0}, {"date": "2020-02-10", "close": 74.59, "volume": 929409.0}, {"date": "2020-02-11", "close": 74.03, "volume": 1414414.0}, {"date": "2020-02-12", "close": 74.06, "volume": 1341477.0}, {"date": "2020-02-13", "close": 73.7, "volume": 1370454.0}, {"date": "2020-02-14", "close": 73.45, "volume": 943286.0}, {"date": "2020-02-18", "close": 73.5, "volume": 1073439.0}, {"date": "2020-02-19", "close": 73.6, "volume": 877385.0}, {"date": "2020-02-20", "close": 73.26, "volume": 1008075.0}, {"date": "2020-02-21", "close": 71.6, "volume": 1933053.0}, {"date": "2020-02-24", "close": 69.36, "volume": 2308899.0}, {"date": "2020-02-25", "close": 66.92, "volume": 2412847.0}, {"date": "2020-02-26", "close": 66.29, "volume": 1970892.0}, {"date": "2020-02-27", "close": 60.21, "volume": 6304489.0}, {"date": "2020-02-28", "close": 58.37, "volume": 9497056.0}, {"date": "2020-03-02", "close": 58.6, "volume": 5376591.0}, {"date": "2020-03-03", "close": 56.65, "volume": 3163136.0}, {"date": "2020-03-04", "close": 57.81, "volume": 2160320.0}, {"date": "2020-03-05", "close": 55.57, "volume": 4127321.0}, {"date": "2020-03-06", "close": 53.8, "volume": 2954465.0}, {"date": "2020-03-09", "close": 48.3, "volume": 5838379.0}, {"date": "2020-03-10", "close": 51.13, "volume": 4517068.0}, {"date": "2020-03-11", "close": 49.2, "volume": 3175117.0}, {"date": "2020-03-12", "close": 44.01, "volume": 8439259.0}, {"date": "2020-03-13", "close": 44.29, "volume": 7368226.0}, {"date": "2020-03-16", "close": 37.2, "volume": 9376266.0}, {"date": "2020-03-17", "close": 38.1, "volume": 9636251.0}, {"date": "2020-03-18", "close": 35.18, "volume": 10166410.0}, {"date": "2020-03-19", "close": 36.36, "volume": 6240897.0}, {"date": "2020-03-20", "close": 40.3, "volume": 4439001.0}, {"date": "2020-03-23", "close": 41.8, "volume": 2887534.0}, {"date": "2020-03-24", "close": 43.93, "volume": 3673544.0}, {"date": "2020-03-25", "close": 45.59, "volume": 4876056.0}, {"date": "2020-03-26", "close": 46.3, "volume": 4089482.0}, {"date": "2020-03-27", "close": 42.99, "volume": 3302504.0}, {"date": "2020-03-30", "close": 42.87, "volume": 2599728.0}, {"date": "2020-03-31", "close": 44.12, "volume": 3025978.0}, {"date": "2020-04-01", "close": 43.05, "volume": 1281505.0}, {"date": "2020-04-02", "close": 43.97, "volume": 3564241.0}, {"date": "2020-04-03", "close": 43.46, "volume": 1477653.0}, {"date": "2020-04-06", "close": 44.68, "volume": 2642363.0}, {"date": "2020-04-07", "close": 46.77, "volume": 1854321.0}, {"date": "2020-04-08", "close": 47.9, "volume": 1915442.0}, {"date": "2020-04-09", "close": 48.9, "volume": 3902549.0}, {"date": "2020-04-13", "close": 49.4, "volume": 1817231.0}, {"date": "2020-04-14", "close": 48.07, "volume": 4147740.0}, {"date": "2020-04-15", "close": 45.54, "volume": 2962868.0}, {"date": "2020-04-16", "close": 45.5, "volume": 1392665.0}, {"date": "2020-04-17", "close": 45.95, "volume": 2669461.0}, {"date": "2020-04-20", "close": 44.59, "volume": 2202906.0}, {"date": "2020-04-21", "close": 43.14, "volume": 4063586.0}, {"date": "2020-04-22", "close": 41.61, "volume": 4816990.0}, {"date": "2020-04-23", "close": 41.93, "volume": 1870241.0}, {"date": "2020-04-24", "close": 41.91, "volume": 1791282.0}, {"date": "2020-04-27", "close": 44.16, "volume": 1945993.0}, {"date": "2020-04-28", "close": 46.85, "volume": 2262338.0}, {"date": "2020-04-29", "close": 48.66, "volume": 2723434.0}, {"date": "2020-04-30", "close": 46.52, "volume": 3502093.0}, {"date": "2020-05-01", "close": 44.79, "volume": 1640112.0}, {"date": "2020-05-04", "close": 42.39, "volume": 3545289.0}, {"date": "2020-05-05", "close": 41.49, "volume": 3160474.0}, {"date": "2020-05-06", "close": 42.63, "volume": 2181238.0}, {"date": "2020-05-07", "close": 42.43, "volume": 1915112.0}, {"date": "2020-05-08", "close": 43.34, "volume": 2164482.0}, {"date": "2020-05-11", "close": 42.73, "volume": 2042941.0}, {"date": "2020-05-12", "close": 41.51, "volume": 1776488.0}, {"date": "2020-05-13", "close": 40.21, "volume": 2586907.0}, {"date": "2020-05-14", "close": 39.52, "volume": 3712827.0}, {"date": "2020-05-15", "close": 39.97, "volume": 1832320.0}, {"date": "2020-05-18", "close": 43.11, "volume": 2694482.0}, {"date": "2020-05-19", "close": 41.26, "volume": 5896390.0}, {"date": "2020-05-20", "close": 42.18, "volume": 3440741.0}, {"date": "2020-05-21", "close": 41.15, "volume": 3657897.0}, {"date": "2020-05-22", "close": 40.9, "volume": 3335163.0}, {"date": "2020-05-26", "close": 44.4, "volume": 6055709.0}, {"date": "2020-05-27", "close": 47.14, "volume": 4867658.0}, {"date": "2020-05-28", "close": 47.48, "volume": 4250886.0}, {"date": "2020-05-29", "close": 46.88, "volume": 3144469.0}, {"date": "2020-06-01", "close": 48.93, "volume": 3100002.0}, {"date": "2020-06-02", "close": 49.57, "volume": 4194896.0}, {"date": "2020-06-03", "close": 54.36, "volume": 6452255.0}, {"date": "2020-06-04", "close": 55.03, "volume": 4785874.0}, {"date": "2020-06-05", "close": 57.18, "volume": 5235811.0}, {"date": "2020-06-08", "close": 57.92, "volume": 4038222.0}, {"date": "2020-06-09", "close": 55.11, "volume": 3083169.0}, {"date": "2020-06-10", "close": 53.59, "volume": 3010497.0}, {"date": "2020-06-11", "close": 48.97, "volume": 5242798.0}, {"date": "2020-06-12", "close": 51.48, "volume": 3247550.0}, {"date": "2020-06-15", "close": 50.71, "volume": 3134512.0}, {"date": "2020-06-16", "close": 52.21, "volume": 3238409.0}, {"date": "2020-06-17", "close": 51.35, "volume": 2370858.0}, {"date": "2020-06-18", "close": 51.78, "volume": 1486273.0}, {"date": "2020-06-19", "close": 50.44, "volume": 2471236.0}, {"date": "2020-06-22", "close": 50.88, "volume": 1212655.0}, {"date": "2020-06-23", "close": 52.1, "volume": 1824085.0}, {"date": "2020-06-24", "close": 48.92, "volume": 3861621.0}, {"date": "2020-06-25", "close": 49.91, "volume": 1939304.0}, {"date": "2020-06-26", "close": 48.05, "volume": 3122618.0}, {"date": "2020-06-29", "close": 49.3, "volume": 1582426.0}, {"date": "2020-06-30", "close": 49.3, "volume": 1731706.0}, {"date": "2020-07-01", "close": 48.97, "volume": 2293894.0}, {"date": "2020-07-02", "close": 50.11, "volume": 2470368.0}, {"date": "2020-07-06", "close": 52.86, "volume": 2567755.0}, {"date": "2020-07-07", "close": 52.53, "volume": 2561719.0}, {"date": "2020-07-08", "close": 52.41, "volume": 1724025.0}, {"date": "2020-07-09", "close": 51.01, "volume": 1788883.0}, {"date": "2020-07-10", "close": 53.76, "volume": 2217010.0}, {"date": "2020-07-13", "close": 52.45, "volume": 2094719.0}, {"date": "2020-07-14", "close": 53.04, "volume": 1639072.0}, {"date": "2020-07-15", "close": 54.16, "volume": 2029302.0}, {"date": "2020-07-16", "close": 53.91, "volume": 1111232.0}, {"date": "2020-07-17", "close": 53.85, "volume": 944449.0}, {"date": "2020-07-20", "close": 53.58, "volume": 1969464.0}, {"date": "2020-07-21", "close": 55.45, "volume": 2642322.0}, {"date": "2020-07-22", "close": 54.47, "volume": 1800511.0}, {"date": "2020-07-23", "close": 54.55, "volume": 1481521.0}, {"date": "2020-07-24", "close": 54.53, "volume": 1085821.0}, {"date": "2020-07-27", "close": 54.08, "volume": 1872094.0}, {"date": "2020-07-28", "close": 55.64, "volume": 1809320.0}, {"date": "2020-07-29", "close": 56.7, "volume": 2879111.0}, {"date": "2020-07-30", "close": 58.08, "volume": 3639786.0}, {"date": "2020-07-31", "close": 54.43, "volume": 3197616.0}, {"date": "2020-08-03", "close": 54.43, "volume": 1814463.0}, {"date": "2020-08-04", "close": 55.72, "volume": 1578024.0}, {"date": "2020-08-05", "close": 55.79, "volume": 1162471.0}, {"date": "2020-08-06", "close": 54.88, "volume": 1997642.0}, {"date": "2020-08-07", "close": 54.26, "volume": 1351178.0}, {"date": "2020-08-10", "close": 54.55, "volume": 1104172.0}, {"date": "2020-08-11", "close": 55.93, "volume": 1723380.0}, {"date": "2020-08-12", "close": 56.93, "volume": 1172358.0}, {"date": "2020-08-13", "close": 56.34, "volume": 677655.0}, {"date": "2020-08-14", "close": 56.22, "volume": 850813.0}, {"date": "2020-08-17", "close": 56.19, "volume": 1003457.0}, {"date": "2020-08-18", "close": 57.24, "volume": 1249327.0}, {"date": "2020-08-19", "close": 57.32, "volume": 1549474.0}, {"date": "2020-08-20", "close": 56.75, "volume": 1410467.0}, {"date": "2020-08-21", "close": 55.62, "volume": 1642583.0}, {"date": "2020-08-24", "close": 57.34, "volume": 1479342.0}, {"date": "2020-08-25", "close": 58.09, "volume": 1547552.0}, {"date": "2020-08-26", "close": 59.33, "volume": 1968053.0}, {"date": "2020-08-27", "close": 58.96, "volume": 1418184.0}, {"date": "2020-08-28", "close": 59.16, "volume": 1214764.0}, {"date": "2020-08-31", "close": 58.15, "volume": 1594815.0}, {"date": "2020-09-01", "close": 57.62, "volume": 1239966.0}, {"date": "2020-09-02", "close": 59.56, "volume": 1345242.0}, {"date": "2020-09-03", "close": 58.96, "volume": 2148770.0}, {"date": "2020-09-04", "close": 58.44, "volume": 1798451.0}, {"date": "2020-09-08", "close": 55.74, "volume": 2815972.0}, {"date": "2020-09-09", "close": 57.2, "volume": 1248256.0}, {"date": "2020-09-10", "close": 56.88, "volume": 1180050.0}, {"date": "2020-09-11", "close": 56.15, "volume": 1275227.0}, {"date": "2020-09-14", "close": 56.25, "volume": 1638351.0}, {"date": "2020-09-15", "close": 56.44, "volume": 1669587.0}, {"date": "2020-09-16", "close": 57.05, "volume": 1904374.0}, {"date": "2020-09-17", "close": 58.0, "volume": 1732186.0}, {"date": "2020-09-18", "close": 57.56, "volume": 1474573.0}, {"date": "2020-09-21", "close": 54.46, "volume": 2993201.0}, {"date": "2020-09-22", "close": 54.34, "volume": 1778966.0}, {"date": "2020-09-23", "close": 52.53, "volume": 2441392.0}, {"date": "2020-09-24", "close": 52.88, "volume": 1725401.0}, {"date": "2020-09-25", "close": 52.82, "volume": 1830570.0}, {"date": "2020-09-28", "close": 54.38, "volume": 1499424.0}, {"date": "2020-09-29", "close": 54.28, "volume": 1322704.0}, {"date": "2020-09-30", "close": 53.88, "volume": 1659142.0}, {"date": "2020-10-01", "close": 53.6, "volume": 1141481.0}, {"date": "2020-10-02", "close": 54.0, "volume": 1203069.0}, {"date": "2020-10-05", "close": 55.29, "volume": 1037485.0}, {"date": "2020-10-06", "close": 56.82, "volume": 2232567.0}, {"date": "2020-10-07", "close": 58.44, "volume": 1910221.0}, {"date": "2020-10-08", "close": 59.63, "volume": 1740081.0}, {"date": "2020-10-09", "close": 59.5, "volume": 1157273.0}, {"date": "2020-10-12", "close": 59.97, "volume": 1025857.0}, {"date": "2020-10-13", "close": 58.16, "volume": 1306379.0}, {"date": "2020-10-14", "close": 57.33, "volume": 1343787.0}, {"date": "2020-10-15", "close": 54.92, "volume": 2584575.0}, {"date": "2020-10-16", "close": 55.42, "volume": 1495905.0}, {"date": "2020-10-19", "close": 55.53, "volume": 1395987.0}, {"date": "2020-10-20", "close": 56.92, "volume": 1607335.0}, {"date": "2020-10-21", "close": 55.59, "volume": 1227270.0}, {"date": "2020-10-22", "close": 56.17, "volume": 1533148.0}, {"date": "2020-10-23", "close": 57.59, "volume": 1347380.0}, {"date": "2020-10-26", "close": 56.67, "volume": 1656914.0}, {"date": "2020-10-27", "close": 55.25, "volume": 2052404.0}, {"date": "2020-10-28", "close": 53.02, "volume": 4768341.0}, {"date": "2020-10-29", "close": 53.39, "volume": 2458279.0}, {"date": "2020-10-30", "close": 51.91, "volume": 2008608.0}, {"date": "2020-11-02", "close": 52.24, "volume": 1888945.0}, {"date": "2020-11-03", "close": 53.85, "volume": 1872120.0}, {"date": "2020-11-04", "close": 54.05, "volume": 1851016.0}, {"date": "2020-11-05", "close": 56.22, "volume": 2706174.0}, {"date": "2020-11-06", "close": 56.68, "volume": 1362632.0}, {"date": "2020-11-09", "close": 62.52, "volume": 6954911.0}, {"date": "2020-11-10", "close": 66.6, "volume": 4334200.0}, {"date": "2020-11-11", "close": 66.99, "volume": 2467350.0}, {"date": "2020-11-12", "close": 65.04, "volume": 2625052.0}, {"date": "2020-11-13", "close": 66.36, "volume": 1558049.0}, {"date": "2020-11-16", "close": 68.0, "volume": 1590908.0}, {"date": "2020-11-17", "close": 66.55, "volume": 1627784.0}, {"date": "2020-11-18", "close": 65.89, "volume": 1753118.0}, {"date": "2020-11-19", "close": 65.97, "volume": 977363.0}, {"date": "2020-11-20", "close": 65.04, "volume": 1552904.0}, {"date": "2020-11-23", "close": 66.34, "volume": 1259363.0}, {"date": "2020-11-24", "close": 68.89, "volume": 1927727.0}, {"date": "2020-11-25", "close": 67.99, "volume": 868209.0}, {"date": "2020-11-27", "close": 68.43, "volume": 