{"ticker": "C", "overview": {"cik": "831001", "ticker": "C", "name": "CITIGROUP INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "424B3", "date": "2026-08-07", "title": "AMENDED AND RESTATED PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012080", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012079", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023201", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012077", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0000950103-26-012072", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023172", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023158", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023157", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023156", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012060", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023151", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012059", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0000950103-26-012058", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023142", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023141", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023140", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023139", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023138", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023137", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023136", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023135", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023134", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023133", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023132", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-07", "title": "FORM FWP", "accession": "0001918704-26-023126", "price_sensitive": false}]}, "description": "CITIGROUP INC trades as C on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 235 insider filings for the company, from November 2003 to May 2026. Across those, 6 insiders disclosed 6 sales totalling $13.36M. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 13363362.0289, "net": -13363362.0289, "insiders": 6, "first_date": "2003-11-11", "last_date": "2026-05-08"}, "metrics": {"ticker": "C", "has_prices": true, "as_of": "2026-08-07", "last": 135.0, "prev_close": 133.82, "change": 1.1800000000000068, "change_pct": 0.00881781497534006, "session_volume": 10160290.0, "vwap_5": 135.63222890005403, "vwap_20": 133.11624300530653, "vwap_60": 134.9881903831403, "vwap_250": 114.93535789769648, "high_52w": 145.67, "low_52w": 97.63, "avg_volume_20": 12634166.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T8", "src": "CONGRESS", "ticker": "C", "cik": "", "company": "CITIGROUP INC", "company_raw": "- $15,000\nF S: New\nS O: UBS IRA Account\nCitigroup, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \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. Maria Elvira Salazar trims C ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "0001193125-26-294019", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Titilope Cole", "who_key": "COLE TITILOPE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1931.2488988000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294019/0001193125-26-294019-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294020", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Grace E. Dailey", "who_key": "Dailey Grace E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 761.6624524000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294020/0001193125-26-294020-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294021", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "John Cunningham Dugan", "who_key": "DUGAN JOHN CUNNINGHAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62500.0002552, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294021/0001193125-26-294021-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294023", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Duncan P. Hennes", "who_key": "HENNES DUNCAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24331.172968000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294023/0001193125-26-294023-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294026", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Renee Jo James", "who_key": "James Renee Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19513.549970400003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294026/0001193125-26-294026-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294027", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Jonathan Paul Moulds", "who_key": "MOULDS JONATHAN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33519.520158800005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294027/0001193125-26-294027-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294030", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Gary M. Reiner", "who_key": "REINER GARY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54884.060000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294030/0001193125-26-294030-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294032", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Diana L. Taylor", "who_key": "TAYLOR DIANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36903.428953200004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294032/0001193125-26-294032-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294034", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "James S. Turley", "who_key": "Turley James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24331.172968000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294034/0001193125-26-294034-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-294036", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Casper Wilhelm von Koskull", "who_key": "von Koskull Casper Wilhelm", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3942.6998032, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526294036/0001193125-26-294036-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-219409", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "John Cunningham Dugan", "who_key": "DUGAN JOHN CUNNINGHAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 265260.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $265K of C", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526219409/0001193125-26-219409-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "13DG-0002100119-26-000307", "src": "13DG", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CITIGROUP INC crosses 5% of C (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/0002100119-26-000307-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001193125-26-170375", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "David Livingstone", "who_key": "Livingstone David", "role": "Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11259109.583400002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526170375/0001193125-26-170375-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283122}, {"id": "0001193125-26-161475", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Nicole Giles", "who_key": "Giles Nicole", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1678077.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $1.7M of C", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526161475/0001193125-26-161475-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0001193125-26-161478", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Edward Skyler", "who_key": "Skyler Edward", "role": "Hd of Ent Svc & Public Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3285349.9999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $3.3M of C", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526161478/0001193125-26-161478-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0001193125-26-140026", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Titilope Cole", "who_key": "COLE TITILOPE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1920.8484349999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140026/0001193125-26-140026-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140029", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Grace E. Dailey", "who_key": "Dailey Grace E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 757.562245, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140029/0001193125-26-140029-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140035", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "John Cunningham Dugan", "who_key": "DUGAN JOHN CUNNINGHAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62500.00066199999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140035/0001193125-26-140035-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140043", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Duncan P. Hennes", "who_key": "HENNES DUNCAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24200.337293, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140043/0001193125-26-140043-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140045", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Renee Jo James", "who_key": "James Renee Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19408.621518, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140045/0001193125-26-140045-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140049", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Jonathan Paul Moulds", "who_key": "MOULDS JONATHAN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28876.312696, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140049/0001193125-26-140049-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140059", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Gary M. Reiner", "who_key": "REINER GARY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44950.