533484.0}, {"date": "2020-11-30", "close": 66.68, "volume": 1622969.0}, {"date": "2020-12-01", "close": 67.81, "volume": 1532265.0}, {"date": "2020-12-02", "close": 68.0, "volume": 849325.0}, {"date": "2020-12-03", "close": 68.91, "volume": 889579.0}, {"date": "2020-12-04", "close": 70.54, "volume": 2044933.0}, {"date": "2020-12-07", "close": 70.03, "volume": 724594.0}, {"date": "2020-12-08", "close": 69.82, "volume": 943029.0}, {"date": "2020-12-09", "close": 70.47, "volume": 854317.0}, {"date": "2020-12-10", "close": 70.76, "volume": 1069821.0}, {"date": "2020-12-11", "close": 69.64, "volume": 833540.0}, {"date": "2020-12-14", "close": 70.0, "volume": 1590945.0}, {"date": "2020-12-15", "close": 70.74, "volume": 1748920.0}, {"date": "2020-12-16", "close": 70.18, "volume": 1795651.0}, {"date": "2020-12-17", "close": 71.45, "volume": 1499991.0}, {"date": "2020-12-18", "close": 71.5, "volume": 2294694.0}, {"date": "2020-12-21", "close": 70.01, "volume": 2938346.0}, {"date": "2020-12-22", "close": 69.65, "volume": 1310608.0}, {"date": "2020-12-23", "close": 70.5, "volume": 1831460.0}, {"date": "2020-12-24", "close": 70.55, "volume": 940996.0}, {"date": "2020-12-28", "close": 70.57, "volume": 1410445.0}, {"date": "2020-12-29", "close": 70.99, "volume": 1638370.0}, {"date": "2020-12-30", "close": 70.65, "volume": 961390.0}, {"date": "2020-12-31", "close": 69.91, "volume": 821665.0}, {"date": "2021-01-04", "close": 69.77, "volume": 1597562.0}, {"date": "2021-01-05", "close": 70.75, "volume": 1235163.0}, {"date": "2021-01-06", "close": 71.83, "volume": 1417814.0}, {"date": "2021-01-07", "close": 71.2, "volume": 1071382.0}, {"date": "2021-01-08", "close": 71.08, "volume": 933189.0}, {"date": "2021-01-11", "close": 69.11, "volume": 1687987.0}, {"date": "2021-01-12", "close": 69.0, "volume": 2237253.0}, {"date": "2021-01-13", "close": 69.07, "volume": 2405110.0}, {"date": "2021-01-14", "close": 69.35, "volume": 1372608.0}, {"date": "2021-01-15", "close": 68.64, "volume": 1895916.0}, {"date": "2021-01-19", "close": 68.34, "volume": 1025132.0}, {"date": "2021-01-20", "close": 68.3, "volume": 994159.0}, {"date": "2021-01-21", "close": 67.81, "volume": 1212743.0}, {"date": "2021-01-22", "close": 66.61, "volume": 1298723.0}, {"date": "2021-01-25", "close": 64.7, "volume": 1831564.0}, {"date": "2021-01-26", "close": 65.14, "volume": 1264504.0}, {"date": "2021-01-27", "close": 63.46, "volume": 1974188.0}, {"date": "2021-01-28", "close": 65.02, "volume": 1495348.0}, {"date": "2021-01-29", "close": 62.69, "volume": 2049851.0}, {"date": "2021-02-01", "close": 63.88, "volume": 1028653.0}, {"date": "2021-02-02", "close": 65.88, "volume": 1385475.0}, {"date": "2021-02-03", "close": 65.45, "volume": 917146.0}, {"date": "2021-02-04", "close": 65.55, "volume": 997275.0}, {"date": "2021-02-05", "close": 65.63, "volume": 2318807.0}, {"date": "2021-02-08", "close": 65.07, "volume": 1667556.0}, {"date": "2021-02-09", "close": 64.7, "volume": 2255563.0}, {"date": "2021-02-10", "close": 64.5, "volume": 2469118.0}, {"date": "2021-02-11", "close": 63.74, "volume": 2062771.0}, {"date": "2021-02-12", "close": 63.56, "volume": 2346076.0}, {"date": "2021-02-16", "close": 64.73, "volume": 1788036.0}, {"date": "2021-02-17", "close": 64.33, "volume": 1576966.0}, {"date": "2021-02-18", "close": 63.9, "volume": 1220746.0}, {"date": "2021-02-19", "close": 64.46, "volume": 1062694.0}, {"date": "2021-02-22", "close": 64.35, "volume": 1398580.0}, {"date": "2021-02-23", "close": 65.02, "volume": 1547582.0}, {"date": "2021-02-24", "close": 65.25, "volume": 2621924.0}, {"date": "2021-02-25", "close": 60.11, "volume": 6386981.0}, {"date": "2021-02-26", "close": 57.73, "volume": 4286017.0}, {"date": "2021-03-01", "close": 59.34, "volume": 2485302.0}, {"date": "2021-03-02", "close": 59.18, "volume": 1358019.0}, {"date": "2021-03-03", "close": 59.21, "volume": 1282179.0}, {"date": "2021-03-04", "close": 60.42, "volume": 3348580.0}, {"date": "2021-03-05", "close": 60.96, "volume": 1770238.0}, {"date": "2021-03-08", "close": 61.32, "volume": 1156407.0}, {"date": "2021-03-09", "close": 62.18, "volume": 1329364.0}, {"date": "2021-03-10", "close": 63.36, "volume": 1227243.0}, {"date": "2021-03-11", "close": 62.37, "volume": 1591565.0}, {"date": "2021-03-12", "close": 62.87, "volume": 1147004.0}, {"date": "2021-03-15", "close": 62.67, "volume": 1304182.0}, {"date": "2021-03-16", "close": 61.85, "volume": 1809742.0}, {"date": "2021-03-17", "close": 63.83, "volume": 2017962.0}, {"date": "2021-03-18", "close": 62.76, "volume": 1289150.0}, {"date": "2021-03-19", "close": 64.29, "volume": 1284069.0}, {"date": "2021-03-22", "close": 63.39, "volume": 2691032.0}, {"date": "2021-03-23", "close": 62.8, "volume": 1253679.0}, {"date": "2021-03-24", "close": 62.04, "volume": 1030489.0}, {"date": "2021-03-25", "close": 62.04, "volume": 1053076.0}, {"date": "2021-03-26", "close": 63.31, "volume": 1678454.0}, {"date": "2021-03-29", "close": 64.1, "volume": 1718409.0}, {"date": "2021-03-30", "close": 63.98, "volume": 1067993.0}, {"date": "2021-03-31", "close": 62.85, "volume": 1362860.0}, {"date": "2021-04-01", "close": 63.79, "volume": 1130518.0}, {"date": "2021-04-05", "close": 64.34, "volume": 839128.0}, {"date": "2021-04-06", "close": 63.9, "volume": 969089.0}, {"date": "2021-04-07", "close": 63.57, "volume": 1022580.0}, {"date": "2021-04-08", "close": 65.14, "volume": 1342630.0}, {"date": "2021-04-09", "close": 65.39, "volume": 885416.0}, {"date": "2021-04-12", "close": 65.07, "volume": 970929.0}, {"date": "2021-04-13", "close": 64.38, "volume": 933268.0}, {"date": "2021-04-14", "close": 65.16, "volume": 864601.0}, {"date": "2021-04-15", "close": 67.73, "volume": 1856109.0}, {"date": "2021-04-16", "close": 68.14, "volume": 976724.0}, {"date": "2021-04-19", "close": 68.71, "volume": 1295414.0}, {"date": "2021-04-20", "close": 67.31, "volume": 1035907.0}, {"date": "2021-04-21", "close": 69.63, "volume": 1424563.0}, {"date": "2021-04-22", "close": 70.23, "volume": 1204201.0}, {"date": "2021-04-23", "close": 70.45, "volume": 830743.0}, {"date": "2021-04-26", "close": 70.59, "volume": 610834.0}, {"date": "2021-04-27", "close": 70.33, "volume": 738966.0}, {"date": "2021-04-28", "close": 71.33, "volume": 1227253.0}, {"date": "2021-04-29", "close": 72.14, "volume": 1098791.0}, {"date": "2021-04-30", "close": 70.96, "volume": 1126450.0}, {"date": "2021-05-03", "close": 71.63, "volume": 992279.0}, {"date": "2021-05-04", "close": 70.59, "volume": 863189.0}, {"date": "2021-05-05", "close": 70.62, "volume": 677083.0}, {"date": "2021-05-06", "close": 75.0, "volume": 3189450.0}, {"date": "2021-05-07", "close": 74.59, "volume": 1309187.0}, {"date": "2021-05-10", "close": 74.88, "volume": 1393310.0}, {"date": "2021-05-11", "close": 74.35, "volume": 1429328.0}, {"date": "2021-05-12", "close": 73.96, "volume": 1005384.0}, {"date": "2021-05-13", "close": 74.96, "volume": 1040733.0}, {"date": "2021-05-14", "close": 75.66, "volume": 1031406.0}, {"date": "2021-05-17", "close": 75.34, "volume": 728594.0}, {"date": "2021-05-18", "close": 74.75, "volume": 626801.0}, {"date": "2021-05-19", "close": 74.48, "volume": 1196201.0}, {"date": "2021-05-20", "close": 75.35, "volume": 786671.0}, {"date": "2021-05-21", "close": 75.76, "volume": 789239.0}, {"date": "2021-05-24", "close": 75.97, "volume": 615882.0}, {"date": "2021-05-25", "close": 75.66, "volume": 811615.0}, {"date": "2021-05-26", "close": 75.86, "volume": 715845.0}, {"date": "2021-05-27", "close": 75.86, "volume": 890281.0}, {"date": "2021-05-28", "close": 75.77, "volume": 1258724.0}, {"date": "2021-06-01", "close": 76.46, "volume": 1528902.0}, {"date": "2021-06-02", "close": 77.53, "volume": 1098718.0}, {"date": "2021-06-03", "close": 76.34, "volume": 901074.0}, {"date": "2021-06-04", "close": 76.79, "volume": 889302.0}, {"date": "2021-06-07", "close": 78.19, "volume": 1174950.0}, {"date": "2021-06-08", "close": 78.82, "volume": 985231.0}, {"date": "2021-06-09", "close": 78.54, "volume": 579969.0}, {"date": "2021-06-10", "close": 78.39, "volume": 686585.0}, {"date": "2021-06-11", "close": 78.16, "volume": 588289.0}, {"date": "2021-06-14", "close": 78.99, "volume": 1173589.0}, {"date": "2021-06-15", "close": 79.35, "volume": 1877822.0}, {"date": "2021-06-16", "close": 78.6, "volume": 1021318.0}, {"date": "2021-06-17", "close": 77.03, "volume": 1044118.0}, {"date": "2021-06-18", "close": 74.99, "volume": 1391785.0}, {"date": "2021-06-21", "close": 76.12, "volume": 895013.0}, {"date": "2021-06-22", "close": 75.95, "volume": 738061.0}, {"date": "2021-06-23", "close": 75.07, "volume": 788237.0}, {"date": "2021-06-24", "close": 75.45, "volume": 457807.0}, {"date": "2021-06-25", "close": 75.45, "volume": 669189.0}, {"date": "2021-06-28", "close": 74.03, "volume": 1240501.0}, {"date": "2021-06-29", "close": 72.79, "volume": 1251572.0}, {"date": "2021-06-30", "close": 72.01, "volume": 1542210.0}, {"date": "2021-07-01", "close": 72.1, "volume": 737950.0}, {"date": "2021-07-02", "close": 71.48, "volume": 852370.0}, {"date": "2021-07-06", "close": 70.34, "volume": 1271105.0}, {"date": "2021-07-07", "close": 70.78, "volume": 1187674.0}, {"date": "2021-07-08", "close": 69.61, "volume": 1525779.0}, {"date": "2021-07-09", "close": 69.88, "volume": 1031425.0}, {"date": "2021-07-12", "close": 69.61, "volume": 1107296.0}, {"date": "2021-07-13", "close": 69.46, "volume": 3002418.0}, {"date": "2021-07-14", "close": 69.49, "volume": 1135172.0}, {"date": "2021-07-15", "close": 68.78, "volume": 1467677.0}, {"date": "2021-07-16", "close": 68.45, "volume": 1409106.0}, {"date": "2021-07-19", "close": 66.26, "volume": 2711425.0}, {"date": "2021-07-20", "close": 66.93, "volume": 1733723.0}, {"date": "2021-07-21", "close": 68.4, "volume": 2167975.0}, {"date": "2021-07-22", "close": 68.19, "volume": 1326365.0}, {"date": "2021-07-23", "close": 68.16, "volume": 898532.0}, {"date": "2021-07-26", "close": 69.01, "volume": 1349730.0}, {"date": "2021-07-27", "close": 68.71, "volume": 1203364.0}, {"date": "2021-07-28", "close": 68.63, "volume": 1345468.0}, {"date": "2021-07-29", "close": 64.79, "volume": 4653784.0}, {"date": "2021-07-30", "close": 62.98, "volume": 3738004.0}, {"date": "2021-08-02", "close": 62.95, "volume": 1521839.0}, {"date": "2021-08-03", "close": 62.51, "volume": 1937436.0}, {"date": "2021-08-04", "close": 61.35, "volume": 2036882.0}, {"date": "2021-08-05", "close": 61.84, "volume": 1621409.0}, {"date": "2021-08-06", "close": 61.69, "volume": 1365561.0}, {"date": "2021-08-09", "close": 60.91, "volume": 1505625.0}, {"date": "2021-08-10", "close": 61.07, "volume": 903309.0}, {"date": "2021-08-11", "close": 61.39, "volume": 1035304.0}, {"date": "2021-08-12", "close": 61.45, "volume": 2440246.0}, {"date": "2021-08-13", "close": 61.97, "volume": 1703876.0}, {"date": "2021-08-16", "close": 62.0, "volume": 1274100.0}, {"date": "2021-08-17", "close": 61.21, "volume": 1204652.0}, {"date": "2021-08-18", "close": 60.8, "volume": 942305.0}, {"date": "2021-08-19", "close": 59.87, "volume": 1994290.0}, {"date": "2021-08-20", "close": 59.96, "volume": 1021141.0}, {"date": "2021-08-23", "close": 60.61, "volume": 772737.0}, {"date": "2021-08-24", "close": 60.49, "volume": 910100.0}, {"date": "2021-08-25", "close": 60.93, "volume": 1097819.0}, {"date": "2021-08-26", "close": 60.56, "volume": 822369.0}, {"date": "2021-08-27", "close": 61.39, "volume": 1383928.0}, {"date": "2021-08-30", "close": 61.01, "volume": 718502.0}, {"date": "2021-08-31", "close": 61.25, "volume": 997239.0}, {"date": "2021-09-01", "close": 62.29, "volume": 1103541.0}, {"date": "2021-09-02", "close": 60.4, "volume": 2053037.0}, {"date": "2021-09-03", "close": 59.87, "volume": 1271732.0}, {"date": "2021-09-07", "close": 59.43, "volume": 2078533.0}, {"date": "2021-09-08", "close": 58.93, "volume": 1356388.0}, {"date": "2021-09-09", "close": 57.93, "volume": 1960840.0}, {"date": "2021-09-10", "close": 57.42, "volume": 2072581.0}, {"date": "2021-09-13", "close": 58.45, "volume": 2141993.0}, {"date": "2021-09-14", "close": 57.24, "volume": 1716860.0}, {"date": "2021-09-15", "close": 57.17, "volume": 1353087.0}, {"date": "2021-09-16", "close": 57.39, "volume": 1181652.0}, {"date": "2021-09-17", "close": 57.96, "volume": 3040196.0}, {"date": "2021-09-20", "close": 57.12, "volume": 1528631.0}, {"date": "2021-09-21", "close": 57.75, "volume": 1002512.0}, {"date": "2021-09-22", "close": 58.41, "volume": 1309881.0}, {"date": "2021-09-23", "close": 58.83, "volume": 825732.0}, {"date": "2021-09-24", "close": 58.11, "volume": 982848.0}, {"date": "2021-09-27", "close": 59.69, "volume": 2525451.0}, {"date": "2021-09-28", "close": 58.4, "volume": 3149070.0}, {"date": "2021-09-29", "close": 57.54, "volume": 2159421.0}, {"date": "2021-09-30", "close": 56.38, "volume": 2392764.0}, {"date": "2021-10-01", "close": 56.5, "volume": 2059398.0}, {"date": "2021-10-04", "close": 56.4, "volume": 2683020.0}, {"date": "2021-10-05", "close": 56.18, "volume": 4674092.0}, {"date": "2021-10-06", "close": 55.04, "volume": 5176997.0}, {"date": "2021-10-07", "close": 54.77, "volume": 4891105.0}, {"date": "2021-10-08", "close": 54.95, "volume": 2868172.0}, {"date": "2021-10-11", "close": 54.37, "volume": 3449469.0}, {"date": "2021-10-12", "close": 54.21, "volume": 5461096.0}, {"date": "2021-10-13", "close": 55.62, "volume": 3506941.0}, {"date": "2021-10-14", "close": 56.35, "volume": 3913544.0}, {"date": "2021-10-15", "close": 55.29, "volume": 4384011.0}, {"date": "2021-10-18", "close": 55.36, "volume": 3125789.0}, {"date": "2021-10-19", "close": 55.92, "volume": 2532243.0}, {"date": "2021-10-20", "close": 56.45, "volume": 2172043.0}, {"date": "2021-10-21", "close": 56.0, "volume": 2789443.0}, {"date": "2021-10-22", "close": 56.21, "volume": 2363573.0}, {"date": "2021-10-25", "close": 56.26, "volume": 1780124.0}, {"date": "2021-10-26", "close": 56.91, "volume": 2474134.0}, {"date": "2021-10-27", "close": 57.17, "volume": 3915968.0}, {"date": "2021-10-28", "close": 62.53, "volume": 9180512.0}, {"date": "2021-10-29", "close": 61.22, "volume": 4672887.0}, {"date": "2021-11-01", "close": 60.51, "volume": 2072941.0}, {"date": "2021-11-02", "close": 60.06, "volume": 1449768.0}, {"date": "2021-11-03", "close": 60.79, "volume": 1525092.0}, {"date": "2021-11-04", "close": 59.5, "volume": 2590736.0}, {"date": "2021-11-05", "close": 60.78, "volume": 1370617.0}, {"date": "2021-11-08", "close": 60.29, "volume": 962716.0}, {"date": "2021-11-09", "close": 60.12, "volume": 993255.0}, {"date": "2021-11-10", "close": 60.12, "volume": 1380857.0}, {"date": "2021-11-11", "close": 60.01, "volume": 876745.0}, {"date": "2021-11-12", "close": 59.59, "volume": 1214425.0}, {"date": "2021-11-15", "close": 60.01, "volume": 882181.0}, {"date": "2021-11-16", "close": 59.98, "volume": 864726.0}, {"date": "2021-11-17", "close": 59.48, "volume": 2852768.0}, {"date": "2021-11-18", "close": 59.43, "volume": 1956790.0}, {"date": "2021-11-19", "close": 58.54, "volume": 2343043.0}, {"date": "2021-11-22", "close": 58.5, "volume": 904624.0}, {"date": "2021-11-23", "close": 58.9, "volume": 955747.0}, {"date": "2021-11-24", "close": 58.7, "volume": 1378183.0}, {"date": "2021-11-26", "close": 58.25, "volume": 3460580.0}, {"date": "2021-11-29", "close": 57.36, "volume": 1828733.0}, {"date": "2021-11-30", "close": 55.72, "volume": 4164413.0}, {"date": "2021-12-01", "close": 54.92, "volume": 2302886.0}, {"date": "2021-12-02", "close": 56.4, "volume": 2426526.0}, {"date": "2021-12-03", "close": 56.46, "volume": 2379773.0}, {"date": "2021-12-06", "close": 58.57, "volume": 2281986.0}, {"date": "2021-12-07", "close": 58.44, "volume": 1427529.0}, {"date": "2021-12-08", "close": 57.84, "volume": 2581443.0}, {"date": "2021-12-09", "close": 57.4, "volume": 2138838.0}, {"date": "2021-12-10", "close": 57.92, "volume": 1253391.0}, {"date": "2021-12-13", "close": 57.66, "volume": 2304416.0}, {"date": "2021-12-14", "close": 57.85, "volume": 1191438.0}, {"date": "2021-12-15", "close": 57.96, "volume": 2256322.0}, {"date": "2021-12-16", "close": 59.4, "volume": 1647501.0}, {"date": "2021-12-17", "close": 59.79, "volume": 1772221.0}, {"date": "2021-12-20", "close": 58.61, "volume": 1672179.0}, {"date": "2021-12-21", "close": 60.02, "volume": 1388639.0}, {"date": "2021-12-22", "close": 60.39, "volume": 1257799.0}, {"date": "2021-12-23", "close": 60.77, "volume": 1011193.0}, {"date": "2021-12-27", "close": 60.69, "volume": 851087.0}, {"date": "2021-12-28", "close": 60.26, "volume": 868127.0}, {"date": "2021-12-29", "close": 60.26, "volume": 944063.0}, {"date": "2021-12-30", "close": 60.55, "volume": 964628.0}, {"date": "2021-12-31", "close": 60.55, "volume": 891651.0}, {"date": "2022-01-03", "close": 63.35, "volume": 3478822.0}, {"date": "2022-01-04", "close": 63.16, "volume": 1639980.0}, {"date": "2022-01-05", "close": 62.64, "volume": 1120099.0}, {"date": "2022-01-06", "close": 62.13, "volume": 1331788.0}, {"date": "2022-01-07", "close": 62.93, "volume": 1395022.0}, {"date": "2022-01-10", "close": 64.6, "volume": 3364177.0}, {"date": "2022-01-11", "close": 64.8, "volume": 1007409.0}, {"date": "2022-01-12", "close": 64.36, "volume": 907917.0}, {"date": "2022-01-13", "close": 66.34, "volume": 1780256.0}, {"date": "2022-01-14", "close": 67.8, "volume": 1992059.0}, {"date": "2022-01-18", "close": 66.87, "volume": 1110424.0}, {"date": "2022-01-19", "close": 65.9, "volume": 1081631.0}, {"date": "2022-01-20", "close": 65.59, "volume": 715533.0}, {"date": "2022-01-21", "close": 65.13, "volume": 1434995.0}, {"date": "2022-01-24", "close": 64.67, "volume": 1631337.0}, {"date": "2022-01-25", "close": 64.68, "volume": 1266752.0}, {"date": "2022-01-26", "close": 63.58, "volume": 1445210.0}, {"date": "2022-01-27", "close": 63.79, "volume": 1207694.0}, {"date": "2022-01-28", "close": 62.88, "volume": 1386457.0}, {"date": "2022-01-31", "close": 63.07, "volume": 1409632.0}, {"date": "2022-02-01", "close": 63.67, "volume": 1020928.0}, {"date": "2022-02-02", "close": 63.86, "volume": 1045211.0}, {"date": "2022-02-03", "close": 61.75, "volume": 1295336.0}, {"date": "2022-02-04", "close": 61.15, "volume": 1080649.0}, {"date": "2022-02-07", "close": 61.49, "volume": 1218301.0}, {"date": "2022-02-08", "close": 62.07, "volume": 747091.0}, {"date": "2022-02-09", "close": 61.86, "volume": 852453.0}, {"date": "2022-02-10", "close": 63.68, "volume": 2002722.0}, {"date": "2022-02-11", "close": 62.57, "volume": 1354981.0}, {"date": "2022-02-14", "close": 61.8, "volume": 1020643.0}, {"date": "2022-02-15", "close": 62.59, "volume": 740376.0}, {"date": "2022-02-16", "close": 64.22, "volume": 1105713.0}, {"date": "2022-02-17", "close": 63.16, "volume": 862533.0}, {"date": "2022-02-18", "close": 63.05, "volume": 1023717.0}, {"date": "2022-02-22", "close": 61.43, "volume": 1278615.0}, {"date": "2022-02-23", "close": 62.65, "volume": 1813099.0}, {"date": "2022-02-24", "close": 62.04, "volume": 2332571.0}, {"date": "2022-02-25", "close": 66.05, "volume": 2422678.0}, {"date": "2022-02-28", "close": 61.83, "volume": 2827062.0}, {"date": "2022-03-01", "close": 59.04, "volume": 3842864.0}, {"date": "2022-03-02", "close": 58.94, "volume": 2168513.0}, {"date": "2022-03-03", "close": 58.16, "volume": 2755712.0}, {"date": "2022-03-04", "close": 55.87, "volume": 3271081.0}, {"date": "2022-03-07", "close": 52.95, "volume": 5158730.0}, {"date": "2022-03-08", "close": 53.63, "volume": 3642620.0}, {"date": "2022-03-09", "close": 57.19, "volume": 2400454.0}, {"date": "2022-03-10", "close": 56.03, "volume": 2203719.0}, {"date": "2022-03-11", "close": 55.91, "volume": 1863790.0}, {"date": "2022-03-14", "close": 57.04, "volume": 1827434.0}, {"date": "2022-03-15", "close": 57.39, "volume": 2096531.0}, {"date": "2022-03-16", "close": 59.67, "volume": 1842364.0}, {"date": "2022-03-17", "close": 59.72, "volume": 1279156.0}, {"date": "2022-03-18", "close": 60.61, "volume": 2210843.0}, {"date": "2022-03-21", "close": 60.03, "volume": 1636116.0}, {"date": "2022-03-22", "close": 60.26, "volume": 1335506.0}, {"date": "2022-03-23", "close": 58.71, "volume": 2759026.0}, {"date": "2022-03-24", "close": 59.13, "volume": 1406412.0}, {"date": "2022-03-25", "close": 59.51, "volume": 1085676.0}, {"date": "2022-03-28", "close": 60.32, "volume": 1379477.0}, {"date": "2022-03-29", "close": 61.83, "volume": 1113415.0}, {"date": "2022-03-30", "close": 61.39, "volume": 994500.0}, {"date": "2022-03-31", "close": 60.06, "volume": 1650178.0}, {"date": "2022-04-01", "close": 61.22, "volume": 1209976.0}, {"date": "2022-04-04", "close": 61.81, "volume": 881359.0}, {"date": "2022-04-05", "close": 60.8, "volume": 624113.0}, {"date": "2022-04-06", "close": 59.75, "volume": 1403938.0}, {"date": "2022-04-07", "close": 58.47, "volume": 2036154.0}, {"date": "2022-04-08", "close": 58.78, "volume": 965825.0}, {"date": "2022-04-11", "close": 58.49, "volume": 1460054.0}, {"date": "2022-04-12", "close": 57.95, "volume": 1285558.0}, {"date": "2022-04-13", "close": 58.58, "volume": 948364.0}, {"date": "2022-04-14", "close": 58.78, "volume": 962844.0}, {"date": "2022-04-18", "close": 58.72, "volume": 737617.0}, {"date": "2022-04-19", "close": 59.19, "volume": 1298596.0}, {"date": "2022-04-20", "close": 61.49, "volume": 1406364.0}, {"date": "2022-04-21", "close": 61.44, "volume": 1212261.0}, {"date": "2022-04-22", "close": 59.31, "volume": 1035150.0}, {"date": "2022-04-25", "close": 59.56, "volume": 1332362.0}, {"date": "2022-04-26", "close": 58.25, "volume": 1206707.0}, {"date": "2022-04-27", "close": 57.46, "volume": 1143445.0}, {"date": "2022-04-28", "close": 57.97, "volume": 1166643.0}, {"date": "2022-04-29", "close": 57.45, "volume": 1077112.0}, {"date": "2022-05-02", "close": 56.43, "volume": 1305181.0}, {"date": "2022-05-03", "close": 56.85, "volume": 1599988.0}, {"date": "2022-05-04", "close": 58.33, "volume": 1523853.0}, {"date": "2022-05-05", "close": 57.08, "volume": 1740372.0}, {"date": "2022-05-06", "close": 55.0, "volume": 3654284.0}, {"date": "2022-05-09", "close": 54.07, "volume": 2486025.0}, {"date": "2022-05-10", "close": 54.66, "volume": 1991473.0}, {"date": "2022-05-11", "close": 54.71, "volume": 2222719.0}, {"date": "2022-05-12", "close": 54.03, "volume": 1481986.0}, {"date": "2022-05-13", "close": 56.01, "volume": 1324719.0}, {"date": "2022-05-16", "close": 56.67, "volume": 981986.0}, {"date": "2022-05-17", "close": 57.64, "volume": 900317.0}, {"date": "2022-05-18", "close": 55.23, "volume": 1109064.0}, {"date": "2022-05-19", "close": 54.06, "volume": 1225675.0}, {"date": "2022-05-20", "close": 54.27, "volume": 1137623.0}, {"date": "2022-05-23", "close": 55.53, "volume": 961623.0}, {"date": "2022-05-24", "close": 55.24, "volume": 914700.0}, {"date": "2022-05-25", "close": 56.1, "volume": 879125.0}, {"date": "2022-05-26", "close": 56.48, "volume": 864214.0}, {"date": "2022-05-27", "close": 56.65, "volume": 812254.0}, {"date": "2022-05-31", "close": 56.7, "volume": 2105546.0}, {"date": "2022-06-01", "close": 55.07, "volume": 1274347.0}, {"date": "2022-06-02", "close": 55.66, "volume": 1036346.0}, {"date": "2022-06-03", "close": 55.53, "volume": 1237362.0}, {"date": "2022-06-06", "close": 55.85, "volume": 936520.0}, {"date": "2022-06-07", "close": 56.32, "volume": 1083133.0}, {"date": "2022-06-08", "close": 55.18, "volume": 812620.0}, {"date": "2022-06-09", "close": 53.17, "volume": 1206144.0}, {"date": "2022-06-10", "close": 52.26, "volume": 2226154.0}, {"date": "2022-06-13", "close": 51.62, "volume": 2485075.0}, {"date": "2022-06-14", "close": 51.05, "volume": 2101361.0}, {"date": "2022-06-15", "close": 52.84, "volume": 1695037.0}, {"date": "2022-06-16", "close": 51.47, "volume": 1388564.0}, {"date": "2022-06-17", "close": 51.69, "volume": 1410677.0}, {"date": "2022-06-21", "close": 51.7, "volume": 1219261.0}, {"date": "2022-06-22", "close": 52.15, "volume": 1339670.0}, {"date": "2022-06-23", "close": 52.69, "volume": 993869.0}, {"date": "2022-06-24", "close": 53.94, "volume": 1333967.0}, {"date": "2022-06-27", "close": 54.08, "volume": 1565487.0}, {"date": "2022-06-28", "close": 54.19, "volume": 1988037.0}, {"date": "2022-06-29", "close": 53.94, "volume": 894258.0}, {"date": "2022-06-30", "close": 53.95, "volume": 1283002.0}, {"date": "2022-07-01", "close": 55.08, "volume": 1050690.0}, {"date": "2022-07-05", "close": 54.63, "volume": 1935495.0}, {"date": "2022-07-06", "close": 54.79, "volume": 1388458.0}, {"date": "2022-07-07", "close": 54.55, "volume": 1410954.0}, {"date": "2022-07-08", "close": 55.52, "volume": 1027233.0}, {"date": "2022-07-11", "close": 54.78, "volume": 769132.0}, {"date": "2022-07-12", "close": 54.81, "volume": 959852.0}, {"date": "2022-07-13", "close": 55.08, "volume": 858579.0}, {"date": "2022-07-14", "close": 54.59, "volume": 926520.0}, {"date": "2022-07-15", "close": 