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140059/0001193125-26-140059-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140062", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Diana L. Taylor", "who_key": "TAYLOR DIANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36705.003445, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140062/0001193125-26-140062-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140065", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "James S. Turley", "who_key": "Turley James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24200.337293, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140065/0001193125-26-140065-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-140068", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Casper Wilhelm von Koskull", "who_key": "von Koskull Casper Wilhelm", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3921.487581, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526140068/0001193125-26-140068-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-633", "src": "CONGRESS", "ticker": "C", "cik": "", "company": "CITIGROUP INC", "company_raw": "Citigroup, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys C ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001193125-26-121781", "src": "INSIDERS", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Andrew M. Sieg", "who_key": "Sieg Andrew M.", "role": "Head of Wealth", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2405847.9184999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on C \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526121781/0001193125-26-121781-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327762}, {"id": "HOUSE-2026-20033993-T5", "src": "CONGRESS", "ticker": "C", "cik": "", "company": "CITIGROUP INC", "company_raw": "New\nS O: UBS Brokerage Account\nCitigroup, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar adds C to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "HOUSE-2026-20033993-T6", "src": "CONGRESS", "ticker": "C", "cik": "", "company": "CITIGROUP INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nCitigroup, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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. Maria Elvira Salazar adds C to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000307", "src": "13DG", "ticker": "C", "cik": "831001", "company": "CITIGROUP INC", "company_raw": "CITIGROUP INC", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CITIGROUP INC crosses 5% of C (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/0002100119-26-000307-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Citigroup, Inc. Common Stock", "new_value": "CITIGROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000831001", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000831001", "applied": 1, "detected_at": "2026-09-10T23:38:00.799874"}]}, "key_people": [{"who": "Cantu Ernesto Torres", "who_key": "Torres Cantu Ernesto", "role": "Head of International", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7479679.2543, "net": -7479679.2543, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7479679.2543, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526051368/0001193125-26-051368-index.htm"}], "latest": {"action": "SELL", "amount": 7479679.2543, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526051368/0001193125-26-051368-index.htm"}}, {"who": "Edward Skyler", "who_key": "Skyler Edward", "role": "Hd of Ent Svc & Public Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3285349.9999999995, "net": -3285349.9999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3285349.9999999995, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526161478/0001193125-26-161478-index.htm"}], "latest": {"action": "SELL", "amount": 3285349.9999999995, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526161478/0001193125-26-161478-index.htm"}}, {"who": "Nicole Giles", "who_key": "Giles Nicole", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1678077.6, "net": -1678077.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1678077.6, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526161475/0001193125-26-161475-index.htm"}], "latest": {"action": "SELL", "amount": 1678077.6, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526161475/0001193125-26-161475-index.htm"}}, {"who": "Mark Mason", "who_key": "Mason Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 416045.07459999993, "net": -416045.07459999993, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 416045.07459999993, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526066983/0001193125-26-066983-index.htm"}], "latest": {"action": "SELL", "amount": 416045.07459999993, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526066983/0001193125-26-066983-index.htm"}}, {"who": "John Cunningham Dugan", "who_key": "DUGAN JOHN CUNNINGHAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 265260.1, "net": -265260.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 265260.1, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526219409/0001193125-26-219409-index.htm"}], "latest": {"action": "SELL", "amount": 265260.1, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000119312526219409/0001193125-26-219409-index.htm"}}, {"who": "Robert Druskin", "who_key": "DRUSKIN ROBERT", "role": "President & COO, GCIB", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 238950.0, "net": -238950.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 238950.0, "date": "2003-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103030719/0001181431-03-030719-index.htm"}], "latest": {"action": "SELL", "amount": 238950.0, "date": "2003-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831001/000118143103030719/0001181431-03-030719-index.htm"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 101003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d096cf3-d20a-41fe-b493-f758a829a6ce/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}, {"action": "SELL", "amount": 50001.0, "date": "2017-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8a5d22f-e53b-44c2-9369-8b8127294410/"}, {"action": "BUY", "amount": 50001.0, "date": "2016-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dcf5325a-571f-4ebb-bf46-74b5a176abc6/"}, {"action": "BUY", "amount": 50001.0, "date": "2016-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b03d6373-0097-46c0-bbc8-76d1b9a17fb9/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d096cf3-d20a-41fe-b493-f758a829a6ce/"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}], "activity": [{"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "424B3", "date": "2026-08-07", "title": "AMENDED AND RESTATED PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012080", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012079", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023201", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012077", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0000950103-26-012072", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023172", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023158", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023157", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023156", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012060", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023151", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0000950103-26-012059", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0000950103-26-012058", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023142", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023141", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023140", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023139", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023138", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023137", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023136", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023135", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023134", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRICING SUPPLEMENT", "accession": "0001918704-26-023133", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-07", "title": "PRELIMINARY PRICING SUPPLEMENT", "accession": "0001918704-26-023132", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-07", "title": "FORM FWP", "accession": "0001918704-26-023126", "price_sensitive": false}], "performance": {"ticker": "C", "has_prices": true, "summary": {"n": 30, "avg": 0.9638145558844801, "win_rate": 1.0, "best": 2.356539035305818, "worst": 0.09489051094890513, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 107.38, "return": 0.2572173589122742}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 109.85, "return": 0.2289485662266728}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 109.85, "return": 0.2289485662266728}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-02-11", "score": 0.0, "ref_price": 117.39, "return": 0.15001277791975465}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 115.74, "return": 0.1664074650077761}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 117.43, "return": 0.1496210508387975}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 117.43, "return": 0.1496210508387975}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 115.71, "return": 0.16670987814363503}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 123.3, "return": 0.09489051094890513}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 123.3, "return": 0.09489051094890513}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 77.17, "return": 0.7493844758325774}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 81.43, "return": 0.6578656514797985}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 40.22, "return": 2.356539035305818}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 51.5, "return": 