54.58, "volume": 979025.0}, {"date": "2022-07-18", "close": 54.61, "volume": 803384.0}, {"date": "2022-07-19", "close": 56.18, "volume": 893047.0}, {"date": "2022-07-20", "close": 54.56, "volume": 1099988.0}, {"date": "2022-07-21", "close": 54.41, "volume": 724451.0}, {"date": "2022-07-22", "close": 54.27, "volume": 959677.0}, {"date": "2022-07-25", "close": 55.02, "volume": 875761.0}, {"date": "2022-07-26", "close": 54.72, "volume": 1103461.0}, {"date": "2022-07-27", "close": 56.16, "volume": 2176511.0}, {"date": "2022-07-28", "close": 53.3, "volume": 3111480.0}, {"date": "2022-07-29", "close": 53.54, "volume": 1551539.0}, {"date": "2022-08-01", "close": 52.8, "volume": 1347227.0}, {"date": "2022-08-02", "close": 51.74, "volume": 2175564.0}, {"date": "2022-08-03", "close": 53.19, "volume": 1574263.0}, {"date": "2022-08-04", "close": 53.78, "volume": 1358793.0}, {"date": "2022-08-05", "close": 53.24, "volume": 1049190.0}, {"date": "2022-08-08", "close": 54.01, "volume": 1393508.0}, {"date": "2022-08-09", "close": 53.55, "volume": 1314353.0}, {"date": "2022-08-10", "close": 55.02, "volume": 1287101.0}, {"date": "2022-08-11", "close": 54.43, "volume": 880049.0}, {"date": "2022-08-12", "close": 54.89, "volume": 849372.0}, {"date": "2022-08-15", "close": 54.48, "volume": 1207903.0}, {"date": "2022-08-16", "close": 54.78, "volume": 840346.0}, {"date": "2022-08-17", "close": 53.96, "volume": 986626.0}, {"date": "2022-08-18", "close": 53.29, "volume": 1148289.0}, {"date": "2022-08-19", "close": 52.51, "volume": 1229719.0}, {"date": "2022-08-22", "close": 51.22, "volume": 1990687.0}, {"date": "2022-08-23", "close": 51.54, "volume": 1622407.0}, {"date": "2022-08-24", "close": 51.99, "volume": 1326685.0}, {"date": "2022-08-25", "close": 51.29, "volume": 1714105.0}, {"date": "2022-08-26", "close": 49.67, "volume": 1695988.0}, {"date": "2022-08-29", "close": 49.69, "volume": 1519555.0}, {"date": "2022-08-30", "close": 49.32, "volume": 2319110.0}, {"date": "2022-08-31", "close": 48.36, "volume": 1201087.0}, {"date": "2022-09-01", "close": 47.98, "volume": 1371496.0}, {"date": "2022-09-02", "close": 47.87, "volume": 1301271.0}, {"date": "2022-09-06", "close": 48.34, "volume": 1621942.0}, {"date": "2022-09-07", "close": 49.04, "volume": 1353929.0}, {"date": "2022-09-08", "close": 49.24, "volume": 1137392.0}, {"date": "2022-09-09", "close": 49.9, "volume": 1032615.0}, {"date": "2022-09-12", "close": 51.62, "volume": 1965782.0}, {"date": "2022-09-13", "close": 49.58, "volume": 1429251.0}, {"date": "2022-09-14", "close": 49.16, "volume": 1323754.0}, {"date": "2022-09-15", "close": 48.99, "volume": 904361.0}, {"date": "2022-09-16", "close": 49.43, "volume": 1565276.0}, {"date": "2022-09-19", "close": 50.07, "volume": 1167619.0}, {"date": "2022-09-20", "close": 49.19, "volume": 1092507.0}, {"date": "2022-09-21", "close": 48.14, "volume": 1066623.0}, {"date": "2022-09-22", "close": 48.57, "volume": 1504057.0}, {"date": "2022-09-23", "close": 46.64, "volume": 1604817.0}, {"date": "2022-09-26", "close": 45.54, "volume": 1565640.0}, {"date": "2022-09-27", "close": 45.16, "volume": 2076147.0}, {"date": "2022-09-28", "close": 45.73, "volume": 2602349.0}, {"date": "2022-09-29", "close": 45.44, "volume": 1683004.0}, {"date": "2022-09-30", "close": 45.16, "volume": 2662033.0}, {"date": "2022-10-03", "close": 45.85, "volume": 1639966.0}, {"date": "2022-10-04", "close": 48.0, "volume": 2363664.0}, {"date": "2022-10-05", "close": 46.75, "volume": 1334671.0}, {"date": "2022-10-06", "close": 45.82, "volume": 1336167.0}, {"date": "2022-10-07", "close": 45.32, "volume": 1674178.0}, {"date": "2022-10-10", "close": 44.94, "volume": 1444721.0}, {"date": "2022-10-11", "close": 44.9, "volume": 1791009.0}, {"date": "2022-10-12", "close": 45.67, "volume": 1175062.0}, {"date": "2022-10-13", "close": 46.36, "volume": 1538288.0}, {"date": "2022-10-14", "close": 45.57, "volume": 1167406.0}, {"date": "2022-10-17", "close": 46.65, "volume": 1259017.0}, {"date": "2022-10-18", "close": 46.91, "volume": 1723803.0}, {"date": "2022-10-19", "close": 45.61, "volume": 1764792.0}, {"date": "2022-10-20", "close": 45.23, "volume": 1463200.0}, {"date": "2022-10-21", "close": 46.24, "volume": 1620196.0}, {"date": "2022-10-24", "close": 46.9, "volume": 1343009.0}, {"date": "2022-10-25", "close": 47.4, "volume": 1250858.0}, {"date": "2022-10-26", "close": 47.22, "volume": 1482269.0}, {"date": "2022-10-27", "close": 49.55, "volume": 1998784.0}, {"date": "2022-10-28", "close": 50.34, "volume": 2497093.0}, {"date": "2022-10-31", "close": 50.1, "volume": 1454462.0}, {"date": "2022-11-01", "close": 51.07, "volume": 1705091.0}, {"date": "2022-11-02", "close": 49.5, "volume": 1428050.0}, {"date": "2022-11-03", "close": 49.16, "volume": 1309172.0}, {"date": "2022-11-04", "close": 52.12, "volume": 2593152.0}, {"date": "2022-11-07", "close": 52.76, "volume": 1534676.0}, {"date": "2022-11-08", "close": 52.57, "volume": 1059231.0}, {"date": "2022-11-09", "close": 52.11, "volume": 1600646.0}, {"date": "2022-11-10", "close": 53.76, "volume": 2208898.0}, {"date": "2022-11-11", "close": 55.36, "volume": 2304324.0}, {"date": "2022-11-14", "close": 54.77, "volume": 1403066.0}, {"date": "2022-11-15", "close": 54.75, "volume": 1251811.0}, {"date": "2022-11-16", "close": 55.04, "volume": 1306767.0}, {"date": "2022-11-17", "close": 55.01, "volume": 902656.0}, {"date": "2022-11-18", "close": 55.53, "volume": 931629.0}, {"date": "2022-11-21", "close": 55.5, "volume": 959583.0}, {"date": "2022-11-22", "close": 55.93, "volume": 832036.0}, {"date": "2022-11-23", "close": 56.38, "volume": 714006.0}, {"date": "2022-11-25", "close": 56.59, "volume": 385191.0}, {"date": "2022-11-28", "close": 58.17, "volume": 1953594.0}, {"date": "2022-11-29", "close": 58.02, "volume": 1956704.0}, {"date": "2022-11-30", "close": 58.89, "volume": 1259829.0}, {"date": "2022-12-01", "close": 59.73, "volume": 1297100.0}, {"date": "2022-12-02", "close": 60.35, "volume": 967647.0}, {"date": "2022-12-05", "close": 59.45, "volume": 972989.0}, {"date": "2022-12-06", "close": 59.02, "volume": 761553.0}, {"date": "2022-12-07", "close": 59.35, "volume": 612541.0}, {"date": "2022-12-08", "close": 59.57, "volume": 895376.0}, {"date": "2022-12-09", "close": 59.61, "volume": 869638.0}, {"date": "2022-12-12", "close": 59.99, "volume": 817985.0}, {"date": "2022-12-13", "close": 60.81, "volume": 1374837.0}, {"date": "2022-12-14", "close": 61.14, "volume": 964428.0}, {"date": "2022-12-15", "close": 59.74, "volume": 1530327.0}, {"date": "2022-12-16", "close": 59.63, "volume": 1277526.0}, {"date": "2022-12-19", "close": 59.48, "volume": 895343.0}, {"date": "2022-12-20", "close": 59.37, "volume": 932696.0}, {"date": "2022-12-21", "close": 60.42, "volume": 795719.0}, {"date": "2022-12-22", "close": 60.12, "volume": 751477.0}, {"date": "2022-12-23", "close": 60.37, "volume": 800286.0}, {"date": "2022-12-27", "close": 60.36, "volume": 715096.0}, {"date": "2022-12-28", "close": 59.96, "volume": 653941.0}, {"date": "2022-12-29", "close": 60.38, "volume": 1013468.0}, {"date": "2022-12-30", "close": 60.04, "volume": 1092800.0}, {"date": "2023-01-03", "close": 59.6, "volume": 1286072.0}, {"date": "2023-01-04", "close": 61.3, "volume": 1935685.0}, {"date": "2023-01-05", "close": 60.24, "volume": 1231744.0}, {"date": "2023-01-06", "close": 61.09, "volume": 953318.0}, {"date": "2023-01-09", "close": 60.67, "volume": 1330537.0}, {"date": "2023-01-10", "close": 60.45, "volume": 1468969.0}, {"date": "2023-01-11", "close": 61.88, "volume": 2006948.0}, {"date": "2023-01-12", "close": 60.49, "volume": 2693545.0}, {"date": "2023-01-13", "close": 60.92, "volume": 1219503.0}, {"date": "2023-01-17", "close": 61.07, "volume": 1689029.0}, {"date": "2023-01-18", "close": 59.29, "volume": 1669997.0}, {"date": "2023-01-19", "close": 59.33, "volume": 1383366.0}, {"date": "2023-01-20", "close": 59.8, "volume": 1216607.0}, {"date": "2023-01-23", "close": 59.3, "volume": 1613048.0}, {"date": "2023-01-24", "close": 59.44, "volume": 1459201.0}, {"date": "2023-01-25", "close": 60.31, "volume": 1165745.0}, {"date": "2023-01-26", "close": 59.66, "volume": 787252.0}, {"date": "2023-01-27", "close": 58.65, "volume": 964081.0}, {"date": "2023-01-30", "close": 58.74, "volume": 1477452.0}, {"date": "2023-01-31", "close": 60.29, "volume": 1520483.0}, {"date": "2023-02-01", "close": 60.27, "volume": 3548618.0}, {"date": "2023-02-02", "close": 59.87, "volume": 2386278.0}, {"date": "2023-02-03", "close": 59.19, "volume": 2037982.0}, {"date": "2023-02-06", "close": 58.73, "volume": 980558.0}, {"date": "2023-02-07", "close": 58.42, "volume": 1239682.0}, {"date": "2023-02-08", "close": 58.2, "volume": 785503.0}, {"date": "2023-02-09", "close": 58.08, "volume": 1163388.0}, {"date": "2023-02-10", "close": 58.05, "volume": 1027919.0}, {"date": "2023-02-13", "close": 58.87, "volume": 822184.0}, {"date": "2023-02-14", "close": 58.82, "volume": 986944.0}, {"date": "2023-02-15", "close": 59.4, "volume": 972865.0}, {"date": "2023-02-16", "close": 58.88, "volume": 1162900.0}, {"date": "2023-02-17", "close": 58.82, "volume": 816066.0}, {"date": "2023-02-21", "close": 59.1, "volume": 988385.0}, {"date": "2023-02-22", "close": 60.05, "volume": 1331201.0}, {"date": "2023-02-23", "close": 60.79, "volume": 1005513.0}, {"date": "2023-02-24", "close": 60.32, "volume": 887639.0}, {"date": "2023-02-27", "close": 60.72, "volume": 1053937.0}, {"date": "2023-02-28", "close": 60.7, "volume": 1343001.0}, {"date": "2023-03-01", "close": 60.25, "volume": 1995970.0}, {"date": "2023-03-02", "close": 61.09, "volume": 1759664.0}, {"date": "2023-03-03", "close": 62.08, "volume": 2413721.0}, {"date": "2023-03-06", "close": 61.09, "volume": 1669661.0}, {"date": "2023-03-07", "close": 59.78, "volume": 2061196.0}, {"date": "2023-03-08", "close": 60.0, "volume": 2040485.0}, {"date": "2023-03-09", "close": 60.29, "volume": 2582309.0}, {"date": "2023-03-10", "close": 60.26, "volume": 2469910.0}, {"date": "2023-03-13", "close": 59.48, "volume": 1997154.0}, {"date": "2023-03-14", "close": 60.81, "volume": 1698704.0}, {"date": "2023-03-15", "close": 59.42, "volume": 1947117.0}, {"date": "2023-03-16", "close": 60.81, "volume": 1475592.0}, {"date": "2023-03-17", "close": 59.91, "volume": 1566451.0}, {"date": "2023-03-20", "close": 60.42, "volume": 1179136.0}, {"date": "2023-03-21", "close": 61.3, "volume": 1750346.0}, {"date": "2023-03-22", "close": 61.65, "volume": 1559031.0}, {"date": "2023-03-23", "close": 61.85, "volume": 1307681.0}, {"date": "2023-03-24", "close": 62.18, "volume": 1474954.0}, {"date": "2023-03-27", "close": 62.97, "volume": 1122145.0}, {"date": "2023-03-28", "close": 63.47, "volume": 1643357.0}, {"date": "2023-03-29", "close": 65.3, "volume": 1927826.0}, {"date": "2023-03-30", "close": 66.39, "volume": 1605757.0}, {"date": "2023-03-31", "close": 66.73, "volume": 1393854.0}, {"date": "2023-04-03", "close": 66.57, "volume": 1200234.0}, {"date": "2023-04-04", "close": 66.53, "volume": 2090827.0}, {"date": "2023-04-05", "close": 66.5, "volume": 1751755.0}, {"date": "2023-04-06", "close": 66.34, "volume": 2061867.0}, {"date": "2023-04-10", "close": 64.96, "volume": 3867196.0}, {"date": "2023-04-11", "close": 65.11, "volume": 6433910.0}, {"date": "2023-04-12", "close": 63.38, "volume": 5881751.0}, {"date": "2023-04-13", "close": 64.34, "volume": 5257376.0}, {"date": "2023-04-14", "close": 64.56, "volume": 2999206.0}, {"date": "2023-04-17", "close": 64.92, "volume": 1995066.0}, {"date": "2023-04-18", "close": 64.36, "volume": 1729536.0}, {"date": "2023-04-19", "close": 65.97, "volume": 2827113.0}, {"date": "2023-04-20", "close": 65.43, "volume": 2200323.0}, {"date": "2023-04-21", "close": 65.52, "volume": 3035285.0}, {"date": "2023-04-24", "close": 65.66, "volume": 2277515.0}, {"date": "2023-04-25", "close": 65.65, "volume": 1523689.0}, {"date": "2023-04-26", "close": 66.2, "volume": 1645776.0}, {"date": "2023-04-27", "close": 66.19, "volume": 1370754.0}, {"date": "2023-04-28", "close": 64.97, "volume": 2080597.0}, {"date": "2023-05-01", "close": 64.63, "volume": 1381155.0}, {"date": "2023-05-02", "close": 63.67, "volume": 3277051.0}, {"date": "2023-05-03", "close": 63.69, "volume": 3316763.0}, {"date": "2023-05-04", "close": 65.9, "volume": 3680099.0}, {"date": "2023-05-05", "close": 64.83, "volume": 3519041.0}, {"date": "2023-05-08", "close": 64.68, "volume": 1381442.0}, {"date": "2023-05-09", "close": 63.51, "volume": 1619353.0}, {"date": "2023-05-10", "close": 61.81, "volume": 2865232.0}, {"date": "2023-05-11", "close": 61.43, "volume": 2092125.0}, {"date": "2023-05-12", "close": 61.05, "volume": 1797270.0}, {"date": "2023-05-15", "close": 61.06, "volume": 1391929.0}, {"date": "2023-05-16", "close": 59.69, "volume": 2115537.0}, {"date": "2023-05-17", "close": 58.76, "volume": 3003334.0}, {"date": "2023-05-18", "close": 58.8, "volume": 2017595.0}, {"date": "2023-05-19", "close": 59.38, "volume": 1637392.0}, {"date": "2023-05-22", "close": 58.83, "volume": 2092485.0}, {"date": "2023-05-23", "close": 58.74, "volume": 2550138.0}, {"date": "2023-05-24", "close": 57.6, "volume": 2923248.0}, {"date": "2023-05-25", "close": 56.87, "volume": 3171098.0}, {"date": "2023-05-26", "close": 57.15, "volume": 2333865.0}, {"date": "2023-05-30", "close": 54.46, "volume": 4259222.0}, {"date": "2023-05-31", "close": 53.4, "volume": 4512616.0}, {"date": "2023-06-01", "close": 53.81, "volume": 3469556.0}, {"date": "2023-06-02", "close": 54.85, "volume": 3138140.0}, {"date": "2023-06-05", "close": 54.18, "volume": 2656276.0}, {"date": "2023-06-06", "close": 54.93, "volume": 3945010.0}, {"date": "2023-06-07", "close": 55.17, "volume": 5142271.0}, {"date": "2023-06-08", "close": 55.08, "volume": 2350176.0}, {"date": "2023-06-09", "close": 55.16, "volume": 4536142.0}, {"date": "2023-06-12", "close": 55.15, "volume": 3128906.0}, {"date": "2023-06-13", "close": 55.62, "volume": 2611303.0}, {"date": "2023-06-14", "close": 56.67, "volume": 3734601.0}, {"date": "2023-06-15", "close": 58.57, "volume": 4112979.0}, {"date": "2023-06-16", "close": 58.21, "volume": 3548882.0}, {"date": "2023-06-20", "close": 56.76, "volume": 2093681.0}, {"date": "2023-06-21", "close": 56.73, "volume": 1641735.0}, {"date": "2023-06-22", "close": 57.89, "volume": 1952191.0}, {"date": "2023-06-23", "close": 57.12, "volume": 1569353.0}, {"date": "2023-06-26", "close": 56.36, "volume": 1948930.0}, {"date": "2023-06-27", "close": 56.53, "volume": 1934305.0}, {"date": "2023-06-28", "close": 55.9, "volume": 1631995.0}, {"date": "2023-06-29", "close": 55.59, "volume": 1757811.0}, {"date": "2023-06-30", "close": 56.72, "volume": 1524522.0}, {"date": "2023-07-03", "close": 57.26, "volume": 799889.0}, {"date": "2023-07-05", "close": 56.69, "volume": 1623992.0}, {"date": "2023-07-06", "close": 55.33, "volume": 2233598.0}, {"date": "2023-07-07", "close": 55.5, "volume": 1999350.0}, {"date": "2023-07-10", "close": 55.58, "volume": 1464210.0}, {"date": "2023-07-11", "close": 56.2, "volume": 1573822.0}, {"date": "2023-07-12", "close": 57.23, "volume": 1877332.0}, {"date": "2023-07-13", "close": 58.15, "volume": 1870374.0}, {"date": "2023-07-14", "close": 58.19, "volume": 1313779.0}, {"date": "2023-07-17", "close": 57.6, "volume": 1124861.0}, {"date": "2023-07-18", "close": 57.5, "volume": 1281011.0}, {"date": "2023-07-19", "close": 58.43, "volume": 2658879.0}, {"date": "2023-07-20", "close": 58.73, "volume": 3295852.0}, {"date": "2023-07-21", "close": 58.55, "volume": 2512958.0}, {"date": "2023-07-24", "close": 58.37, "volume": 2476793.0}, {"date": "2023-07-25", "close": 58.56, "volume": 2129546.0}, {"date": "2023-07-26", "close": 58.69, "volume": 1877595.0}, {"date": "2023-07-27", "close": 58.14, "volume": 2303769.0}, {"date": "2023-07-28", "close": 58.86, "volume": 1934034.0}, {"date": "2023-07-31", "close": 57.3, "volume": 3449629.0}, {"date": "2023-08-01", "close": 56.84, "volume": 3107999.0}, {"date": "2023-08-02", "close": 56.23, "volume": 3451298.0}, {"date": "2023-08-03", "close": 56.98, "volume": 4232819.0}, {"date": "2023-08-04", "close": 56.49, "volume": 3167669.0}, {"date": "2023-08-07", "close": 56.44, "volume": 2594262.0}, {"date": "2023-08-08", "close": 56.32, "volume": 2176696.0}, {"date": "2023-08-09", "close": 56.5, "volume": 1923191.0}, {"date": "2023-08-10", "close": 56.84, "volume": 1895163.0}, {"date": "2023-08-11", "close": 56.3, "volume": 1709396.0}, {"date": "2023-08-14", "close": 56.35, "volume": 1340199.0}, {"date": "2023-08-15", "close": 55.51, "volume": 1360505.0}, {"date": "2023-08-16", "close": 55.05, "volume": 1506737.0}, {"date": "2023-08-17", "close": 55.39, "volume": 1329065.0}, {"date": "2023-08-18", "close": 55.75, "volume": 1658386.0}, {"date": "2023-08-21", "close": 56.2, "volume": 1953583.0}, {"date": "2023-08-22", "close": 56.14, "volume": 1665377.0}, {"date": "2023-08-23", "close": 56.91, "volume": 1591331.0}, {"date": "2023-08-24", "close": 56.44, "volume": 1290978.0}, {"date": "2023-08-25", "close": 56.66, "volume": 1402092.0}, {"date": "2023-08-28", "close": 57.25, "volume": 1195253.0}, {"date": "2023-08-29", "close": 57.92, "volume": 2520126.0}, {"date": "2023-08-30", "close": 57.85, "volume": 1649757.0}, {"date": "2023-08-31", "close": 56.89, "volume": 1770878.0}, {"date": "2023-09-01", "close": 56.18, "volume": 2889016.0}, {"date": "2023-09-05", "close": 55.72, "volume": 1950802.0}, {"date": "2023-09-06", "close": 56.03, "volume": 3050601.0}, {"date": "2023-09-07", "close": 56.2, "volume": 1886063.0}, {"date": "2023-09-08", "close": 56.22, "volume": 1004983.0}, {"date": "2023-09-11", "close": 57.05, "volume": 2326044.0}, {"date": "2023-09-12", "close": 56.18, "volume": 1532572.0}, {"date": "2023-09-13", "close": 56.02, "volume": 1938019.0}, {"date": "2023-09-14", "close": 56.85, "volume": 1822066.0}, {"date": "2023-09-15", "close": 56.87, "volume": 2550221.0}, {"date": "2023-09-18", "close": 57.64, "volume": 1634173.0}, {"date": "2023-09-19", "close": 57.48, "volume": 1069004.0}, {"date": "2023-09-20", "close": 57.39, "volume": 1714815.0}, {"date": "2023-09-21", "close": 56.83, "volume": 1935439.0}, {"date": "2023-09-22", "close": 56.44, "volume": 1020279.0}, {"date": "2023-09-25", "close": 55.2, "volume": 1424019.0}, {"date": "2023-09-26", "close": 54.26, "volume": 1456766.0}, {"date": "2023-09-27", "close": 53.38, "volume": 1549212.0}, {"date": "2023-09-28", "close": 53.56, "volume": 1506734.0}, {"date": "2023-09-29", "close": 55.3, "volume": 2942802.0}, {"date": "2023-10-02", "close": 53.42, "volume": 2883174.0}, {"date": "2023-10-03", "close": 52.98, "volume": 2269584.0}, {"date": "2023-10-04", "close": 53.0, "volume": 1923026.0}, {"date": "2023-10-05", "close": 52.78, "volume": 4983817.0}, {"date": "2023-10-06", "close": 52.8, "volume": 5046432.0}, {"date": "2023-10-09", "close": 52.54, "volume": 1443382.0}, {"date": "2023-10-10", "close": 53.64, "volume": 2089442.0}, {"date": "2023-10-11", "close": 54.55, "volume": 2056763.0}, {"date": "2023-10-12", "close": 53.62, "volume": 3003857.0}, {"date": "2023-10-13", "close": 53.71, "volume": 1834969.0}, {"date": "2023-10-16", "close": 54.33, "volume": 1446457.0}, {"date": "2023-10-17", "close": 54.02, "volume": 3260216.0}, {"date": "2023-10-18", "close": 53.26, "volume": 1614530.0}, {"date": "2023-10-19", "close": 53.28, "volume": 1729967.0}, {"date": "2023-10-20", "close": 52.57, "volume": 1478209.0}, {"date": "2023-10-23", "close": 52.68, "volume": 1396478.0}, {"date": "2023-10-24", "close": 53.42, "volume": 2351458.0}, {"date": "2023-10-25", "close": 53.74, "volume": 2574282.0}, {"date": "2023-10-26", "close": 53.38, "volume": 1570425.0}, {"date": "2023-10-27", "close": 52.83, "volume": 2357665.0}, {"date": "2023-10-30", "close": 54.03, "volume": 2243958.0}, {"date": "2023-10-31", "close": 56.87, "volume": 3462548.0}, {"date": "2023-11-01", "close": 56.8, "volume": 3691849.0}, {"date": "2023-11-02", "close": 58.13, "volume": 2171624.0}, {"date": "2023-11-03", "close": 58.91, "volume": 3389984.0}, {"date": "2023-11-06", "close": 58.88, "volume": 1714322.0}, {"date": "2023-11-07", "close": 59.06, "volume": 1444572.0}, {"date": "2023-11-08", "close": 59.32, "volume": 2067139.0}, {"date": "2023-11-09", "close": 59.85, "volume": 2822533.0}, {"date": "2023-11-10", "close": 59.61, "volume": 2804204.0}, {"date": "2023-11-13", "close": 59.71, "volume": 1729639.0}, {"date": "2023-11-14", "close": 61.23, "volume": 2487171.0}, {"date": "2023-11-15", "close": 61.19, "volume": 1681995.0}, {"date": "2023-11-16", "close": 61.11, "volume": 959050.0}, {"date": "2023-11-17", "close": 61.33, "volume": 1850329.0}, {"date": "2023-11-20", "close": 61.83, "volume": 1399353.0}, {"date": "2023-11-21", "close": 62.03, "volume": 1087683.0}, {"date": "2023-11-22", "close": 62.7, "volume": 1186257.0}, {"date": "2023-11-24", "close": 63.11, "volume": 821590.0}, {"date": "2023-11-27", "close": 62.6, "volume": 1222901.0}, {"date": "2023-11-28", "close": 62.79, "volume": 986320.0}, {"date": "2023-11-29", "close": 62.61, "volume": 1158340.0}, {"date": "2023-11-30", "close": 62.93, "volume": 1215220.0}, {"date": "2023-12-01", "close": 63.39, "volume": 1331745.0}, {"date": "2023-12-04", "close": 63.15, "volume": 1134068.0}, {"date": "2023-12-05", "close": 63.17, "volume": 2342594.0}, {"date": "2023-12-06", "close": 62.5, "volume": 1283538.0}, {"date": "2023-12-07", "close": 62.88, "volume": 983527.0}, {"date": "2023-12-08", "close": 63.02, "volume": 899142.0}, {"date": "2023-12-11", "close": 63.06, "volume": 803434.0}, {"date": "2023-12-12", "close": 63.3, "volume": 1117947.0}, {"date": "2023-12-13", "close": 63.29, "volume": 2289468.0}, {"date": "2023-12-14", "close": 62.79, "volume": 2215989.0}, {"date": "2023-12-15", "close": 62.51, "volume": 1555059.0}, {"date": "2023-12-18", "close": 62.85, "volume": 1215727.0}, {"date": "2023-12-19", "close": 63.86, "volume": 1604370.0}, {"date": "2023-12-20", "close": 62.88, "volume": 1525213.0}, {"date": "2023-12-21", "close": 63.63, "volume": 1230947.0}, {"date": "2023-12-22", "close": 64.5, "volume": 1633891.0}, {"date": "2023-12-26", "close": 64.62, "volume": 1059443.0}, {"date": "2023-12-27", "close": 64.87, "volume": 844742.0}, {"date": "2023-12-28", "close": 64.69, "volume": 1077942.0}, {"date": "2023-12-29", "close": 64.62, "volume": 966316.0}, {"date": "2024-01-02", "close": 64.25, "volume": 935052.0}, {"date": "2024-01-03", "close": 63.74, "volume": 1401061.0}, {"date": "2024-01-04", "close": 64.33, "volume": 820896.0}, {"date": "2024-01-05", "close": 64.25, "volume": 1229022.0}, {"date": "2024-01-08", "close": 65.47, "volume": 1467378.0}, {"date": "2024-01-09", "close": 65.03, "volume": 1930779.0}, {"date": "2024-01-10", "close": 66.15, "volume": 2206435.0}, {"date": "2024-01-11", "close": 65.14, "volume": 2690877.0}, {"date": "2024-01-12", "close": 65.07, "volume": 1231302.0}, {"date": "2024-01-16", "close": 63.61, "volume": 1776437.0}, {"date": "2024-01-17", "close": 62.72, "volume": 1279925.0}, {"date": "2024-01-18", "close": 62.7, "volume": 1192208.0}, {"date": "2024-01-19", "close": 63.01, "volume": 874350.0}, {"date": "2024-01-22", "close": 62.96, "volume": 1512817.0}, {"date": "2024-01-23", "close": 62.98, "volume": 2282793.0}, {"date": "2024-01-24", "close": 62.36, "volume": 1050965.0}, {"date": "2024-01-25", "close": 62.14, "volume": 2084132.0}, {"date": "2024-01-26", "close": 62.09, "volume": 979783.0}, {"date": "2024-01-29", "close": 62.39, "volume": 1089399.0}, {"date": "2024-01-30", "close": 62.44, "volume": 974552.0}, {"date": "2024-01-31", "close": 61.74, "volume": 1361010.0}, {"date": "2024-02-01", "close": 62.65, "volume": 1621986.0}, {"date": "2024-02-02", "close": 62.11, "volume": 1185709.0}, {"date": "2024-02-05", "close": 61.91, "volume": 809305.0}, {"date": "2024-02-06", "close": 63.73, "volume": 4263648.0}, {"date": "2024-02-07", "close": 65.53, "volume": 6652262.0}, {"date": "2024-02-08", "close": 65.61, "volume": 2315652.0}, {"date": "2024-02-09", "close": 64.51, "volume": 2115489.0}, {"date": "2024-02-12", "close": 64.78, "volume": 2046539.0}, {"date": "2024-02-13", "close": 63.68, "volume": 2247694.0}, {"date": "2024-02-14", "close": 62.35, "volume": 2218943.0}, {"date": "2024-02-15", "close": 62.82, "volume": 1406851.0}, {"date": "2024-02-16", "close": 62.24, "volume": 1425060.0}, {"date": "2024-02-20", "close": 62.85, "volume": 2820040.0}, {"date": "2024-02-21", "close": 63.62, "volume": 1434847.0}, {"date": "2024-02-22", "close": 63.4, "volume": 2893231.0}, {"date": "2024-02-23", "close": 63.37, "volume": 2196144.0}, {"date": "2024-02-26", "close": 63.1, "volume": 1739640.0}, {"date": "2024-02-27", "close": 63.06, "volume": 1365343.0}, {"date": "2024-02-28", "close": 62.45, "volume": 2055405.0}, {"date": "2024-02-29", "close": 60.37, "volume": 