1.6213592233009708}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-02-22", "score": 0.0, "ref_price": 50.04, "return": 1.6978417266187051}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 52.45, "return": 1.5738798856053382}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 56.59, "return": 1.3855804912528713}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 49.45, "return": 1.730030333670374}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 49.45, "return": 1.730030333670374}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 68.23, "return": 0.978601788069764}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-07", "score": 0.0, "ref_price": 68.5, "return": 0.9708029197080292}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 69.12, "return": 0.9531249999999999}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-02-08", "score": 0.0, "ref_price": 71.87, "return": 0.8783915402810629}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-01-08", "score": 0.0, "ref_price": 74.53, "return": 0.8113511337716356}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-25", "score": 0.0, "ref_price": 68.03, "return": 0.9844186388358077}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 62.27, "return": 1.1679781596274288}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 62.27, "return": 1.1679781596274288}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-08-08", "score": 0.0, "ref_price": 45.96, "return": 1.9373368146214096}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-04-13", "score": 0.0, "ref_price": 45.96, "return": 1.9373368146214096}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-03-20", "score": 0.0, "ref_price": 45.96, "return": 1.9373368146214096}]}, "price_series": [{"date": "2016-08-08", "close": 45.96, "volume": 16841420.0}, {"date": "2016-08-09", "close": 45.9, "volume": 12202440.0}, {"date": "2016-08-10", "close": 45.45, "volume": 16565910.0}, {"date": "2016-08-11", "close": 45.73, "volume": 14819230.0}, {"date": "2016-08-12", "close": 45.58, "volume": 12472650.0}, {"date": "2016-08-15", "close": 46.39, "volume": 12251070.0}, {"date": "2016-08-16", "close": 46.62, "volume": 15189760.0}, {"date": "2016-08-17", "close": 46.63, "volume": 17899170.0}, {"date": "2016-08-18", "close": 46.5, "volume": 14190260.0}, {"date": "2016-08-19", "close": 46.53, "volume": 12206470.0}, {"date": "2016-08-22", "close": 46.66, "volume": 11004880.0}, {"date": "2016-08-23", "close": 46.59, "volume": 13340890.0}, {"date": "2016-08-24", "close": 46.66, "volume": 16052440.0}, {"date": "2016-08-25", "close": 46.72, "volume": 16518340.0}, {"date": "2016-08-26", "close": 47.11, "volume": 23336110.0}, {"date": "2016-08-29", "close": 47.26, "volume": 16688770.0}, {"date": "2016-08-30", "close": 47.9, "volume": 17495980.0}, {"date": "2016-08-31", "close": 47.74, "volume": 20821440.0}, {"date": "2016-09-01", "close": 47.36, "volume": 19397610.0}, {"date": "2016-09-02", "close": 47.51, "volume": 16293080.0}, {"date": "2016-09-06", "close": 47.29, "volume": 17614280.0}, {"date": "2016-09-07", "close": 47.48, "volume": 13610380.0}, {"date": "2016-09-08", "close": 47.79, "volume": 15839730.0}, {"date": "2016-09-09", "close": 47.17, "volume": 20448640.0}, {"date": "2016-09-12", "close": 47.79, "volume": 22071240.0}, {"date": "2016-09-13", "close": 46.92, "volume": 19883560.0}, {"date": "2016-09-14", "close": 46.75, "volume": 19778090.0}, {"date": "2016-09-15", "close": 47.08, "volume": 14200540.0}, {"date": "2016-09-16", "close": 46.41, "volume": 24818890.0}, {"date": "2016-09-19", "close": 46.59, "volume": 12759290.0}, {"date": "2016-09-20", "close": 46.54, "volume": 13746610.0}, {"date": "2016-09-21", "close": 46.9, "volume": 16599780.0}, {"date": "2016-09-22", "close": 47.11, "volume": 16247600.0}, {"date": "2016-09-23", "close": 47.15, "volume": 14792200.0}, {"date": "2016-09-26", "close": 45.89, "volume": 22644170.0}, {"date": "2016-09-27", "close": 46.37, "volume": 16165580.0}, {"date": "2016-09-28", "close": 46.87, "volume": 15864240.0}, {"date": "2016-09-29", "close": 45.8, "volume": 28056900.0}, {"date": "2016-09-30", "close": 47.23, "volume": 25556940.0}, {"date": "2016-10-03", "close": 47.03, "volume": 13819720.0}, {"date": "2016-10-04", "close": 47.75, "volume": 25539450.0}, {"date": "2016-10-05", "close": 48.65, "volume": 18164860.0}, {"date": "2016-10-06", "close": 49.07, "volume": 15710540.0}, {"date": "2016-10-07", "close": 49.28, "volume": 16578530.0}, {"date": "2016-10-10", "close": 49.55, "volume": 14020330.0}, {"date": "2016-10-11", "close": 48.99, "volume": 16032710.0}, {"date": "2016-10-12", "close": 48.7, "volume": 14397990.0}, {"date": "2016-10-13", "close": 48.47, "volume": 22286250.0}, {"date": "2016-10-14", "close": 48.61, "volume": 28287640.0}, {"date": "2016-10-17", "close": 48.6, "volume": 16653400.0}, {"date": "2016-10-18", "close": 48.99, "volume": 18156690.0}, {"date": "2016-10-19", "close": 49.48, "volume": 14660940.0}, {"date": "2016-10-20", "close": 49.58, "volume": 13522310.0}, {"date": "2016-10-21", "close": 49.57, "volume": 12724510.0}, {"date": "2016-10-24", "close": 49.58, "volume": 10753350.0}, {"date": "2016-10-25", "close": 49.59, "volume": 9790016.0}, {"date": "2016-10-26", "close": 50.01, "volume": 13958820.0}, {"date": "2016-10-27", "close": 49.93, "volume": 19156490.0}, {"date": "2016-10-28", "close": 49.56, "volume": 17777290.0}, {"date": "2016-10-31", "close": 49.15, "volume": 15173330.0}, {"date": "2016-11-01", "close": 48.94, "volume": 20683870.0}, {"date": "2016-11-02", "close": 48.54, "volume": 15821620.0}, {"date": "2016-11-03", "close": 48.19, "volume": 16219760.0}, {"date": "2016-11-04", "close": 48.17, "volume": 14147120.0}, {"date": "2016-11-07", "close": 49.82, "volume": 19354060.0}, {"date": "2016-11-08", "close": 49.91, "volume": 17538410.0}, {"date": "2016-11-09", "close": 51.59, "volume": 59102810.0}, {"date": "2016-11-10", "close": 53.61, "volume": 52061030.0}, {"date": "2016-11-11", "close": 52.83, "volume": 41846710.0}, {"date": "2016-11-14", "close": 54.68, "volume": 43093340.0}, {"date": "2016-11-15", "close": 55.45, "volume": 33421570.0}, {"date": "2016-11-16", "close": 54.63, "volume": 24189840.0}, {"date": "2016-11-17", "close": 55.45, "volume": 24491180.0}, {"date": "2016-11-18", "close": 55.46, "volume": 24984290.0}, {"date": "2016-11-21", "close": 55.54, "volume": 20406000.0}, {"date": "2016-11-22", "close": 56.1, "volume": 21972590.0}, {"date": "2016-11-23", "close": 56.69, "volume": 19910750.0}, {"date": "2016-11-25", "close": 56.78, "volume": 11488290.0}, {"date": "2016-11-28", "close": 55.47, "volume": 23625460.0}, {"date": "2016-11-29", "close": 55.52, "volume": 15724190.0}, {"date": "2016-11-30", "close": 56.39, "volume": 24384960.0}, {"date": "2016-12-01", "close": 57.27, "volume": 27588870.0}, {"date": "2016-12-02", "close": 56.02, "volume": 25098800.0}, {"date": "2016-12-05", "close": 57.28, "volume": 24396990.0}, {"date": "2016-12-06", "close": 57.92, "volume": 21481270.0}, {"date": "2016-12-07", "close": 59.06, "volume": 30510330.0}, {"date": "2016-12-08", "close": 60.15, "volume": 32526210.0}, {"date": "2016-12-09", "close": 60.04, "volume": 22787820.0}, {"date": "2016-12-12", "close": 59.55, "volume": 21128080.0}, {"date": "2016-12-13", "close": 59.79, "volume": 21801030.0}, {"date": "2016-12-14", "close": 59.45, "volume": 31390800.0}, {"date": "2016-12-15", "close": 60.23, "volume": 22057430.0}, {"date": "2016-12-16", "close": 59.75, "volume": 27981690.0}, {"date": "2016-12-19", "close": 59.66, "volume": 17654010.0}, {"date": "2016-12-20", "close": 60.8, "volume": 23438310.0}, {"date": "2016-12-21", "close": 60.75, "volume": 15082860.0}, {"date": "2016-12-22", "close": 60.49, "volume": 14568330.0}, {"date": "2016-12-23", "close": 60.99, "volume": 9311290.0}, {"date": "2016-12-27", "close": 61.09, "volume": 9543219.0}, {"date": "2016-12-28", "close": 60.04, "volume": 17013520.0}, {"date": "2016-12-29", "close": 59.38, "volume": 15846320.0}, {"date": "2016-12-30", "close": 59.43, "volume": 16586180.0}, {"date": "2017-01-03", "close": 60.59, "volume": 18318310.0}, {"date": "2017-01-04", "close": 61.41, "volume": 16943510.0}, {"date": "2017-01-05", "close": 60.34, "volume": 18313730.0}, {"date": "2017-01-06", "close": 60.55, "volume": 16775860.0}, {"date": "2017-01-09", "close": 60.22, "volume": 14591290.0}, {"date": "2017-01-10", "close": 60.23, "volume": 13467060.0}, {"date": "2017-01-11", "close": 59.96, "volume": 20730040.0}, {"date": "2017-01-12", "close": 59.23, "volume": 22766270.0}, {"date": "2017-01-13", "close": 59.63, "volume": 21041410.0}, {"date": "2017-01-17", "close": 58.38, "volume": 25008680.0}, {"date": "2017-01-18", "close": 57.39, "volume": 29261890.0}, {"date": "2017-01-19", "close": 56.66, "volume": 24917040.0}, {"date": "2017-01-20", "close": 56.11, "volume": 27713260.0}, {"date": "2017-01-23", "close": 55.68, "volume": 23124630.0}, {"date": "2017-01-24", "close": 56.74, "volume": 18401250.0}, {"date": "2017-01-25", "close": 57.69, "volume": 21479530.0}, {"date": "2017-01-26", "close": 57.36, "volume": 20790320.0}, {"date": "2017-01-27", "close": 57.11, "volume": 17064870.0}, {"date": "2017-01-30", "close": 56.61, "volume": 17532860.0}, {"date": "2017-01-31", "close": 55.83, "volume": 29218670.0}, {"date": "2017-02-01", "close": 56.05, "volume": 17436920.0}, {"date": "2017-02-02", "close": 55.98, "volume": 15578550.0}, {"date": "2017-02-03", "close": 57.76, "volume": 21396180.0}, {"date": "2017-02-06", "close": 57.64, "volume": 15675410.0}, {"date": "2017-02-07", "close": 57.19, "volume": 13990580.0}, {"date": "2017-02-08", "close": 56.32, "volume": 18620840.0}, {"date": "2017-02-09", "close": 57.26, "volume": 18050260.0}, {"date": "2017-02-10", "close": 57.63, "volume": 14420690.0}, {"date": "2017-02-13", "close": 58.95, "volume": 22777530.0}, {"date": "2017-02-14", "close": 59.83, "volume": 22351550.0}, {"date": "2017-02-15", "close": 60.5, "volume": 22413850.0}, {"date": "2017-02-16", "close": 60.38, "volume": 15908310.0}, {"date": "2017-02-17", "close": 60.17, "volume": 15118610.0}, {"date": "2017-02-21", "close": 60.55, "volume": 15807300.0}, {"date": "2017-02-22", "close": 60.62, "volume": 16019810.0}, {"date": "2017-02-23", "close": 60.62, "volume": 14619090.0}, {"date": "2017-02-24", "close": 59.56, "volume": 19899540.0}, {"date": "2017-02-27", "close": 60.02, "volume": 15711370.0}, {"date": "2017-02-28", "close": 59.81, "volume": 17232350.0}, {"date": "2017-03-01", "close": 61.54, "volume": 26417830.0}, {"date": "2017-03-02", "close": 60.63, "volume": 17256940.0}, {"date": "2017-03-03", "close": 61.0, "volume": 15183140.0}, {"date": "2017-03-06", "close": 60.28, "volume": 14976940.0}, {"date": "2017-03-07", "close": 60.5, "volume": 17295900.0}, {"date": "2017-03-08", "close": 61.11, "volume": 30715740.0}, {"date": "2017-03-09", "close": 61.55, "volume": 21422890.0}, {"date": "2017-03-10", "close": 61.49, "volume": 17415940.0}, {"date": "2017-03-13", "close": 61.53, "volume": 13365180.0}, {"date": "2017-03-14", "close": 61.44, "volume": 11817970.0}, {"date": "2017-03-15", "close": 60.84, "volume": 20076880.0}, {"date": "2017-03-16", "close": 61.15, "volume": 15197300.0}, {"date": "2017-03-17", "close": 60.37, "volume": 32272240.0}, {"date": "2017-03-20", "close": 59.59, "volume": 14812270.0}, {"date": "2017-03-21", "close": 58.04, "volume": 34132450.0}, {"date": "2017-03-22", "close": 57.77, "volume": 25636370.0}, {"date": "2017-03-23", "close": 58.05, "volume": 16900170.0}, {"date": "2017-03-24", "close": 58.07, "volume": 13503040.0}, {"date": "2017-03-27", "close": 58.33, "volume": 17256060.0}, {"date": "2017-03-28", "close": 59.42, "volume": 15389730.0}, {"date": "2017-03-29", "close": 59.39, "volume": 13456750.0}, {"date": "2017-03-30", "close": 60.51, "volume": 14885180.0}, {"date": "2017-03-31", "close": 59.82, "volume": 14404740.0}, {"date": "2017-04-03", "close": 59.68, "volume": 15380560.0}, {"date": "2017-04-04", "close": 59.68, "volume": 9737083.0}, {"date": "2017-04-05", "close": 59.59, "volume": 20290610.0}, {"date": "2017-04-06", "close": 59.89, "volume": 13803250.0}, {"date": "2017-04-07", "close": 59.43, "volume": 13447010.0}, {"date": "2017-04-10", "close": 59.28, "volume": 12095170.0}, {"date": "2017-04-11", "close": 59.03, "volume": 15242500.0}, {"date": "2017-04-12", "close": 58.51, "volume": 15206560.0}, {"date": "2017-04-13", "close": 58.04, "volume": 31739440.0}, {"date": "2017-04-17", "close": 58.99, "volume": 14655910.0}, {"date": "2017-04-18", "close": 58.42, "volume": 16884240.0}, {"date": "2017-04-19", "close": 57.73, "volume": 18098320.0}, {"date": "2017-04-20", "close": 58.41, "volume": 17072980.0}, {"date": "2017-04-21", "close": 57.72, "volume": 15250620.0}, {"date": "2017-04-24", "close": 59.44, "volume": 24397830.0}, {"date": "2017-04-25", "close": 60.21, "volume": 21592550.0}, {"date": "2017-04-26", "close": 60.1, "volume": 16046150.0}, {"date": "2017-04-27", "close": 59.39, "volume": 14024240.0}, {"date": "2017-04-28", "close": 59.12, "volume": 11912030.0}, {"date": "2017-05-01", "close": 59.46, "volume": 12870400.0}, {"date": "2017-05-02", "close": 59.71, "volume": 11069050.0}, {"date": "2017-05-03", "close": 60.24, "volume": 12834810.0}, {"date": "2017-05-04", "close": 60.21, "volume": 14509790.0}, {"date": "2017-05-05", "close": 60.24, "volume": 11483900.0}, {"date": "2017-05-08", "close": 60.5, "volume": 8456620.0}, {"date": "2017-05-09", "close": 60.23, "volume": 13173440.0}, {"date": "2017-05-10", "close": 60.37, "volume": 11606860.0}, {"date": "2017-05-11", "close": 60.7, "volume": 16313210.0}, {"date": "2017-05-12", "close": 61.07, "volume": 15391340.0}, {"date": "2017-05-15", "close": 61.42, "volume": 14768010.0}, {"date": "2017-05-16", "close": 62.49, "volume": 21183690.0}, {"date": "2017-05-17", "close": 59.98, "volume": 33240570.0}, {"date": "2017-05-18", "close": 60.08, "volume": 25141590.0}, {"date": "2017-05-19", "close": 61.1, "volume": 20262480.0}, {"date": "2017-05-22", "close": 61.06, "volume": 11741750.0}, {"date": "2017-05-23", "close": 61.71, "volume": 12412740.0}, {"date": "2017-05-24", "close": 62.27, "volume": 16132180.0}, {"date": "2017-05-25", "close": 61.95, "volume": 13366180.0}, {"date": "2017-05-26", "close": 62.07, "volume": 10849210.0}, {"date": "2017-05-30", "close": 61.64, "volume": 12599270.0}, {"date": "2017-05-31", "close": 60.54, "volume": 23183690.0}, {"date": "2017-06-01", "close": 61.08, "volume": 13920800.0}, {"date": "2017-06-02", "close": 61.11, "volume": 13643320.0}, {"date": "2017-06-05", "close": 61.25, "volume": 10023650.0}, {"date": "2017-06-06", "close": 61.01, "volume": 10757820.0}, {"date": "2017-06-07", "close": 61.88, "volume": 16054610.0}, {"date": "2017-06-08", "close": 63.21, "volume": 25860230.0}, {"date": "2017-06-09", "close": 64.45, "volume": 31477090.0}, {"date": "2017-06-12", "close": 64.32, "volume": 27442920.0}, {"date": "2017-06-13", "close": 64.69, "volume": 18730310.0}, {"date": "2017-06-14", "close": 64.72, "volume": 20780780.0}, {"date": "2017-06-15", "close": 64.1, "volume": 14106650.0}, {"date": "2017-06-16", "close": 63.89, "volume": 19547240.0}, {"date": "2017-06-19", "close": 64.48, "volume": 13261090.0}, {"date": "2017-06-20", "close": 63.91, "volume": 12162690.0}, {"date": "2017-06-21", "close": 63.83, "volume": 13530390.0}, {"date": "2017-06-22", "close": 63.62, "volume": 11337050.0}, {"date": "2017-06-23", "close": 63.41, "volume": 16392410.0}, {"date": "2017-06-26", "close": 63.78, "volume": 14977630.0}, {"date": "2017-06-27", "close": 64.23, "volume": 16412260.0}, {"date": "2017-06-28", "close": 65.18, "volume": 23914630.0}, {"date": "2017-06-29", "close": 66.98, "volume": 40815860.0}, {"date": "2017-06-30", "close": 66.88, "volume": 15820610.0}, {"date": "2017-07-03", "close": 68.26, "volume": 16488780.0}, {"date": "2017-07-05", "close": 68.45, "volume": 17782290.0}, {"date": "2017-07-06", "close": 67.63, "volume": 17950940.0}, {"date": "2017-07-07", "close": 67.91, "volume": 14488420.0}, {"date": "2017-07-10", "close": 67.65, "volume": 12613380.0}, {"date": "2017-07-11", "close": 66.82, "volume": 17047010.0}, {"date": "2017-07-12", "close": 66.92, "volume": 16881150.0}, {"date": "2017-07-13", "close": 67.02, "volume": 20125650.0}, {"date": "2017-07-14", "close": 66.72, "volume": 20740990.0}, {"date": "2017-07-17", "close": 66.83, "volume": 17496880.0}, {"date": "2017-07-18", "close": 66.89, "volume": 15963390.0}, {"date": "2017-07-19", "close": 66.7, "volume": 12676020.0}, {"date": "2017-07-20", "close": 66.36, "volume": 14015490.0}, {"date": "2017-07-21", "close": 66.0, "volume": 14075200.0}, {"date": "2017-07-24", "close": 66.1, "volume": 14847270.0}, {"date": "2017-07-25", "close": 68.03, "volume": 30830510.0}, {"date": "2017-07-26", "close": 67.98, "volume": 19214650.0}, {"date": "2017-07-27", "close": 67.6, "volume": 22644930.0}, {"date": "2017-07-28", "close": 67.43, "volume": 13604450.0}, {"date": "2017-07-31", "close": 68.45, "volume": 23056510.0}, {"date": "2017-08-01", "close": 69.6, "volume": 22973030.0}, {"date": "2017-08-02", "close": 69.42, "volume": 19093040.0}, {"date": "2017-08-03", "close": 68.13, "volume": 20935190.0}, {"date": "2017-08-04", "close": 68.98, "volume": 18138970.0}, {"date": "2017-08-07", "close": 69.04, "volume": 12961010.0}, {"date": "2017-08-08", "close": 68.88, "volume": 16633320.0}, {"date": "2017-08-09", "close": 68.43, "volume": 19185330.0}, {"date": "2017-08-10", "close": 67.22, "volume": 19138210.0}, {"date": "2017-08-11", "close": 66.8, "volume": 15171530.0}, {"date": "2017-08-14", "close": 67.89, "volume": 15101820.0}, {"date": "2017-08-15", "close": 67.97, "volume": 15468200.0}, {"date": "2017-08-16", "close": 67.71, "volume": 15061230.0}, {"date": "2017-08-17", "close": 66.6, "volume": 14275030.0}, {"date": "2017-08-18", "close": 66.58, "volume": 13627400.0}, {"date": "2017-08-21", "close": 65.95, "volume": 15264740.0}, {"date": "2017-08-22", "close": 66.85, "volume": 13246500.0}, {"date": "2017-08-23", "close": 67.23, "volume": 10028900.0}, {"date": "2017-08-24", "close": 67.69, "volume": 11518710.0}, {"date": "2017-08-25", "close": 67.85, "volume": 11878770.0}, {"date": "2017-08-28", "close": 67.81, "volume": 10771660.0}, {"date": "2017-08-29", "close": 67.48, "volume": 12447610.0}, {"date": "2017-08-30", "close": 68.01, "volume": 9150351.0}, {"date": "2017-08-31", "close": 68.03, "volume": 12421010.0}, {"date": "2017-09-01", "close": 68.58, "volume": 10718630.0}, {"date": "2017-09-05", "close": 67.16, "volume": 17665430.0}, {"date": "2017-09-06", "close": 67.32, "volume": 11848400.0}, {"date": "2017-09-07", "close": 66.06, "volume": 20300690.0}, {"date": "2017-09-08", "close": 66.17, "volume": 13434310.0}, {"date": "2017-09-11", "close": 67.71, "volume": 17278500.0}, {"date": "2017-09-12", "close": 68.79, "volume": 15482610.0}, {"date": "2017-09-13", "close": 69.39, "volume": 17461800.0}, {"date": "2017-09-14", "close": 69.24, "volume": 15015660.0}, {"date": "2017-09-15", "close": 69.04, "volume": 18356790.0}, {"date": "2017-09-18", "close": 70.6, "volume": 18016280.0}, {"date": "2017-09-19", "close": 71.15, "volume": 15464310.0}, {"date": "2017-09-20", "close": 71.46, "volume": 19771870.0}, {"date": "2017-09-21", "close": 71.76, "volume": 11508280.0}, {"date": "2017-09-22", "close": 71.4, "volume": 10437570.0}, {"date": "2017-09-25", "close": 70.84, "volume": 10761370.0}, {"date": "2017-09-26", "close": 70.94, "volume": 11549880.0}, {"date": "2017-09-27", "close": 72.28, "volume": 18061510.0}, {"date": "2017-09-28", "close": 72.65, "volume": 13840880.0}, {"date": "2017-09-29", "close": 72.74, "volume": 12743770.0}, {"date": "2017-10-02", "close": 73.8, "volume": 13377240.0}, {"date": "2017-10-03", "close": 74.13, "volume": 11923160.0}, {"date": "2017-10-04", "close": 74.06, "volume": 12890640.0}, {"date": "2017-10-05", "close": 75.72, "volume": 19691830.0}, {"date": "2017-10-06", "close": 