3026046.0}, {"date": "2024-03-01", "close": 60.17, "volume": 1579571.0}, {"date": "2024-03-04", "close": 60.1, "volume": 1341303.0}, {"date": "2024-03-05", "close": 60.14, "volume": 1440713.0}, {"date": "2024-03-06", "close": 60.61, "volume": 1182353.0}, {"date": "2024-03-07", "close": 61.62, "volume": 2152295.0}, {"date": "2024-03-08", "close": 62.08, "volume": 1390662.0}, {"date": "2024-03-11", "close": 63.09, "volume": 2525492.0}, {"date": "2024-03-12", "close": 63.29, "volume": 774311.0}, {"date": "2024-03-13", "close": 64.55, "volume": 1362156.0}, {"date": "2024-03-14", "close": 61.01, "volume": 11903030.0}, {"date": "2024-03-15", "close": 60.8, "volume": 4706068.0}, {"date": "2024-03-18", "close": 60.06, "volume": 4783247.0}, {"date": "2024-03-19", "close": 59.99, "volume": 3211527.0}, {"date": "2024-03-20", "close": 60.07, "volume": 2315938.0}, {"date": "2024-03-21", "close": 59.29, "volume": 4367649.0}, {"date": "2024-03-22", "close": 59.5, "volume": 2951511.0}, {"date": "2024-03-25", "close": 59.78, "volume": 1809287.0}, {"date": "2024-03-26", "close": 60.35, "volume": 1634263.0}, {"date": "2024-03-27", "close": 60.84, "volume": 1719225.0}, {"date": "2024-03-28", "close": 60.78, "volume": 2172586.0}, {"date": "2024-04-01", "close": 61.1, "volume": 2289874.0}, {"date": "2024-04-02", "close": 60.71, "volume": 2152496.0}, {"date": "2024-04-03", "close": 60.24, "volume": 1764398.0}, {"date": "2024-04-04", "close": 59.54, "volume": 2572197.0}, {"date": "2024-04-05", "close": 59.96, "volume": 2004501.0}, {"date": "2024-04-08", "close": 60.2, "volume": 1390805.0}, {"date": "2024-04-09", "close": 60.6, "volume": 1524645.0}, {"date": "2024-04-10", "close": 59.57, "volume": 1679090.0}, {"date": "2024-04-11", "close": 59.73, "volume": 1478473.0}, {"date": "2024-04-12", "close": 58.67, "volume": 1556327.0}, {"date": "2024-04-15", "close": 58.0, "volume": 1657029.0}, {"date": "2024-04-16", "close": 57.14, "volume": 1897576.0}, {"date": "2024-04-17", "close": 57.36, "volume": 1741356.0}, {"date": "2024-04-18", "close": 57.91, "volume": 1459566.0}, {"date": "2024-04-19", "close": 58.74, "volume": 1434991.0}, {"date": "2024-04-22", "close": 59.49, "volume": 2897370.0}, {"date": "2024-04-23", "close": 60.18, "volume": 1731344.0}, {"date": "2024-04-24", "close": 60.26, "volume": 1160563.0}, {"date": "2024-04-25", "close": 59.94, "volume": 1288309.0}, {"date": "2024-04-26", "close": 60.01, "volume": 1159616.0}, {"date": "2024-04-29", "close": 60.3, "volume": 1506679.0}, {"date": "2024-04-30", "close": 59.66, "volume": 2131060.0}, {"date": "2024-05-01", "close": 59.47, "volume": 1274373.0}, {"date": "2024-05-02", "close": 59.89, "volume": 1646976.0}, {"date": "2024-05-03", "close": 59.71, "volume": 1251655.0}, {"date": "2024-05-06", "close": 59.59, "volume": 2459824.0}, {"date": "2024-05-07", "close": 60.57, "volume": 3148917.0}, {"date": "2024-05-08", "close": 62.99, "volume": 3522395.0}, {"date": "2024-05-09", "close": 63.49, "volume": 2301791.0}, {"date": "2024-05-10", "close": 64.21, "volume": 2432199.0}, {"date": "2024-05-13", "close": 64.71, "volume": 1246118.0}, {"date": "2024-05-14", "close": 65.67, "volume": 2226479.0}, {"date": "2024-05-15", "close": 66.03, "volume": 1945642.0}, {"date": "2024-05-16", "close": 66.47, "volume": 1340786.0}, {"date": "2024-05-17", "close": 67.42, "volume": 1591983.0}, {"date": "2024-05-20", "close": 66.34, "volume": 1512444.0}, {"date": "2024-05-21", "close": 66.24, "volume": 1150098.0}, {"date": "2024-05-22", "close": 65.19, "volume": 1080008.0}, {"date": "2024-05-23", "close": 64.62, "volume": 1587655.0}, {"date": "2024-05-24", "close": 65.04, "volume": 1355008.0}, {"date": "2024-05-28", "close": 63.51, "volume": 1635964.0}, {"date": "2024-05-29", "close": 62.28, "volume": 1365160.0}, {"date": "2024-05-30", "close": 62.33, "volume": 859628.0}, {"date": "2024-05-31", "close": 63.07, "volume": 962465.0}, {"date": "2024-06-03", "close": 62.65, "volume": 1208654.0}, {"date": "2024-06-04", "close": 62.13, "volume": 1266814.0}, {"date": "2024-06-05", "close": 62.07, "volume": 701201.0}, {"date": "2024-06-06", "close": 63.31, "volume": 937297.0}, {"date": "2024-06-07", "close": 62.22, "volume": 823281.0}, {"date": "2024-06-10", "close": 61.6, "volume": 929284.0}, {"date": "2024-06-11", "close": 61.06, "volume": 857796.0}, {"date": "2024-06-12", "close": 61.47, "volume": 1322084.0}, {"date": "2024-06-13", "close": 60.45, "volume": 1851367.0}, {"date": "2024-06-14", "close": 59.49, "volume": 1591079.0}, {"date": "2024-06-17", "close": 59.7, "volume": 876564.0}, {"date": "2024-06-18", "close": 59.14, "volume": 1046081.0}, {"date": "2024-06-20", "close": 59.24, "volume": 924521.0}, {"date": "2024-06-21", "close": 59.06, "volume": 1461703.0}, {"date": "2024-06-24", "close": 60.77, "volume": 1688596.0}, {"date": "2024-06-25", "close": 60.16, "volume": 2766493.0}, {"date": "2024-06-26", "close": 59.48, "volume": 1829075.0}, {"date": "2024-06-27", "close": 59.06, "volume": 1283544.0}, {"date": "2024-06-28", "close": 58.15, "volume": 2152414.0}, {"date": "2024-07-01", "close": 58.35, "volume": 1734194.0}, {"date": "2024-07-02", "close": 58.66, "volume": 1699066.0}, {"date": "2024-07-03", "close": 60.06, "volume": 1537626.0}, {"date": "2024-07-05", "close": 59.76, "volume": 1051756.0}, {"date": "2024-07-08", "close": 59.34, "volume": 869709.0}, {"date": "2024-07-09", "close": 59.01, "volume": 849390.0}, {"date": "2024-07-10", "close": 60.29, "volume": 1203889.0}, {"date": "2024-07-11", "close": 61.25, "volume": 1046336.0}, {"date": "2024-07-12", "close": 61.5, "volume": 944309.0}, {"date": "2024-07-15", "close": 60.17, "volume": 1285805.0}, {"date": "2024-07-16", "close": 60.2, "volume": 1059068.0}, {"date": "2024-07-17", "close": 61.67, "volume": 1172070.0}, {"date": "2024-07-18", "close": 60.56, "volume": 1183985.0}, {"date": "2024-07-19", "close": 60.45, "volume": 771851.0}, {"date": "2024-07-22", "close": 61.03, "volume": 884326.0}, {"date": "2024-07-23", "close": 60.7, "volume": 858831.0}, {"date": "2024-07-24", "close": 60.55, "volume": 1077881.0}, {"date": "2024-07-25", "close": 60.7, "volume": 1024316.0}, {"date": "2024-07-26", "close": 61.38, "volume": 1076419.0}, {"date": "2024-07-29", "close": 60.05, "volume": 2161581.0}, {"date": "2024-07-30", "close": 59.58, "volume": 1557309.0}, {"date": "2024-07-31", "close": 59.5, "volume": 1727320.0}, {"date": "2024-08-01", "close": 61.26, "volume": 3526257.0}, {"date": "2024-08-02", "close": 63.38, "volume": 2086791.0}, {"date": "2024-08-05", "close": 60.84, "volume": 2355433.0}, {"date": "2024-08-06", "close": 60.5, "volume": 1854616.0}, {"date": "2024-08-07", "close": 60.5, "volume": 1441278.0}, {"date": "2024-08-08", "close": 60.93, "volume": 2677867.0}, {"date": "2024-08-09", "close": 60.67, "volume": 945854.0}, {"date": "2024-08-12", "close": 60.12, "volume": 1196123.0}, {"date": "2024-08-13", "close": 60.43, "volume": 1283685.0}, {"date": "2024-08-14", "close": 60.38, "volume": 1103586.0}, {"date": "2024-08-15", "close": 60.62, "volume": 1353534.0}, {"date": "2024-08-16", "close": 60.65, "volume": 972434.0}, {"date": "2024-08-19", "close": 60.88, "volume": 869595.0}, {"date": "2024-08-20", "close": 60.55, "volume": 1112195.0}, {"date": "2024-08-21", "close": 60.93, "volume": 878146.0}, {"date": "2024-08-22", "close": 60.97, "volume": 779808.0}, {"date": "2024-08-23", "close": 61.69, "volume": 734742.0}, {"date": "2024-08-26", "close": 61.3, "volume": 787197.0}, {"date": "2024-08-27", "close": 61.87, "volume": 874333.0}, {"date": "2024-08-28", "close": 61.45, "volume": 547827.0}, {"date": "2024-08-29", "close": 61.52, "volume": 676295.0}, {"date": "2024-08-30", "close": 61.44, "volume": 702439.0}, {"date": "2024-09-03", "close": 61.48, "volume": 978401.0}, {"date": "2024-09-04", "close": 62.59, "volume": 974771.0}, {"date": "2024-09-05", "close": 63.44, "volume": 1222742.0}, {"date": "2024-09-06", "close": 62.84, "volume": 809580.0}, {"date": "2024-09-09", "close": 63.66, "volume": 942259.0}, {"date": "2024-09-10", "close": 64.17, "volume": 885677.0}, {"date": "2024-09-11", "close": 64.35, "volume": 915027.0}, {"date": "2024-09-12", "close": 64.85, "volume": 1061653.0}, {"date": "2024-09-13", "close": 64.9, "volume": 780329.0}, {"date": "2024-09-16", "close": 64.75, "volume": 646383.0}, {"date": "2024-09-17", "close": 64.25, "volume": 741352.0}, {"date": "2024-09-18", "close": 63.41, "volume": 1777183.0}, {"date": "2024-09-19", "close": 63.8, "volume": 1181139.0}, {"date": "2024-09-20", "close": 63.13, "volume": 1092259.0}, {"date": "2024-09-23", "close": 63.02, "volume": 740535.0}, {"date": "2024-09-24", "close": 64.17, "volume": 1179321.0}, {"date": "2024-09-25", "close": 63.15, "volume": 839408.0}, {"date": "2024-09-26", "close": 65.52, "volume": 1388768.0}, {"date": "2024-09-27", "close": 65.99, "volume": 1355304.0}, {"date": "2024-09-30", "close": 66.29, "volume": 1113751.0}, {"date": "2024-10-01", "close": 66.55, "volume": 1222697.0}, {"date": "2024-10-02", "close": 66.28, "volume": 835099.0}, {"date": "2024-10-03", "close": 66.27, "volume": 1433112.0}, {"date": "2024-10-04", "close": 66.4, "volume": 882690.0}, {"date": "2024-10-07", "close": 65.02, "volume": 1150823.0}, {"date": "2024-10-08", "close": 64.23, "volume": 864627.0}, {"date": "2024-10-09", "close": 64.27, "volume": 737703.0}, {"date": "2024-10-10", "close": 64.07, "volume": 789661.0}, {"date": "2024-10-11", "close": 64.85, "volume": 2002636.0}, {"date": "2024-10-14", "close": 65.42, "volume": 1462713.0}, {"date": "2024-10-15", "close": 65.43, "volume": 1250105.0}, {"date": "2024-10-16", "close": 65.3, "volume": 509317.0}, {"date": "2024-10-17", "close": 65.47, "volume": 804941.0}, {"date": "2024-10-18", "close": 66.04, "volume": 624372.0}, {"date": "2024-10-21", "close": 65.06, "volume": 681672.0}, {"date": "2024-10-22", "close": 64.65, "volume": 570665.0}, {"date": "2024-10-23", "close": 64.57, "volume": 807092.0}, {"date": "2024-10-24", "close": 64.61, "volume": 931548.0}, {"date": "2024-10-25", "close": 63.9, "volume": 761119.0}, {"date": "2024-10-28", "close": 64.39, "volume": 1193812.0}, {"date": "2024-10-29", "close": 63.96, "volume": 1165681.0}, {"date": "2024-10-30", "close": 62.91, "volume": 1679239.0}, {"date": "2024-10-31", "close": 59.37, "volume": 3629281.0}, {"date": "2024-11-01", "close": 59.3, "volume": 1510471.0}, {"date": "2024-11-04", "close": 58.55, "volume": 1600865.0}, {"date": "2024-11-05", "close": 58.83, "volume": 1147987.0}, {"date": "2024-11-06", "close": 57.27, "volume": 3459972.0}, {"date": "2024-11-07", "close": 57.82, "volume": 1640751.0}, {"date": "2024-11-08", "close": 57.28, "volume": 1650150.0}, {"date": "2024-11-11", "close": 57.07, "volume": 3992168.0}, {"date": "2024-11-12", "close": 56.0, "volume": 4358421.0}, {"date": "2024-11-13", "close": 55.8, "volume": 2537850.0}, {"date": "2024-11-14", "close": 56.35, "volume": 2695249.0}, {"date": "2024-11-15", "close": 56.25, "volume": 2181601.0}, {"date": "2024-11-18", "close": 56.5, "volume": 1233437.0}, {"date": "2024-11-19", "close": 56.06, "volume": 2721475.0}, {"date": "2024-11-20", "close": 55.2, "volume": 2418733.0}, {"date": "2024-11-21", "close": 54.69, "volume": 2537701.0}, {"date": "2024-11-22", "close": 54.73, "volume": 1920125.0}, {"date": "2024-11-25", "close": 55.04, "volume": 2028674.0}, {"date": "2024-11-26", "close": 53.93, "volume": 2493578.0}, {"date": "2024-11-27", "close": 54.08, "volume": 1522066.0}, {"date": "2024-11-29", "close": 53.8, "volume": 1282238.0}, {"date": "2024-12-02", "close": 54.14, "volume": 2887213.0}, {"date": "2024-12-03", "close": 53.87, "volume": 2503558.0}, {"date": "2024-12-04", "close": 53.17, "volume": 2512609.0}, {"date": "2024-12-05", "close": 53.13, "volume": 4875656.0}, {"date": "2024-12-06", "close": 52.91, "volume": 3095905.0}, {"date": "2024-12-09", "close": 53.06, "volume": 4262347.0}, {"date": "2024-12-10", "close": 52.96, "volume": 2718115.0}, {"date": "2024-12-11", "close": 52.38, "volume": 3368629.0}, {"date": "2024-12-12", "close": 53.5, "volume": 3034566.0}, {"date": "2024-12-13", "close": 53.43, "volume": 2353292.0}, {"date": "2024-12-16", "close": 52.53, "volume": 3287600.0}, {"date": "2024-12-17", "close": 51.77, "volume": 2300319.0}, {"date": "2024-12-18", "close": 50.11, "volume": 2975335.0}, {"date": "2024-12-19", "close": 50.1, "volume": 2331070.0}, {"date": "2024-12-20", "close": 