75.64, "volume": 16112150.0}, {"date": "2017-10-09", "close": 75.39, "volume": 12828970.0}, {"date": "2017-10-10", "close": 75.18, "volume": 13857150.0}, {"date": "2017-10-11", "close": 74.94, "volume": 18577200.0}, {"date": "2017-10-12", "close": 72.37, "volume": 40236400.0}, {"date": "2017-10-13", "close": 72.11, "volume": 30897760.0}, {"date": "2017-10-16", "close": 71.77, "volume": 21119570.0}, {"date": "2017-10-17", "close": 72.19, "volume": 15740400.0}, {"date": "2017-10-18", "close": 73.12, "volume": 15125250.0}, {"date": "2017-10-19", "close": 72.88, "volume": 12142310.0}, {"date": "2017-10-20", "close": 73.53, "volume": 15629060.0}, {"date": "2017-10-23", "close": 73.53, "volume": 10821220.0}, {"date": "2017-10-24", "close": 74.24, "volume": 15202190.0}, {"date": "2017-10-25", "close": 73.62, "volume": 17182340.0}, {"date": "2017-10-26", "close": 73.79, "volume": 13203060.0}, {"date": "2017-10-27", "close": 73.87, "volume": 11308280.0}, {"date": "2017-10-30", "close": 73.78, "volume": 10555790.0}, {"date": "2017-10-31", "close": 73.5, "volume": 11727460.0}, {"date": "2017-11-01", "close": 74.03, "volume": 11357470.0}, {"date": "2017-11-02", "close": 74.74, "volume": 12992370.0}, {"date": "2017-11-03", "close": 74.05, "volume": 10688130.0}, {"date": "2017-11-06", "close": 73.8, "volume": 12634330.0}, {"date": "2017-11-07", "close": 72.71, "volume": 17251790.0}, {"date": "2017-11-08", "close": 72.34, "volume": 18708820.0}, {"date": "2017-11-09", "close": 72.43, "volume": 15486200.0}, {"date": "2017-11-10", "close": 72.25, "volume": 12852530.0}, {"date": "2017-11-13", "close": 71.99, "volume": 13493200.0}, {"date": "2017-11-14", "close": 71.53, "volume": 13178840.0}, {"date": "2017-11-15", "close": 71.73, "volume": 17279890.0}, {"date": "2017-11-16", "close": 71.67, "volume": 12411890.0}, {"date": "2017-11-17", "close": 71.33, "volume": 11812430.0}, {"date": "2017-11-20", "close": 72.05, "volume": 9997127.0}, {"date": "2017-11-21", "close": 72.38, "volume": 9631320.0}, {"date": "2017-11-22", "close": 72.26, "volume": 9141265.0}, {"date": "2017-11-24", "close": 72.02, "volume": 4676099.0}, {"date": "2017-11-27", "close": 71.39, "volume": 12484860.0}, {"date": "2017-11-28", "close": 73.7, "volume": 18039190.0}, {"date": "2017-11-29", "close": 75.04, "volume": 21863110.0}, {"date": "2017-11-30", "close": 75.5, "volume": 22760140.0}, {"date": "2017-12-01", "close": 75.51, "volume": 18263780.0}, {"date": "2017-12-04", "close": 77.1, "volume": 23112100.0}, {"date": "2017-12-05", "close": 76.54, "volume": 16025600.0}, {"date": "2017-12-06", "close": 75.44, "volume": 16458000.0}, {"date": "2017-12-07", "close": 74.98, "volume": 19150810.0}, {"date": "2017-12-08", "close": 75.71, "volume": 12457150.0}, {"date": "2017-12-11", "close": 75.85, "volume": 10353580.0}, {"date": "2017-12-12", "close": 76.15, "volume": 18376800.0}, {"date": "2017-12-13", "close": 75.14, "volume": 20176320.0}, {"date": "2017-12-14", "close": 73.92, "volume": 22758290.0}, {"date": "2017-12-15", "close": 74.77, "volume": 37114530.0}, {"date": "2017-12-18", "close": 75.67, "volume": 16447640.0}, {"date": "2017-12-19", "close": 74.7, "volume": 17122550.0}, {"date": "2017-12-20", "close": 74.66, "volume": 17588880.0}, {"date": "2017-12-21", "close": 75.82, "volume": 14059120.0}, {"date": "2017-12-22", "close": 75.49, "volume": 12001770.0}, {"date": "2017-12-26", "close": 74.78, "volume": 10876540.0}, {"date": "2017-12-27", "close": 74.89, "volume": 10843610.0}, {"date": "2017-12-28", "close": 75.08, "volume": 8749277.0}, {"date": "2017-12-29", "close": 74.41, "volume": 10069560.0}, {"date": "2018-01-02", "close": 74.36, "volume": 15818610.0}, {"date": "2018-01-03", "close": 74.59, "volume": 14520010.0}, {"date": "2018-01-04", "close": 75.51, "volume": 16858690.0}, {"date": "2018-01-05", "close": 75.41, "volume": 15286320.0}, {"date": "2018-01-08", "close": 74.53, "volume": 14214760.0}, {"date": "2018-01-09", "close": 75.31, "volume": 14207310.0}, {"date": "2018-01-10", "close": 75.65, "volume": 14006680.0}, {"date": "2018-01-11", "close": 75.56, "volume": 15452320.0}, {"date": "2018-01-12", "close": 76.84, "volume": 16901920.0}, {"date": "2018-01-16", "close": 77.11, "volume": 26018700.0}, {"date": "2018-01-17", "close": 77.47, "volume": 20862500.0}, {"date": "2018-01-18", "close": 77.39, "volume": 15386430.0}, {"date": "2018-01-19", "close": 78.3, "volume": 17791630.0}, {"date": "2018-01-22", "close": 78.59, "volume": 11554840.0}, {"date": "2018-01-23", "close": 78.55, "volume": 9929505.0}, {"date": "2018-01-24", "close": 79.45, "volume": 18077540.0}, {"date": "2018-01-25", "close": 79.44, "volume": 16176600.0}, {"date": "2018-01-26", "close": 80.08, "volume": 12805000.0}, {"date": "2018-01-29", "close": 79.96, "volume": 14608400.0}, {"date": "2018-01-30", "close": 78.62, "volume": 15785850.0}, {"date": "2018-01-31", "close": 78.48, "volume": 16262360.0}, {"date": "2018-02-01", "close": 79.2, "volume": 12338390.0}, {"date": "2018-02-02", "close": 77.02, "volume": 18544030.0}, {"date": "2018-02-05", "close": 73.27, "volume": 30918050.0}, {"date": "2018-02-06", "close": 74.82, "volume": 31764610.0}, {"date": "2018-02-07", "close": 74.99, "volume": 18710530.0}, {"date": "2018-02-08", "close": 71.87, "volume": 24906270.0}, {"date": "2018-02-09", "close": 73.68, "volume": 26504710.0}, {"date": "2018-02-12", "close": 74.76, "volume": 16668400.0}, {"date": "2018-02-13", "close": 75.18, "volume": 11574120.0}, {"date": "2018-02-14", "close": 76.71, "volume": 16253300.0}, {"date": "2018-02-15", "close": 77.08, "volume": 11061200.0}, {"date": "2018-02-16", "close": 76.82, "volume": 11470020.0}, {"date": "2018-02-20", "close": 76.46, "volume": 12031960.0}, {"date": "2018-02-21", "close": 77.0, "volume": 15876650.0}, {"date": "2018-02-22", "close": 76.27, "volume": 15485510.0}, {"date": "2018-02-23", "close": 77.08, "volume": 12480270.0}, {"date": "2018-02-26", "close": 77.65, "volume": 17286840.0}, {"date": "2018-02-27", "close": 76.38, "volume": 19903580.0}, {"date": "2018-02-28", "close": 75.49, "volume": 19315370.0}, {"date": "2018-03-01", "close": 73.66, "volume": 23800140.0}, {"date": "2018-03-02", "close": 73.68, "volume": 20266720.0}, {"date": "2018-03-05", "close": 74.42, "volume": 16281730.0}, {"date": "2018-03-06", "close": 74.06, "volume": 14843160.0}, {"date": "2018-03-07", "close": 73.92, "volume": 14640380.0}, {"date": "2018-03-08", "close": 74.11, "volume": 11227860.0}, {"date": "2018-03-09", "close": 76.11, "volume": 15934320.0}, {"date": "2018-03-12", "close": 76.02, "volume": 12601210.0}, {"date": "2018-03-13", "close": 74.91, "volume": 12578140.0}, {"date": "2018-03-14", "close": 73.47, "volume": 18438960.0}, {"date": "2018-03-15", "close": 73.34, "volume": 13330540.0}, {"date": "2018-03-16", "close": 73.47, "volume": 33015830.0}, {"date": "2018-03-19", "close": 72.7, "volume": 14946890.0}, {"date": "2018-03-20", "close": 72.92, "volume": 13111150.0}, {"date": "2018-03-21", "close": 73.32, "volume": 15425700.0}, {"date": "2018-03-22", "close": 70.31, "volume": 27114330.0}, {"date": "2018-03-23", "close": 67.9, "volume": 31431640.0}, {"date": "2018-03-26", "close": 69.78, "volume": 19096740.0}, {"date": "2018-03-27", "close": 68.28, "volume": 20609380.0}, {"date": "2018-03-28", "close": 68.26, "volume": 21707040.0}, {"date": "2018-03-29", "close": 67.5, "volume": 22605200.0}, {"date": "2018-04-02", "close": 67.71, "volume": 29955840.0}, {"date": "2018-04-03", "close": 68.48, "volume": 18821090.0}, {"date": "2018-04-04", "close": 69.31, "volume": 15643300.0}, {"date": "2018-04-05", "close": 70.22, "volume": 16089690.0}, {"date": "2018-04-06", "close": 68.6, "volume": 21539340.0}, {"date": "2018-04-09", "close": 69.44, "volume": 17017100.0}, {"date": "2018-04-10", "close": 70.51, "volume": 16078390.0}, {"date": "2018-04-11", "close": 69.89, "volume": 15638380.0}, {"date": "2018-04-12", "close": 72.13, "volume": 24410210.0}, {"date": "2018-04-13", "close": 71.01, "volume": 31344700.0}, {"date": "2018-04-16", "close": 70.07, "volume": 18865400.0}, {"date": "2018-04-17", "close": 69.74, "volume": 17637320.0}, {"date": "2018-04-18", "close": 68.98, "volume": 15376430.0}, {"date": "2018-04-19", "close": 70.28, "volume": 15492340.0}, {"date": "2018-04-20", "close": 70.0, "volume": 17620230.0}, {"date": "2018-04-23", "close": 69.48, "volume": 11593500.0}, {"date": "2018-04-24", "close": 69.12, "volume": 16182810.0}, {"date": "2018-04-25", "close": 69.36, "volume": 16041850.0}, {"date": "2018-04-26", "close": 69.18, "volume": 13816180.0}, {"date": "2018-04-27", "close": 68.99, "volume": 10411430.0}, {"date": "2018-04-30", "close": 68.27, "volume": 12220540.0}, {"date": "2018-05-01", "close": 68.25, "volume": 11598270.0}, {"date": "2018-05-02", "close": 67.99, "volume": 15285220.0}, {"date": "2018-05-03", "close": 67.94, "volume": 16324720.0}, {"date": "2018-05-04", "close": 67.94, "volume": 12504240.0}, {"date": "2018-05-07", "close": 68.5, "volume": 11743710.0}, {"date": "2018-05-08", "close": 71.0, "volume": 23593410.0}, {"date": "2018-05-09", "close": 71.95, "volume": 15872840.0}, {"date": "2018-05-10", "close": 72.57, "volume": 11486150.0}, {"date": "2018-05-11", "close": 72.86, "volume": 11531100.0}, {"date": "2018-05-14", "close": 72.62, "volume": 12610960.0}, {"date": "2018-05-15", "close": 72.68, "volume": 12482660.0}, {"date": "2018-05-16", "close": 71.95, "volume": 11787780.0}, {"date": "2018-05-17", "close": 71.56, "volume": 14875830.0}, {"date": "2018-05-18", "close": 69.96, "volume": 16153410.0}, {"date": "2018-05-21", "close": 70.43, "volume": 9792551.0}, {"date": "2018-05-22", "close": 71.08, "volume": 14116310.0}, {"date": "2018-05-23", "close": 70.24, "volume": 13614420.0}, {"date": "2018-05-24", "close": 69.31, "volume": 16551530.0}, {"date": "2018-05-25", "close": 68.44, "volume": 16007530.0}, {"date": "2018-05-29", "close": 65.71, "volume": 37708690.0}, {"date": "2018-05-30", "close": 66.68, "volume": 19003090.0}, {"date": "2018-05-31", "close": 66.69, "volume": 22628650.0}, {"date": "2018-06-01", "close": 67.28, "volume": 14912470.0}, {"date": "2018-06-04", "close": 67.34, "volume": 10463460.0}, {"date": "2018-06-05", "close": 66.76, "volume": 14069460.0}, {"date": "2018-06-06", "close": 68.23, "volume": 14845870.0}, {"date": "2018-06-07", "close": 68.45, "volume": 16502440.0}, {"date": "2018-06-08", "close": 68.47, "volume": 11608040.0}, {"date": "2018-06-11", "close": 68.11, "volume": 13937430.0}, {"date": "2018-06-12", "close": 67.61, "volume": 13709770.0}, {"date": "2018-06-13", "close": 67.29, "volume": 17498230.0}, {"date": "2018-06-14", "close": 66.16, "volume": 24013510.0}, {"date": "2018-06-15", "close": 66.34, "volume": 29312900.0}, {"date": "2018-06-18", "close": 66.75, "volume": 13668170.0}, {"date": "2018-06-19", "close": 66.78, "volume": 16866400.0}, {"date": "2018-06-20", "close": 67.38, "volume": 16694240.0}, {"date": "2018-06-21", "close": 67.63, "volume": 16524790.0}, {"date": "2018-06-22", "close": 67.2, "volume": 16324950.0}, {"date": "2018-06-25", "close": 65.75, "volume": 21408720.0}, {"date": "2018-06-26", "close": 66.31, "volume": 22603660.0}, {"date": "2018-06-27", "close": 65.46, "volume": 20886450.0}, {"date": "2018-06-28", "close": 66.88, "volume": 19738880.0}, {"date": "2018-06-29", "close": 66.92, "volume": 24186460.0}, {"date": "2018-07-02", "close": 67.16, "volume": 12676970.0}, {"date": "2018-07-03", "close": 66.06, "volume": 12345990.0}, {"date": "2018-07-05", "close": 66.56, "volume": 12332880.0}, {"date": "2018-07-06", "close": 67.14, "volume": 13167130.0}, {"date": "2018-07-09", "close": 68.94, "volume": 15121510.0}, {"date": "2018-07-10", "close": 68.23, "volume": 16986310.0}, {"date": "2018-07-11", "close": 67.91, "volume": 13252310.0}, {"date": "2018-07-12", "close": 68.51, "volume": 13296180.0}, {"date": "2018-07-13", "close": 67.0, "volume": 34051830.0}, {"date": "2018-07-16", "close": 69.46, "volume": 26646690.0}, {"date": "2018-07-17", "close": 69.35, "volume": 17252000.0}, {"date": "2018-07-18", "close": 69.85, "volume": 16292670.0}, {"date": "2018-07-19", "close": 68.99, "volume": 14831780.0}, {"date": "2018-07-20", "close": 69.22, "volume": 12012620.0}, {"date": "2018-07-23", "close": 70.21, "volume": 15754600.0}, {"date": "2018-07-24", "close": 71.07, "volume": 21881370.0}, {"date": "2018-07-25", "close": 71.72, "volume": 14141190.0}, {"date": "2018-07-26", "close": 71.34, "volume": 11160190.0}, {"date": "2018-07-27", "close": 71.69, "volume": 11194010.0}, {"date": "2018-07-30", "close": 72.29, "volume": 16174590.0}, {"date": "2018-07-31", "close": 71.89, "volume": 13606130.0}, {"date": "2018-08-01", "close": 71.93, "volume": 13607930.0}, {"date": "2018-08-02", "close": 71.84, "volume": 13248340.0}, {"date": "2018-08-03", "close": 72.39, "volume": 13679010.0}, {"date": "2018-08-06", "close": 72.4, "volume": 10114180.0}, {"date": "2018-08-07", "close": 72.41, "volume": 12991120.0}, {"date": "2018-08-08", "close": 72.89, "volume": 10178320.0}, {"date": "2018-08-09", "close": 71.98, "volume": 11042130.0}, {"date": "2018-08-10", "close": 70.26, "volume": 20236670.0}, {"date": "2018-08-13", "close": 69.16, "volume": 16831870.0}, {"date": "2018-08-14", "close": 70.01, "volume": 12666550.0}, {"date": "2018-08-15", "close": 68.65, "volume": 18951570.0}, {"date": "2018-08-16", "close": 69.56, "volume": 13437160.0}, {"date": "2018-08-17", "close": 69.67, "volume": 10062870.0}, {"date": "2018-08-20", "close": 70.53, "volume": 11231960.0}, {"date": "2018-08-21", "close": 71.24, "volume": 12226690.0}, {"date": "2018-08-22", "close": 71.12, "volume": 7296467.0}, {"date": "2018-08-23", "close": 70.81, "volume": 8278120.0}, {"date": "2018-08-24", "close": 70.67, "volume": 8759242.0}, {"date": "2018-08-27", "close": 72.39, "volume": 13522380.0}, {"date": "2018-08-28", "close": 72.38, "volume": 9685812.0}, {"date": "2018-08-29", "close": 72.53, "volume": 7144982.0}, {"date": "2018-08-30", "close": 71.46, "volume": 13189260.0}, {"date": "2018-08-31", "close": 71.24, "volume": 11821200.0}, {"date": "2018-09-04", "close": 71.4, "volume": 10106640.0}, {"date": "2018-09-05", "close": 71.17, "volume": 13137860.0}, {"date": "2018-09-06", "close": 70.11, "volume": 15206490.0}, {"date": "2018-09-07", "close": 69.64, "volume": 15174100.0}, {"date": "2018-09-10", "close": 69.63, "volume": 12338900.0}, {"date": "2018-09-11", "close": 69.43, "volume": 12648750.0}, {"date": "2018-09-12", "close": 70.51, "volume": 17430250.0}, {"date": "2018-09-13", "close": 70.15, "volume": 13525770.0}, {"date": "2018-09-14", "close": 70.54, "volume": 9573746.0}, {"date": "2018-09-17", "close": 70.88, "volume": 11285370.0}, {"date": "2018-09-18", "close": 71.36, "volume": 11185970.0}, {"date": "2018-09-19", "close": 73.72, "volume": 21741390.0}, {"date": "2018-09-20", "close": 74.79, "volume": 23541170.0}, {"date": "2018-09-21", "close": 74.15, "volume": 28701260.0}, {"date": "2018-09-24", "close": 73.84, "volume": 14022960.0}, {"date": "2018-09-25", "close": 73.51, "volume": 12314470.0}, {"date": "2018-09-26", "close": 72.45, "volume": 15055080.0}, {"date": "2018-09-27", "close": 72.95, "volume": 11417830.0}, {"date": "2018-09-28", "close": 71.74, "volume": 14340290.0}, {"date": "2018-10-01", "close": 71.93, "volume": 11263710.0}, {"date": "2018-10-02", "close": 71.8, "volume": 12746440.0}, {"date": "2018-10-03", "close": 72.36, "volume": 11976130.0}, {"date": "2018-10-04", "close": 72.62, "volume": 18953900.0}, {"date": "2018-10-05", "close": 72.42, "volume": 11475600.0}, {"date": "2018-10-08", "close": 72.59, "volume": 11955680.0}, {"date": "2018-10-09", "close": 71.89, "volume": 15643800.0}, {"date": "2018-10-10", "close": 69.95, "volume": 23443320.0}, {"date": "2018-10-11", "close": 68.38, "volume": 28859900.0}, {"date": "2018-10-12", "close": 69.84, "volume": 28979190.0}, {"date": "2018-10-15", "close": 69.21, "volume": 17657510.0}, {"date": "2018-10-16", "close": 69.71, "volume": 15316510.0}, {"date": "2018-10-17", "close": 69.84, "volume": 16680090.0}, {"date": "2018-10-18", "close": 68.62, "volume": 18157330.0}, {"date": "2018-10-19", "close": 68.86, "volume": 16713910.0}, {"date": "2018-10-22", "close": 66.59, "volume": 17866580.0}, {"date": "2018-10-23", "close": 65.73, "volume": 32800120.0}, {"date": "2018-10-24", "close": 63.8, "volume": 23413080.0}, {"date": "2018-10-25", "close": 64.97, "volume": 19485560.0}, {"date": "2018-10-26", "close": 64.21, "volume": 24047700.0}, {"date": "2018-10-29", "close": 64.35, "volume": 20031310.0}, {"date": "2018-10-30", "close": 64.53, "volume": 19943990.0}, {"date": "2018-10-31", "close": 65.46, "volume": 20434540.0}, {"date": "2018-11-01", "close": 65.83, "volume": 17735710.0}, {"date": "2018-11-02", "close": 65.92, "volume": 21214280.0}, {"date": "2018-11-05", "close": 67.3, "volume": 14822640.0}, {"date": "2018-11-06", "close": 66.68, "volume": 17033800.0}, {"date": "2018-11-07", "close": 68.26, "volume": 15445710.0}, {"date": "2018-11-08", "close": 67.78, "volume": 18887380.0}, {"date": "2018-11-09", "close": 65.76, "volume": 27121800.0}, {"date": "2018-11-12", "close": 64.21, "volume": 16310620.0}, {"date": "2018-11-13", "close": 64.78, "volume": 14120470.0}, {"date": "2018-11-14", "close": 63.5, "volume": 19630460.0}, {"date": "2018-11-15", "close": 64.6, "volume": 19199920.0}, {"date": "2018-11-16", "close": 64.95, "volume": 15975410.0}, {"date": "2018-11-19", "close": 64.62, "volume": 12223780.0}, {"date": "2018-11-20", "close": 62.53, "volume": 21022030.0}, {"date": "2018-11-21", "close": 62.87, "volume": 12378620.0}, {"date": "2018-11-23", "close": 61.75, "volume": 7316465.0}, {"date": "2018-11-26", "close": 63.73, "volume": 19055840.0}, {"date": "2018-11-27", "close": 63.46, "volume": 12861630.0}, {"date": "2018-11-28", "close": 65.58, "volume": 17713880.0}, {"date": "2018-11-29", "close": 64.9, "volume": 12890220.0}, {"date": "2018-11-30", "close": 64.79, "volume": 14186070.0}, {"date": "2018-12-03", "close": 65.16, "volume": 14235700.0}, {"date": "2018-12-04", "close": 62.26, "volume": 26976860.0}, {"date": "2018-12-06", "close": 60.06, "volume": 37745720.0}, {"date": "2018-12-07", "close": 58.35, "volume": 24274530.0}, {"date": "2018-12-10", "close": 57.07, "volume": 30688010.0}, {"date": "2018-12-11", "close": 56.22, "volume": 23672260.0}, {"date": "2018-12-12", "close": 55.98, "volume": 24934170.0}, {"date": "2018-12-13", "close": 55.77, "volume": 26441990.0}, {"date": "2018-12-14", "close": 55.02, "volume": 22416970.0}, {"date": "2018-12-17", "close": 54.25, "volume": 26202120.0}, {"date": "2018-12-18", "close": 53.93, "volume": 27266300.0}, {"date": "2018-12-19", "close": 52.82, "volume": 31347790.0}, {"date": "2018-12-20", "close": 52.27, "volume": 39599120.0}, {"date": "2018-12-21", "close": 50.24, "volume": 52311610.0}, {"date": "2018-12-24", "close": 49.26, "volume": 21970830.0}, {"date": "2018-12-26", "close": 51.44, "volume": 31850710.0}, {"date": "2018-12-27", "close": 51.77, "volume": 28569460.0}, {"date": "2018-12-28", "close": 51.83, "volume": 23171400.0}, {"date": "2018-12-31", "close": 52.06, "volume": 19314750.0}, {"date": "2019-01-02", "close": 53.53, "volume": 21011230.0}, {"date": "2019-01-03", "close": 52.56, "volume": 21176220.0}, {"date": "2019-01-04", "close": 55.13, "volume": 24200930.0}, {"date": "2019-01-07", "close": 55.61, "volume": 20523410.0}, {"date": "2019-01-08", "close": 55.46, "volume": 18063830.0}, {"date": "2019-01-09", "close": 56.38, "volume": 19335540.0}, {"date": "2019-01-10", "close": 56.44, "volume": 16787090.0}, {"date": "2019-01-11", "close": 56.69, "volume": 23051340.0}, {"date": "2019-01-14", "close": 58.93, "volume": 34674990.0}, {"date": "2019-01-15", "close": 61.38, "volume": 42656920.0}, {"date": "2019-01-16", "close": 62.19, "volume": 27590510.0}, {"date": "2019-01-17", "close": 62.47, "volume": 22724830.0}, {"date": "2019-01-18", "close": 63.12, "volume": 