50.21, "volume": 2032861.0}, {"date": "2024-12-23", "close": 50.54, "volume": 2136566.0}, {"date": "2024-12-24", "close": 50.39, "volume": 734749.0}, {"date": "2024-12-26", "close": 50.37, "volume": 1859442.0}, {"date": "2024-12-27", "close": 50.37, "volume": 1857849.0}, {"date": "2024-12-30", "close": 49.78, "volume": 2371469.0}, {"date": "2024-12-31", "close": 50.07, "volume": 2416931.0}, {"date": "2025-01-02", "close": 49.93, "volume": 1703255.0}, {"date": "2025-01-03", "close": 48.85, "volume": 3346952.0}, {"date": "2025-01-06", "close": 49.14, "volume": 2460612.0}, {"date": "2025-01-07", "close": 49.22, "volume": 1917555.0}, {"date": "2025-01-08", "close": 49.03, "volume": 1679601.0}, {"date": "2025-01-10", "close": 46.15, "volume": 5554057.0}, {"date": "2025-01-13", "close": 46.41, "volume": 3491867.0}, {"date": "2025-01-14", "close": 46.49, "volume": 1656702.0}, {"date": "2025-01-15", "close": 46.46, "volume": 2691554.0}, {"date": "2025-01-16", "close": 47.12, "volume": 2213061.0}, {"date": "2025-01-17", "close": 48.0, "volume": 2504895.0}, {"date": "2025-01-21", "close": 48.32, "volume": 2503017.0}, {"date": "2025-01-22", "close": 47.6, "volume": 2356364.0}, {"date": "2025-01-23", "close": 48.21, "volume": 1746670.0}, {"date": "2025-01-24", "close": 48.87, "volume": 1439550.0}, {"date": "2025-01-27", "close": 49.99, "volume": 2296653.0}, {"date": "2025-01-28", "close": 49.21, "volume": 1754295.0}, {"date": "2025-01-29", "close": 49.17, "volume": 2034741.0}, {"date": "2025-01-30", "close": 49.82, "volume": 2341265.0}, {"date": "2025-01-31", "close": 49.18, "volume": 3584541.0}, {"date": "2025-02-03", "close": 48.69, "volume": 2429225.0}, {"date": "2025-02-04", "close": 48.7, "volume": 1263711.0}, {"date": "2025-02-05", "close": 49.11, "volume": 1639132.0}, {"date": "2025-02-06", "close": 50.44, "volume": 3039493.0}, {"date": "2025-02-07", "close": 50.3, "volume": 2436558.0}, {"date": "2025-02-10", "close": 50.33, "volume": 1555821.0}, {"date": "2025-02-11", "close": 51.07, "volume": 1725152.0}, {"date": "2025-02-12", "close": 52.28, "volume": 2664401.0}, {"date": "2025-02-13", "close": 53.12, "volume": 2811696.0}, {"date": "2025-02-14", "close": 53.12, "volume": 1866119.0}, {"date": "2025-02-18", "close": 53.0, "volume": 1474795.0}, {"date": "2025-02-19", "close": 52.82, "volume": 1277589.0}, {"date": "2025-02-20", "close": 53.15, "volume": 938296.0}, {"date": "2025-02-21", "close": 54.01, "volume": 1741103.0}, {"date": "2025-02-24", "close": 54.51, "volume": 2650950.0}, {"date": "2025-02-25", "close": 54.77, "volume": 2522451.0}, {"date": "2025-02-26", "close": 58.72, "volume": 4872394.0}, {"date": "2025-02-27", "close": 59.51, "volume": 3991455.0}, {"date": "2025-02-28", "close": 59.84, "volume": 2531452.0}, {"date": "2025-03-03", "close": 60.74, "volume": 2427598.0}, {"date": "2025-03-04", "close": 61.08, "volume": 3578442.0}, {"date": "2025-03-05", "close": 62.23, "volume": 3225750.0}, {"date": "2025-03-06", "close": 62.44, "volume": 1831223.0}, {"date": "2025-03-07", "close": 63.06, "volume": 2000670.0}, {"date": "2025-03-10", "close": 62.46, "volume": 2378699.0}, {"date": "2025-03-11", "close": 62.51, "volume": 2955688.0}, {"date": "2025-03-12", "close": 62.53, "volume": 2812183.0}, {"date": "2025-03-13", "close": 61.39, "volume": 1985890.0}, {"date": "2025-03-14", "close": 62.34, "volume": 2707499.0}, {"date": "2025-03-17", "close": 63.33, "volume": 2078192.0}, {"date": "2025-03-18", "close": 63.53, "volume": 2345819.0}, {"date": "2025-03-19", "close": 63.08, "volume": 1409629.0}, {"date": "2025-03-20", "close": 63.04, "volume": 1855825.0}, {"date": "2025-03-21", "close": 62.78, "volume": 2131150.0}, {"date": "2025-03-24", "close": 61.53, "volume": 2089655.0}, {"date": "2025-03-25", "close": 61.7, "volume": 1522543.0}, {"date": "2025-03-26", "close": 61.87, "volume": 2079274.0}, {"date": "2025-03-27", "close": 62.14, "volume": 2362549.0}, {"date": "2025-03-28", "close": 62.04, "volume": 2859440.0}, {"date": "2025-03-31", "close": 61.56, "volume": 2383509.0}, {"date": "2025-04-01", "close": 61.6, "volume": 1782940.0}, {"date": "2025-04-02", "close": 62.1, "volume": 2298570.0}, {"date": "2025-04-03", "close": 62.9, "volume": 4272173.0}, {"date": "2025-04-04", "close": 60.92, "volume": 4303165.0}, {"date": "2025-04-07", "close": 59.27, "volume": 6269193.0}, {"date": "2025-04-08", "close": 58.52, "volume": 3382985.0}, {"date": "2025-04-09", "close": 61.19, "volume": 5020883.0}, {"date": "2025-04-10", "close": 60.71, "volume": 4329367.0}, {"date": "2025-04-11", "close": 62.52, "volume": 3444206.0}, {"date": "2025-04-14", "close": 63.37, "volume": 2402327.0}, {"date": "2025-04-15", "close": 63.28, "volume": 1863319.0}, {"date": "2025-04-16", "close": 64.64, "volume": 3516915.0}, {"date": "2025-04-17", "close": 65.63, "volume": 3321712.0}, {"date": "2025-04-21", "close": 65.61, "volume": 1389118.0}, {"date": "2025-04-22", "close": 66.9, "volume": 1400085.0}, {"date": "2025-04-23", "close": 66.22, "volume": 1519038.0}, {"date": "2025-04-24", "close": 65.83, "volume": 1450187.0}, {"date": "2025-04-25", "close": 65.01, "volume": 2080289.0}, {"date": "2025-04-28", "close": 65.12, "volume": 1503278.0}, {"date": "2025-04-29", "close": 64.96, "volume": 2632421.0}, {"date": "2025-04-30", "close": 65.81, "volume": 2248389.0}, {"date": "2025-05-01", "close": 65.02, "volume": 1050519.0}, {"date": "2025-05-02", "close": 66.01, "volume": 1745364.0}, {"date": "2025-05-05", "close": 65.98, "volume": 1278735.0}, {"date": "2025-05-06", "close": 66.15, "volume": 1869213.0}, {"date": "2025-05-07", "close": 65.5, "volume": 2385168.0}, {"date": "2025-05-08", "close": 67.0, "volume": 4072948.0}, {"date": "2025-05-09", "close": 67.27, "volume": 2603753.0}, {"date": "2025-05-12", "close": 65.9, "volume": 2071154.0}, {"date": "2025-05-13", "close": 65.91, "volume": 2158306.0}, {"date": "2025-05-14", "close": 66.26, "volume": 1981706.0}, {"date": "2025-05-15", "close": 67.52, "volume": 1580625.0}, {"date": "2025-05-16", "close": 67.6, "volume": 1196144.0}, {"date": "2025-05-19", "close": 68.65, "volume": 2445968.0}, {"date": "2025-05-20", "close": 68.56, "volume": 950187.0}, {"date": "2025-05-21", "close": 68.8, "volume": 1475661.0}, {"date": "2025-05-22", "close": 68.35, "volume": 2936597.0}, {"date": "2025-05-23", "close": 69.28, "volume": 1823762.0}, {"date": "2025-05-27", "close": 70.17, "volume": 1646221.0}, {"date": "2025-05-28", "close": 69.77, "volume": 1555364.0}, {"date": "2025-05-29", "close": 70.53, "volume": 2067634.0}, {"date": "2025-05-30", "close": 70.49, "volume": 1716898.0}, {"date": "2025-06-02", "close": 71.27, "volume": 2212790.0}, {"date": "2025-06-03", "close": 70.66, "volume": 1861347.0}, {"date": "2025-06-04", "close": 71.53, "volume": 1928935.0}, {"date": "2025-06-05", "close": 70.94, "volume": 1327626.0}, {"date": "2025-06-06", "close": 71.01, "volume": 1774797.0}, {"date": "2025-06-09", "close": 71.01, "volume": 1554023.0}, {"date": "2025-06-10", "close": 70.32, "volume": 2520897.0}, {"date": "2025-06-11", "close": 71.16, "volume": 2654086.0}, {"date": "2025-06-12", "close": 71.7, "volume": 3876898.0}, {"date": "2025-06-13", "close": 71.22, "volume": 2566511.0}, {"date": "2025-06-16", "close": 71.24, "volume": 2815125.0}, {"date": "2025-06-17", "close": 70.49, "volume": 3069513.0}, {"date": "2025-06-18", "close": 70.95, "volume": 3978467.0}, {"date": "2025-06-20", "close": 71.19, "volume": 2767240.0}, {"date": "2025-06-23", "close": 71.48, "volume": 2976507.0}, {"date": "2025-06-24", "close": 70.21, "volume": 3393538.0}, {"date": "2025-06-25", "close": 68.57, "volume": 2244402.0}, {"date": "2025-06-26", "close": 69.13, "volume": 1883297.0}, {"date": "2025-06-27", "close": 68.5, "volume": 2123511.0}, {"date": "2025-06-30", "close": 68.72, "volume": 2323558.0}, {"date": "2025-07-01", "close": 69.25, "volume": 2152631.0}, {"date": "2025-07-02", "close": 69.34, "volume": 1894239.0}, {"date": "2025-07-03", "close": 68.91, "volume": 1144845.0}, {"date": "2025-07-07", "close": 68.57, "volume": 2292378.0}, {"date": "2025-07-08", "close": 67.56, "volume": 2776534.0}, {"date": "2025-07-09", "close": 67.51, "volume": 3384952.0}, {"date": "2025-07-10", "close": 67.63, "volume": 2381395.0}, {"date": "2025-07-11", "close": 67.5, "volume": 1844731.0}, {"date": "2025-07-14", "close": 67.8, "volume": 1541321.0}, {"date": "2025-07-15", "close": 66.95, "volume": 1742811.0}, {"date": "2025-07-16", "close": 67.72, "volume": 1354333.0}, {"date": "2025-07-17", "close": 67.85, "volume": 1093488.0}, {"date": "2025-07-18", "close": 67.91, "volume": 1563594.0}, {"date": "2025-07-21", "close": 68.16, "volume": 2263480.0}, {"date": "2025-07-22", "close": 69.34, "volume": 1505414.0}, {"date": "2025-07-23", "close": 70.52, "volume": 1944660.0}, {"date": "2025-07-24", "close": 70.09, "volume": 1582719.0}, {"date": "2025-07-25", "close": 70.2, "volume": 1452875.0}, {"date": "2025-07-28", "close": 66.35, "volume": 4341103.0}, {"date": "2025-07-29", "close": 66.88, "volume": 1774169.0}, {"date": "2025-07-30", "close": 66.54, "volume": 1918154.0}, {"date": "2025-07-31", "close": 57.67, "volume": 9153848.0}, {"date": "2025-08-01", "close": 57.1, "volume": 7417986.0}, {"date": "2025-08-04", "close": 58.19, "volume": 4207661.0}, {"date": "2025-08-05", "close": 59.66, "volume": 3940557.0}, {"date": "2025-08-06", "close": 60.32, "volume": 2454296.0}, {"date": "2025-08-07", "close": 61.35, "volume": 2077096.0}, {"date": "2025-08-08", "close": 61.99, "volume": 2112674.0}, {"date": "2025-08-11", "close": 61.37, "volume": 1572227.0}, {"date": "2025-08-12", "close": 61.39, "volume": 1691418.0}, {"date": "2025-08-13", "close": 61.14, "volume": 2457711.0}, {"date": "2025-08-14", "close": 60.68, "volume": 2455574.0}, {"date": "2025-08-15", "close": 61.38, "volume": 2181858.0}, {"date": "2025-08-18", "close": 61.55, "volume": 2828782.0}, {"date": "2025-08-19", "close": 62.24, "volume": 1528303.0}, {"date": "2025-08-20", "close": 63.09, "volume": 1998283.0}, {"date": "2025-08-21", "close": 63.06, "volume": 1243808.0}, {"date": "2025-08-22", "close": 63.86, "volume": 1736294.0}, {"date": "2025-08-25", "close": 63.04, "volume": 1724291.0}, {"date": "2025-08-26", "close": 62.73, "volume": 1658967.0}, {"date": "2025-08-27", "close": 62.79, "volume": 2124527.0}, {"date": "2025-08-28", "close": 62.64, "volume": 2005464.0}, {"date": "2025-08-29", "close": 62.67, "volume": 1490590.0}, {"date": "2025-09-02", "close": 61.37, "volume": 1913050.0}, {"date": "2025-09-03", "close": 59.56, "volume": 3745904.0}, {"date": "2025-09-04", "close": 59.17, "volume": 2760774.0}, {"date": "2025-09-05", "close": 60.23, "volume": 2073789.0}, {"date": "2025-09-08", "close": 59.43, "volume": 4256304.0}, {"date": "2025-09-09", "close": 59.31, "volume": 1323232.0}, {"date": "2025-09-10", "close": 58.97, "volume": 1475959.0}, {"date": "2025-09-11", "close": 59.01, "volume": 1676809.0}, {"date": "2025-09-12", "close": 58.36, "volume": 1937304.0}, {"date": "2025-09-15", "close": 58.55, "volume": 3309065.0}, {"date": "2025-09-16", "close": 57.93, "volume": 3055759.0}, {"date": "2025-09-17", "close": 58.82, "volume": 2682223.0}, {"date": "2025-09-18", "close": 58.58, "volume": 1673235.0}, {"date": "2025-09-19", "close": 59.36, "volume": 2619504.0}, {"date": "2025-09-22", "close": 58.59, "volume": 3071352.0}, {"date": "2025-09-23", "close": 59.1, "volume": 3174304.0}, {"date": "2025-09-24", "close": 59.49, "volume": 1830944.0}, {"date": "2025-09-25", "close": 59.72, "volume": 2098817.0}, {"date": "2025-09-26", "close": 59.14, "volume": 1636603.0}, {"date": "2025-09-29", "close": 59.85, "volume": 2288072.0}, {"date": "2025-09-30", "close": 59.61, "volume": 1494456.0}, {"date": "2025-10-01", "close": 59.54, "volume": 2422015.0}, {"date": "2025-10-02", "close": 60.06, "volume": 2019376.0}, {"date": "2025-10-03", "close": 59.56, "volume": 1313845.0}, {"date": "2025-10-06", "close": 58.51, "volume": 2042345.0}, {"date": "2025-10-07", "close": 59.68, "volume": 2199408.0}, {"date": "2025-10-08", "close": 59.53, "volume": 996658.0}, {"date": "2025-10-09", "close": 59.18, "volume": 1518761.0}, {"date": "2025-10-10", "close": 59.58, "volume": 1118846.0}, {"date": "2025-10-13", "close": 59.36, "volume": 1120283.0}, {"date": "2025-10-14", "close": 60.22, "volume": 1154885.0}, {"date": "2025-10-15", "close": 60.26, "volume": 