19908160.0}, {"date": "2019-01-22", "close": 61.85, "volume": 24602340.0}, {"date": "2019-01-23", "close": 62.13, "volume": 16817950.0}, {"date": "2019-01-24", "close": 62.71, "volume": 14953680.0}, {"date": "2019-01-25", "close": 64.02, "volume": 15827060.0}, {"date": "2019-01-28", "close": 63.85, "volume": 12620320.0}, {"date": "2019-01-29", "close": 63.21, "volume": 13464250.0}, {"date": "2019-01-30", "close": 64.22, "volume": 15904460.0}, {"date": "2019-01-31", "close": 64.46, "volume": 19435870.0}, {"date": "2019-02-01", "close": 63.67, "volume": 16991510.0}, {"date": "2019-02-04", "close": 64.06, "volume": 11460900.0}, {"date": "2019-02-05", "close": 63.81, "volume": 13307380.0}, {"date": "2019-02-06", "close": 63.89, "volume": 13691180.0}, {"date": "2019-02-07", "close": 62.81, "volume": 17908040.0}, {"date": "2019-02-08", "close": 62.01, "volume": 15630570.0}, {"date": "2019-02-11", "close": 61.61, "volume": 14605910.0}, {"date": "2019-02-12", "close": 62.67, "volume": 14334530.0}, {"date": "2019-02-13", "close": 63.04, "volume": 10695090.0}, {"date": "2019-02-14", "close": 62.42, "volume": 12676060.0}, {"date": "2019-02-15", "close": 64.27, "volume": 17875680.0}, {"date": "2019-02-19", "close": 64.38, "volume": 11009880.0}, {"date": "2019-02-20", "close": 64.64, "volume": 10534950.0}, {"date": "2019-02-21", "close": 64.32, "volume": 10671180.0}, {"date": "2019-02-22", "close": 64.14, "volume": 14002560.0}, {"date": "2019-02-25", "close": 64.53, "volume": 12851270.0}, {"date": "2019-02-26", "close": 64.12, "volume": 12910810.0}, {"date": "2019-02-27", "close": 64.4, "volume": 13488700.0}, {"date": "2019-02-28", "close": 63.98, "volume": 14110710.0}, {"date": "2019-03-01", "close": 64.47, "volume": 14366140.0}, {"date": "2019-03-04", "close": 63.75, "volume": 15770680.0}, {"date": "2019-03-05", "close": 62.93, "volume": 18580170.0}, {"date": "2019-03-06", "close": 62.51, "volume": 12709220.0}, {"date": "2019-03-07", "close": 61.9, "volume": 15777050.0}, {"date": "2019-03-08", "close": 62.06, "volume": 14285040.0}, {"date": "2019-03-11", "close": 62.31, "volume": 14158530.0}, {"date": "2019-03-12", "close": 62.81, "volume": 14770200.0}, {"date": "2019-03-13", "close": 63.65, "volume": 13682610.0}, {"date": "2019-03-14", "close": 64.11, "volume": 12186890.0}, {"date": "2019-03-15", "close": 65.19, "volume": 37833900.0}, {"date": "2019-03-18", "close": 65.93, "volume": 15545300.0}, {"date": "2019-03-19", "close": 65.63, "volume": 12677110.0}, {"date": "2019-03-20", "close": 64.3, "volume": 17384520.0}, {"date": "2019-03-21", "close": 63.91, "volume": 18635980.0}, {"date": "2019-03-22", "close": 60.98, "volume": 27497460.0}, {"date": "2019-03-25", "close": 60.33, "volume": 20646060.0}, {"date": "2019-03-26", "close": 61.22, "volume": 14733700.0}, {"date": "2019-03-27", "close": 60.73, "volume": 16331510.0}, {"date": "2019-03-28", "close": 61.98, "volume": 12065360.0}, {"date": "2019-03-29", "close": 62.22, "volume": 13401650.0}, {"date": "2019-04-01", "close": 64.36, "volume": 17484760.0}, {"date": "2019-04-02", "close": 64.42, "volume": 9830915.0}, {"date": "2019-04-03", "close": 65.06, "volume": 11554910.0}, {"date": "2019-04-04", "close": 65.82, "volume": 11915560.0}, {"date": "2019-04-05", "close": 65.55, "volume": 10953820.0}, {"date": "2019-04-08", "close": 66.07, "volume": 10465310.0}, {"date": "2019-04-09", "close": 65.2, "volume": 10220330.0}, {"date": "2019-04-10", "close": 65.52, "volume": 12286970.0}, {"date": "2019-04-11", "close": 65.91, "volume": 11354840.0}, {"date": "2019-04-12", "close": 67.42, "volume": 19224120.0}, {"date": "2019-04-15", "close": 67.38, "volume": 19491830.0}, {"date": "2019-04-16", "close": 69.31, "volume": 18631950.0}, {"date": "2019-04-17", "close": 70.35, "volume": 20505430.0}, {"date": "2019-04-18", "close": 69.67, "volume": 13509430.0}, {"date": "2019-04-22", "close": 69.09, "volume": 13095050.0}, {"date": "2019-04-23", "close": 69.2, "volume": 13205010.0}, {"date": "2019-04-24", "close": 68.83, "volume": 9690965.0}, {"date": "2019-04-25", "close": 68.73, "volume": 8911519.0}, {"date": "2019-04-26", "close": 69.51, "volume": 10691550.0}, {"date": "2019-04-29", "close": 71.03, "volume": 16227970.0}, {"date": "2019-04-30", "close": 70.7, "volume": 11122000.0}, {"date": "2019-05-01", "close": 69.96, "volume": 13261750.0}, {"date": "2019-05-02", "close": 70.36, "volume": 12186650.0}, {"date": "2019-05-03", "close": 70.67, "volume": 11486650.0}, {"date": "2019-05-06", "close": 70.41, "volume": 12004050.0}, {"date": "2019-05-07", "close": 68.16, "volume": 17673430.0}, {"date": "2019-05-08", "close": 68.22, "volume": 9470460.0}, {"date": "2019-05-09", "close": 67.63, "volume": 16994170.0}, {"date": "2019-05-10", "close": 67.9, "volume": 12318700.0}, {"date": "2019-05-13", "close": 64.38, "volume": 23494400.0}, {"date": "2019-05-14", "close": 65.26, "volume": 15096440.0}, {"date": "2019-05-15", "close": 64.87, "volume": 14570890.0}, {"date": "2019-05-16", "close": 65.98, "volume": 10573070.0}, {"date": "2019-05-17", "close": 65.07, "volume": 11503490.0}, {"date": "2019-05-20", "close": 64.96, "volume": 11605910.0}, {"date": "2019-05-21", "close": 66.08, "volume": 11051520.0}, {"date": "2019-05-22", "close": 64.66, "volume": 12564930.0}, {"date": "2019-05-23", "close": 63.9, "volume": 15042240.0}, {"date": "2019-05-24", "close": 64.39, "volume": 9715596.0}, {"date": "2019-05-28", "close": 63.79, "volume": 14727410.0}, {"date": "2019-05-29", "close": 63.71, "volume": 13836270.0}, {"date": "2019-05-30", "close": 63.61, "volume": 13570910.0}, {"date": "2019-05-31", "close": 62.15, "volume": 19968870.0}, {"date": "2019-06-03", "close": 62.61, "volume": 19636780.0}, {"date": "2019-06-04", "close": 65.88, "volume": 17743100.0}, {"date": "2019-06-05", "close": 65.78, "volume": 12536280.0}, {"date": "2019-06-06", "close": 66.47, "volume": 10868910.0}, {"date": "2019-06-07", "close": 65.69, "volume": 11674190.0}, {"date": "2019-06-10", "close": 67.12, "volume": 10994670.0}, {"date": "2019-06-11", "close": 67.88, "volume": 9800911.0}, {"date": "2019-06-12", "close": 66.81, "volume": 9878318.0}, {"date": "2019-06-13", "close": 67.08, "volume": 9453801.0}, {"date": "2019-06-14", "close": 67.48, "volume": 8902164.0}, {"date": "2019-06-17", "close": 66.54, "volume": 8136157.0}, {"date": "2019-06-18", "close": 67.98, "volume": 12199060.0}, {"date": "2019-06-19", "close": 67.59, "volume": 12335110.0}, {"date": "2019-06-20", "close": 68.1, "volume": 15557250.0}, {"date": "2019-06-21", "close": 67.97, "volume": 19502530.0}, {"date": "2019-06-24", "close": 67.41, "volume": 11223710.0}, {"date": "2019-06-25", "close": 66.54, "volume": 14205640.0}, {"date": "2019-06-26", "close": 67.22, "volume": 13654100.0}, {"date": "2019-06-27", "close": 68.15, "volume": 11989080.0}, {"date": "2019-06-28", "close": 70.03, "volume": 20388680.0}, {"date": "2019-07-01", "close": 70.74, "volume": 13596360.0}, {"date": "2019-07-02", "close": 70.44, "volume": 10273830.0}, {"date": "2019-07-03", "close": 70.85, "volume": 7632411.0}, {"date": "2019-07-05", "close": 71.4, "volume": 9107470.0}, {"date": "2019-07-08", "close": 71.13, "volume": 10196330.0}, {"date": "2019-07-09", "close": 71.56, "volume": 9477650.0}, {"date": "2019-07-10", "close": 71.13, "volume": 12153200.0}, {"date": "2019-07-11", "close": 71.61, "volume": 10739410.0}, {"date": "2019-07-12", "close": 71.77, "volume": 15355690.0}, {"date": "2019-07-15", "close": 71.71, "volume": 23365830.0}, {"date": "2019-07-16", "close": 71.32, "volume": 16516630.0}, {"date": "2019-07-17", "close": 70.82, "volume": 12278180.0}, {"date": "2019-07-18", "close": 71.79, "volume": 13409940.0}, {"date": "2019-07-19", "close": 70.92, "volume": 11184660.0}, {"date": "2019-07-22", "close": 71.11, "volume": 7931629.0}, {"date": "2019-07-23", "close": 71.99, "volume": 11804280.0}, {"date": "2019-07-24", "close": 73.01, "volume": 12512880.0}, {"date": "2019-07-25", "close": 71.39, "volume": 15698310.0}, {"date": "2019-07-26", "close": 72.16, "volume": 10625930.0}, {"date": "2019-07-29", "close": 71.76, "volume": 8561206.0}, {"date": "2019-07-30", "close": 71.71, "volume": 9208293.0}, {"date": "2019-07-31", "close": 71.16, "volume": 13617290.0}, {"date": "2019-08-01", "close": 68.35, "volume": 22570950.0}, {"date": "2019-08-02", "close": 67.61, "volume": 14771360.0}, {"date": "2019-08-05", "close": 65.18, "volume": 21144780.0}, {"date": "2019-08-06", "close": 66.25, "volume": 12411460.0}, {"date": "2019-08-07", "close": 65.14, "volume": 18418290.0}, {"date": "2019-08-08", "close": 66.74, "volume": 13577930.0}, {"date": "2019-08-09", "close": 66.05, "volume": 13604610.0}, {"date": "2019-08-12", "close": 64.24, "volume": 13039470.0}, {"date": "2019-08-13", "close": 64.83, "volume": 19109820.0}, {"date": "2019-08-14", "close": 61.41, "volume": 29370680.0}, {"date": "2019-08-15", "close": 61.32, "volume": 16340440.0}, {"date": "2019-08-16", "close": 63.48, "volume": 16450710.0}, {"date": "2019-08-19", "close": 64.31, "volume": 13312710.0}, {"date": "2019-08-20", "close": 63.42, "volume": 9819119.0}, {"date": "2019-08-21", "close": 63.25, "volume": 14694520.0}, {"date": "2019-08-22", "close": 63.91, "volume": 9719041.0}, {"date": "2019-08-23", "close": 61.95, "volume": 18001250.0}, {"date": "2019-08-26", "close": 62.72, "volume": 10628950.0}, {"date": "2019-08-27", "close": 61.66, "volume": 17219330.0}, {"date": "2019-08-28", "close": 62.36, "volume": 12352140.0}, {"date": "2019-08-29", "close": 63.9, "volume": 11478860.0}, {"date": "2019-08-30", "close": 64.35, "volume": 11847890.0}, {"date": "2019-09-03", "close": 63.42, "volume": 11991600.0}, {"date": "2019-09-04", "close": 64.28, "volume": 9692518.0}, {"date": "2019-09-05", "close": 66.34, "volume": 14725090.0}, {"date": "2019-09-06", "close": 65.97, "volume": 10476210.0}, {"date": "2019-09-09", "close": 68.79, "volume": 20193270.0}, {"date": "2019-09-10", "close": 68.98, "volume": 