1117449.0}, {"date": "2025-10-16", "close": 61.54, "volume": 3070019.0}, {"date": "2025-10-17", "close": 62.14, "volume": 2995401.0}, {"date": "2025-10-20", "close": 62.04, "volume": 2175453.0}, {"date": "2025-10-21", "close": 61.84, "volume": 1872026.0}, {"date": "2025-10-22", "close": 61.8, "volume": 2081059.0}, {"date": "2025-10-23", "close": 61.59, "volume": 1345184.0}, {"date": "2025-10-24", "close": 61.29, "volume": 1199687.0}, {"date": "2025-10-27", "close": 61.63, "volume": 1450975.0}, {"date": "2025-10-28", "close": 61.81, "volume": 2619756.0}, {"date": "2025-10-29", "close": 61.44, "volume": 3387680.0}, {"date": "2025-10-30", "close": 60.01, "volume": 5525720.0}, {"date": "2025-10-31", "close": 60.9, "volume": 2428552.0}, {"date": "2025-11-03", "close": 61.15, "volume": 2655100.0}, {"date": "2025-11-04", "close": 61.9, "volume": 2615729.0}, {"date": "2025-11-05", "close": 62.86, "volume": 2898179.0}, {"date": "2025-11-06", "close": 62.88, "volume": 2141381.0}, {"date": "2025-11-07", "close": 63.28, "volume": 2991028.0}, {"date": "2025-11-10", "close": 63.35, "volume": 1941514.0}, {"date": "2025-11-11", "close": 64.76, "volume": 2331577.0}, {"date": "2025-11-12", "close": 64.55, "volume": 1731222.0}, {"date": "2025-11-13", "close": 64.58, "volume": 1140140.0}, {"date": "2025-11-14", "close": 63.83, "volume": 1543328.0}, {"date": "2025-11-17", "close": 62.12, "volume": 2142297.0}, {"date": "2025-11-18", "close": 61.16, "volume": 2914403.0}, {"date": "2025-11-19", "close": 60.69, "volume": 1505510.0}, {"date": "2025-11-20", "close": 60.76, "volume": 1323934.0}, {"date": "2025-11-21", "close": 62.47, "volume": 2501504.0}, {"date": "2025-11-24", "close": 62.4, "volume": 2365251.0}, {"date": "2025-11-25", "close": 62.55, "volume": 1530686.0}, {"date": "2025-11-26", "close": 61.85, "volume": 2086101.0}, {"date": "2025-11-28", "close": 61.53, "volume": 1299193.0}, {"date": "2025-12-01", "close": 62.06, "volume": 1524340.0}, {"date": "2025-12-02", "close": 61.64, "volume": 1236267.0}, {"date": "2025-12-03", "close": 61.59, "volume": 1380859.0}, {"date": "2025-12-04", "close": 60.97, "volume": 1132672.0}, {"date": "2025-12-05", "close": 61.16, "volume": 1493617.0}, {"date": "2025-12-08", "close": 60.51, "volume": 2409393.0}, {"date": "2025-12-09", "close": 60.44, "volume": 2629321.0}, {"date": "2025-12-10", "close": 62.25, "volume": 1814279.0}, {"date": "2025-12-11", "close": 63.38, "volume": 2962612.0}, {"date": "2025-12-12", "close": 63.74, "volume": 2067385.0}, {"date": "2025-12-15", "close": 64.98, "volume": 3190143.0}, {"date": "2025-12-16", "close": 64.55, "volume": 5054597.0}, {"date": "2025-12-17", "close": 65.28, "volume": 1449544.0}, {"date": "2025-12-18", "close": 64.55, "volume": 1625276.0}, {"date": "2025-12-19", "close": 64.49, "volume": 1585253.0}, {"date": "2025-12-22", "close": 63.39, "volume": 2737741.0}, {"date": "2025-12-23", "close": 63.95, "volume": 1600583.0}, {"date": "2025-12-24", "close": 63.83, "volume": 1275868.0}, {"date": "2025-12-26", "close": 64.24, "volume": 1175829.0}, {"date": "2025-12-29", "close": 64.31, "volume": 1064197.0}, {"date": "2025-12-30", "close": 64.61, "volume": 780716.0}, {"date": "2025-12-31", "close": 64.04, "volume": 696960.0}, {"date": "2026-01-02", "close": 63.71, "volume": 1593054.0}, {"date": "2026-01-05", "close": 63.27, "volume": 1303973.0}, {"date": "2026-01-06", "close": 63.75, "volume": 1743239.0}, {"date": "2026-01-07", "close": 63.14, "volume": 1755259.0}, {"date": "2026-01-08", "close": 64.66, "volume": 3482496.0}, {"date": "2026-01-09", "close": 65.88, "volume": 1179884.0}, {"date": "2026-01-12", "close": 66.74, "volume": 1506373.0}, {"date": "2026-01-13", "close": 67.89, "volume": 3094369.0}, {"date": "2026-01-14", "close": 68.79, "volume": 2524347.0}, {"date": "2026-01-15", "close": 68.72, "volume": 2157527.0}, {"date": "2026-01-16", "close": 68.57, "volume": 2422112.0}, {"date": "2026-01-20", "close": 68.89, "volume": 1953080.0}, {"date": "2026-01-21", "close": 69.26, "volume": 1685509.0}, {"date": "2026-01-22", "close": 69.66, "volume": 1189267.0}, {"date": "2026-01-23", "close": 69.88, "volume": 1826775.0}, {"date": "2026-01-26", "close": 69.4, "volume": 1392283.0}, {"date": "2026-01-27", "close": 70.25, "volume": 2465449.0}, {"date": "2026-01-28", "close": 69.82, "volume": 1850986.0}, {"date": "2026-01-29", "close": 71.28, "volume": 2278024.0}, {"date": "2026-01-30", "close": 71.68, "volume": 2219623.0}, {"date": "2026-02-02", "close": 72.45, "volume": 2213615.0}, {"date": "2026-02-03", "close": 73.53, "volume": 2029983.0}, {"date": "2026-02-04", "close": 74.48, "volume": 2362431.0}, {"date": "2026-02-05", "close": 74.99, "volume": 3218686.0}, {"date": "2026-02-06", "close": 75.81, "volume": 4768772.0}, {"date": "2026-02-09", "close": 76.04, "volume": 3037904.0}, {"date": "2026-02-10", "close": 75.72, "volume": 2191904.0}, {"date": "2026-02-11", "close": 77.26, "volume": 4336380.0}, {"date": "2026-02-12", "close": 80.2, "volume": 5624482.0}, {"date": "2026-02-13", "close": 80.39, "volume": 3192297.0}, {"date": "2026-02-17", "close": 79.29, "volume": 2317857.0}, {"date": "2026-02-18", "close": 78.89, "volume": 2346082.0}, {"date": "2026-02-19", "close": 78.77, "volume": 1597294.0}, {"date": "2026-02-20", "close": 78.52, "volume": 2301835.0}, {"date": "2026-02-23", "close": 80.0, "volume": 2176018.0}, {"date": "2026-02-24", "close": 80.66, "volume": 1820895.0}, {"date": "2026-02-25", "close": 78.59, "volume": 3502804.0}, {"date": "2026-02-26", "close": 79.48, "volume": 2350418.0}, {"date": "2026-02-27", "close": 80.95, "volume": 2038263.0}, {"date": "2026-03-02", "close": 78.71, "volume": 1885355.0}, {"date": "2026-03-03", "close": 76.56, "volume": 2320162.0}, {"date": "2026-03-04", "close": 75.59, "volume": 2043123.0}, {"date": "2026-03-05", "close": 73.71, "volume": 1888032.0}, {"date": "2026-03-06", "close": 73.65, "volume": 2069989.0}, {"date": "2026-03-09", "close": 73.16, "volume": 1906699.0}, {"date": "2026-03-10", "close": 73.15, "volume": 2198473.0}, {"date": "2026-03-11", "close": 72.66, "volume": 2497258.0}, {"date": "2026-03-12", "close": 71.94, "volume": 1399899.0}, {"date": "2026-03-13", "close": 72.39, "volume": 2078701.0}, {"date": "2026-03-16", "close": 72.93, "volume": 1323171.0}, {"date": "2026-03-17", "close": 72.53, "volume": 1529970.0}, {"date": "2026-03-18", "close": 69.93, "volume": 2821564.0}, {"date": "2026-03-19", "close": 69.27, "volume": 3758881.0}, {"date": "2026-03-20", "close": 67.48, "volume": 4438404.0}, {"date": "2026-03-23", "close": 68.55, "volume": 4041828.0}, {"date": "2026-03-24", "close": 68.06, "volume": 1840190.0}, {"date": "2026-03-25", "close": 69.2, "volume": 1621880.0}, {"date": "2026-03-26", "close": 67.94, "volume": 1760518.0}, {"date": "2026-03-27", "close": 67.57, "volume": 1746020.0}, {"date": "2026-03-30", "close": 68.23, "volume": 1424377.0}, {"date": "2026-03-31", "close": 69.37, "volume": 1929923.0}, {"date": "2026-04-01", "close": 70.77, "volume": 1903584.0}, {"date": "2026-04-02", "close": 71.3, "volume": 2186463.0}, {"date": "2026-04-06", "close": 72.53, "volume": 1475248.0}, {"date": "2026-04-07", "close": 71.55, "volume": 2302257.0}, {"date": "2026-04-08", "close": 74.39, "volume": 1911139.0}, {"date": "2026-04-09", "close": 75.19, "volume": 1875181.0}, {"date": "2026-04-10", "close": 75.73, "volume": 2082201.0}, {"date": "2026-04-13", "close": 75.65, "volume": 1952479.0}, {"date": "2026-04-14", "close": 75.59, "volume": 1253069.0}, {"date": "2026-04-15", "close": 75.27, "volume": 1635539.0}, {"date": "2026-04-16", "close": 75.41, "volume": 1831206.0}, {"date": "2026-04-17", "close": 75.76, "volume": 1245739.0}, {"date": "2026-04-20", "close": 75.05, "volume": 1187912.0}, {"date": "2026-04-21", "close": 72.78, "volume": 1630715.0}, {"date": "2026-04-22", "close": 72.16, "volume": 1387687.0}, {"date": "2026-04-23", "close": 72.22, "volume": 1735615.0}, {"date": "2026-04-24", "close": 72.57, "volume": 1186044.0}, {"date": "2026-04-27", "close": 73.31, "volume": 1335178.0}, {"date": "2026-04-28", "close": 74.42, "volume": 2690747.0}, {"date": "2026-04-29", "close": 72.81, "volume": 1994587.0}, {"date": "2026-04-30", "close": 75.55, "volume": 2366046.0}, {"date": "2026-05-01", "close": 75.56, "volume": 1192030.0}, {"date": "2026-05-04", "close": 73.91, "volume": 2524542.0}, {"date": "2026-05-05", "close": 80.37, "volume": 5897166.0}, {"date": "2026-05-06", "close": 82.09, "volume": 2957961.0}, {"date": "2026-05-07", "close": 80.25, "volume": 1954300.0}, {"date": "2026-05-08", "close": 79.89, "volume": 1288464.0}, {"date": "2026-05-11", "close": 79.86, "volume": 1415506.0}, {"date": "2026-05-12", "close": 79.81, "volume": 1249861.0}, {"date": "2026-05-13", "close": 80.15, "volume": 1250646.0}, {"date": "2026-05-14", "close": 80.74, "volume": 1204924.0}, {"date": "2026-05-15", "close": 80.92, "volume": 1346543.0}, {"date": "2026-05-18", "close": 81.32, "volume": 1050737.0}, {"date": "2026-05-19", "close": 81.91, "volume": 2073400.0}, {"date": "2026-05-20", "close": 82.51, "volume": 1589914.0}, {"date": "2026-05-21", "close": 83.36, "volume": 1356463.0}, {"date": "2026-05-22", "close": 83.45, "volume": 1225463.0}, {"date": "2026-05-26", "close": 82.46, "volume": 1979902.0}, {"date": "2026-05-27", "close": 83.96, "volume": 2008327.0}, {"date": "2026-05-28", "close": 81.98, "volume": 1837466.0}, {"date": "2026-05-29", "close": 79.99, "volume": 2015267.0}, {"date": "2026-06-01", "close": 80.02, "volume": 1312670.0}, {"date": "2026-06-02", "close": 80.58, "volume": 1721485.0}, {"date": "2026-06-03", "close": 79.04, "volume": 1883824.0}, {"date": "2026-06-04", "close": 77.92, "volume": 2387901.0}, {"date": "2026-06-05", "close": 78.5, "volume": 2200433.0}, {"date": "2026-06-08", "close": 78.66, "volume": 1842429.0}, {"date": "2026-06-09", "close": 81.02, "volume": 1779926.0}, {"date": "2026-06-10", "close": 81.26, "volume": 3151782.0}, {"date": "2026-06-11", "close": 82.27, "volume": 2228690.0}, {"date": "2026-06-12", "close": 82.91, "volume": 1226608.0}, {"date": "2026-06-15", "close": 81.48, "volume": 1376620.0}, {"date": "2026-06-16", "close": 82.35, "volume": 2272321.0}, {"date": "2026-06-17", "close": 80.68, "volume": 1332000.0}, {"date": "2026-06-18", "close": 80.74, "volume": 1074240.0}, {"date": "2026-06-22", "close": 80.83, "volume": 1951670.0}, {"date": "2026-06-23", "close": 82.99, "volume": 1958411.0}, {"date": "2026-06-24", "close": 84.43, "volume": 3679672.0}, {"date": "2026-06-25", "close": 84.08, "volume": 3421434.0}, {"date": "2026-06-26", "close": 85.09, "volume": 5403150.0}, {"date": "2026-06-29", "close": 83.84, "volume": 2385234.0}, {"date": "2026-06-30", "close": 82.4, "volume": 2472839.0}, {"date": "2026-07-01", "close": 80.25, "volume": 3615584.0}, {"date": "2026-07-02", "close": 81.33, "volume": 3167444.0}, {"date": "2026-07-06", "close": 79.38, "volume": 3286317.0}, {"date": "2026-07-07", "close": 79.74, "volume": 1700760.0}, {"date": "2026-07-08", "close": 79.13, "volume": 1781613.0}, {"date": "2026-07-09", "close": 79.34, "volume": 1441320.0}, {"date": "2026-07-10", "close": 79.61, "volume": 1265505.0}, {"date": "2026-07-13", "close": 79.33, "volume": 1338688.0}, {"date": "2026-07-14", "close": 79.37, "volume": 1161689.0}, {"date": "2026-07-15", "close": 79.91, "volume": 1326645.0}, {"date": "2026-07-16", "close": 81.46, "volume": 1550538.0}, {"date": "2026-07-17", "close": 80.57, "volume": 1790918.0}, {"date": "2026-07-20", "close": 80.83, "volume": 891204.0}, {"date": "2026-07-21", "close": 81.55, "volume": 899195.0}, {"date": "2026-07-22", "close": 83.08, "volume": 1751376.0}, {"date": "2026-07-23", "close": 80.48, "volume": 1421203.0}, {"date": "2026-07-24", "close": 81.66, "volume": 1230502.0}, {"date": "2026-07-27", "close": 80.87, "volume": 2414539.0}, {"date": "2026-07-28", "close": 83.2, "volume": 2251080.0}, {"date": "2026-07-29", "close": 84.87, "volume": 3730498.0}, {"date": "2026-07-30", "close": 86.14, "volume": 3324157.0}, {"date": "2026-07-31", "close": 86.48, "volume": 1875184.0}, {"date": "2026-08-03", "close": 84.05, "volume": 1566940.0}, {"date": "2026-08-04", "close": 84.59, "volume": 1681905.0}, {"date": "2026-08-05", "close": 85.18, "volume": 1390530.0}, {"date": "2026-08-06", "close": 83.97, "volume": 1431094.0}, {"date": "2026-08-07", "close": 83.76, "volume": 2066457.0}], "refreshing": true}