18146290.0}, {"date": "2019-09-11", "close": 68.9, "volume": 11858780.0}, {"date": "2019-09-12", "close": 69.3, "volume": 15528650.0}, {"date": "2019-09-13", "close": 70.39, "volume": 14313070.0}, {"date": "2019-09-16", "close": 69.83, "volume": 12063660.0}, {"date": "2019-09-17", "close": 69.48, "volume": 10941740.0}, {"date": "2019-09-18", "close": 70.09, "volume": 11327860.0}, {"date": "2019-09-19", "close": 69.73, "volume": 10135110.0}, {"date": "2019-09-20", "close": 69.35, "volume": 26092950.0}, {"date": "2019-09-23", "close": 69.55, "volume": 9600357.0}, {"date": "2019-09-24", "close": 67.9, "volume": 16834880.0}, {"date": "2019-09-25", "close": 69.38, "volume": 12263770.0}, {"date": "2019-09-26", "close": 69.11, "volume": 8562336.0}, {"date": "2019-09-27", "close": 69.46, "volume": 11561210.0}, {"date": "2019-09-30", "close": 69.08, "volume": 8677547.0}, {"date": "2019-10-01", "close": 68.15, "volume": 12473310.0}, {"date": "2019-10-02", "close": 66.26, "volume": 15111230.0}, {"date": "2019-10-03", "close": 66.7, "volume": 12708660.0}, {"date": "2019-10-04", "close": 68.18, "volume": 11024420.0}, {"date": "2019-10-07", "close": 68.15, "volume": 7840822.0}, {"date": "2019-10-08", "close": 66.4, "volume": 13513160.0}, {"date": "2019-10-09", "close": 67.43, "volume": 8385916.0}, {"date": "2019-10-10", "close": 68.62, "volume": 9918329.0}, {"date": "2019-10-11", "close": 70.1, "volume": 14928690.0}, {"date": "2019-10-14", "close": 70.24, "volume": 11496410.0}, {"date": "2019-10-15", "close": 71.22, "volume": 22040950.0}, {"date": "2019-10-16", "close": 69.5, "volume": 17358490.0}, {"date": "2019-10-17", "close": 69.6, "volume": 11387110.0}, {"date": "2019-10-18", "close": 69.74, "volume": 10418240.0}, {"date": "2019-10-21", "close": 71.81, "volume": 13113480.0}, {"date": "2019-10-22", "close": 72.06, "volume": 11060860.0}, {"date": "2019-10-23", "close": 72.45, "volume": 10329690.0}, {"date": "2019-10-24", "close": 72.3, "volume": 7465989.0}, {"date": "2019-10-25", "close": 73.17, "volume": 10497570.0}, {"date": "2019-10-28", "close": 73.59, "volume": 13086930.0}, {"date": "2019-10-29", "close": 73.09, "volume": 9592294.0}, {"date": "2019-10-30", "close": 72.97, "volume": 12431540.0}, {"date": "2019-10-31", "close": 71.86, "volume": 16863990.0}, {"date": "2019-11-01", "close": 73.84, "volume": 12935240.0}, {"date": "2019-11-04", "close": 75.15, "volume": 12585220.0}, {"date": "2019-11-05", "close": 74.83, "volume": 14403240.0}, {"date": "2019-11-06", "close": 74.42, "volume": 12629240.0}, {"date": "2019-11-07", "close": 75.81, "volume": 14340530.0}, {"date": "2019-11-08", "close": 76.12, "volume": 7927508.0}, {"date": "2019-11-11", "close": 75.6, "volume": 6022082.0}, {"date": "2019-11-12", "close": 75.07, "volume": 11067460.0}, {"date": "2019-11-13", "close": 73.91, "volume": 14057050.0}, {"date": "2019-11-14", "close": 73.84, "volume": 9460540.0}, {"date": "2019-11-15", "close": 74.4, "volume": 10295020.0}, {"date": "2019-11-18", "close": 74.4, "volume": 8526789.0}, {"date": "2019-11-19", "close": 74.82, "volume": 9096818.0}, {"date": "2019-11-20", "close": 73.91, "volume": 12801440.0}, {"date": "2019-11-21", "close": 73.9, "volume": 8585096.0}, {"date": "2019-11-22", "close": 74.87, "volume": 7910668.0}, {"date": "2019-11-25", "close": 75.68, "volume": 11498010.0}, {"date": "2019-11-26", "close": 75.46, "volume": 11307000.0}, {"date": "2019-11-27", "close": 75.72, "volume": 7593335.0}, {"date": "2019-11-29", "close": 75.12, "volume": 6246876.0}, {"date": "2019-12-02", "close": 74.52, "volume": 11093070.0}, {"date": "2019-12-03", "close": 73.33, "volume": 13789720.0}, {"date": "2019-12-04", "close": 74.23, "volume": 8267136.0}, {"date": "2019-12-05", "close": 74.71, "volume": 9581401.0}, {"date": "2019-12-06", "close": 75.81, "volume": 9879563.0}, {"date": "2019-12-09", "close": 75.33, "volume": 8924703.0}, {"date": "2019-12-10", "close": 75.78, "volume": 13020910.0}, {"date": "2019-12-11", "close": 75.55, "volume": 10487700.0}, {"date": "2019-12-12", "close": 77.05, "volume": 15834680.0}, {"date": "2019-12-13", "close": 76.39, "volume": 13447140.0}, {"date": "2019-12-16", "close": 76.91, "volume": 13968380.0}, {"date": "2019-12-17", "close": 77.74, "volume": 14409280.0}, {"date": "2019-12-18", "close": 77.92, "volume": 12644670.0}, {"date": "2019-12-19", "close": 78.2, "volume": 13006990.0}, {"date": "2019-12-20", "close": 78.51, "volume": 32019420.0}, {"date": "2019-12-23", "close": 78.76, "volume": 9258210.0}, {"date": "2019-12-24", "close": 78.59, "volume": 4576212.0}, {"date": "2019-12-26", "close": 79.83, "volume": 11996440.0}, {"date": "2019-12-27", "close": 79.67, "volume": 10867890.0}, {"date": "2019-12-30", "close": 79.51, "volume": 10087140.0}, {"date": "2019-12-31", "close": 79.89, "volume": 8032049.0}, {"date": "2020-01-02", "close": 81.23, "volume": 12734570.0}, {"date": "2020-01-03", "close": 79.7, "volume": 12657010.0}, {"date": "2020-01-06", "close": 79.45, "volume": 10066510.0}, {"date": "2020-01-07", "close": 78.76, "volume": 10494450.0}, {"date": "2020-01-08", "close": 79.36, "volume": 11293790.0}, {"date": "2020-01-09", "close": 80.08, "volume": 12897120.0}, {"date": "2020-01-10", "close": 79.25, "volume": 10062880.0}, {"date": "2020-01-13", "close": 80.65, "volume": 16587550.0}, {"date": "2020-01-14", "close": 81.91, "volume": 24975430.0}, {"date": "2020-01-15", "close": 81.24, "volume": 16063570.0}, {"date": "2020-01-16", "close": 81.0, "volume": 10425960.0}, {"date": "2020-01-17", "close": 81.12, "volume": 12413060.0}, {"date": "2020-01-21", "close": 79.9, "volume": 10522040.0}, {"date": "2020-01-22", "close": 80.1, "volume": 8045841.0}, {"date": "2020-01-23", "close": 79.8, "volume": 11618420.0}, {"date": "2020-01-24", "close": 78.42, "volume": 15036070.0}, {"date": "2020-01-27", "close": 76.71, "volume": 15859620.0}, {"date": "2020-01-28", "close": 77.24, "volume": 10960220.0}, {"date": "2020-01-29", "close": 76.48, "volume": 9480350.0}, {"date": "2020-01-30", "close": 77.43, "volume": 12498150.0}, {"date": "2020-01-31", "close": 74.41, "volume": 17101150.0}, {"date": "2020-02-03", "close": 75.13, "volume": 11099180.0}, {"date": "2020-02-04", "close": 76.5, "volume": 12173170.0}, {"date": "2020-02-05", "close": 78.85, "volume": 13070420.0}, {"date": "2020-02-06", "close": 78.97, "volume": 12826360.0}, {"date": "2020-02-07", "close": 78.69, "volume": 8341713.0}, {"date": "2020-02-10", "close": 78.48, "volume": 8418259.0}, {"date": "2020-02-11", "close": 79.09, "volume": 9437214.0}, {"date": "2020-02-12", "close": 79.33, "volume": 9484132.0}, {"date": "2020-02-13", "close": 79.0, "volume": 8946172.0}, {"date": "2020-02-14", "close": 78.79, "volume": 9056594.0}, {"date": "2020-02-18", "close": 77.58, "volume": 10364200.0}, {"date": "2020-02-19", "close": 78.05, "volume": 9145241.0}, {"date": "2020-02-20", "close": 78.22, "volume": 11763380.0}, {"date": "2020-02-21", "close": 76.44, "volume": 14020010.0}, {"date": "2020-02-24", "close": 72.53, "volume": 21096230.0}, {"date": "2020-02-25", "close": 69.43, "volume": 27451030.0}, {"date": "2020-02-26", "close": 68.18, "volume": 25579940.0}, {"date": "2020-02-27", "close": 64.45, "volume": 34656830.0}, {"date": "2020-02-28", "close": 63.46, "volume": 46029790.0}, {"date": "2020-03-02", "close": 67.59, "volume": 29006420.0}, {"date": "2020-03-03", "close": 65.05, "volume": 29547740.0}, {"date": "2020-03-04", "close": 67.39, "volume": 24188500.0}, {"date": "2020-03-05", "close": 63.49, "volume": 27277560.0}, {"date": "2020-03-06", "close": 61.28, "volume": 29916590.0}, {"date": "2020-03-09", "close": 51.37, "volume": 35625570.0}, {"date": "2020-03-10", "close": 55.58, "volume": 32527540.0}, {"date": "2020-03-11", "close": 50.79, "volume": 36731400.0}, {"date": "2020-03-12", "close": 43.26, "volume": 45941590.0}, {"date": "2020-03-13", "close": 51.04, "volume": 40519840.0}, {"date": "2020-03-16", "close": 41.19, "volume": 35133760.0}, {"date": "2020-03-17", "close": 40.25, "volume": 51650020.0}, {"date": "2020-03-18", "close": 36.43, "volume": 48351380.0}, {"date": "2020-03-19", "close": 39.64, "volume": 43397150.0}, {"date": "2020-03-20", "close": 38.06, "volume": 38163900.0}, {"date": "2020-03-23", "close": 35.39, "volume": 33013300.0}, {"date": "2020-03-24", "close": 40.66, "volume": 34100580.0}, {"date": "2020-03-25", "close": 41.86, "volume": 38211110.0}, {"date": "2020-03-26", "close": 46.02, "volume": 31566030.0}, {"date": "2020-03-27", "close": 43.8, "volume": 25484520.0}, {"date": "2020-03-30", "close": 44.08, "volume": 27459000.0}, {"date": "2020-03-31", "close": 42.12, "volume": 26219110.0}, {"date": "2020-04-01", "close": 38.51, "volume": 29219520.0}, {"date": "2020-04-02", "close": 39.23, "volume": 29532140.0}, {"date": "2020-04-03", "close": 37.49, "volume": 25327090.0}, {"date": "2020-04-06", "close": 41.12, "volume": 30064670.0}, {"date": "2020-04-07", "close": 41.25, "volume": 35220740.0}, {"date": "2020-04-08", "close": 44.26, "volume": 32944830.0}, {"date": "2020-04-09", "close": 47.41, "volume": 43659220.0}, {"date": "2020-04-13", "close": 46.68, "volume": 27944320.0}, {"date": "2020-04-14", "close": 45.42, "volume": 40466180.0}, {"date": "2020-04-15", "close": 42.86, "volume": 32248990.0}, {"date": "2020-04-16", "close": 40.52, "volume": 37756000.0}, {"date": "2020-04-17", "close": 45.45, "volume": 41252950.0}, {"date": "2020-04-20", "close": 44.01, "volume": 33471940.0}, {"date": "2020-04-21", "close": 41.57, "volume": 35336160.0}, {"date": "2020-04-22", "close": 42.24, "volume": 21911580.0}, {"date": "2020-04-23", "close": 42.46, "volume": 23970690.0}, {"date": "2020-04-24", "close": 43.1, "volume": 26310350.0}, {"date": "2020-04-27", "close": 46.56, "volume": 30929200.0}, {"date": "2020-04-28", "close": 47.21, "volume": 28973280.0}, {"date": "2020-04-29", "close": 50.26, "volume": 32941090.0}, {"date": "2020-04-30", "close": 48.56, "volume": 28687030.0}, {"date": "2020-05-01", "close": 45.52, "volume": 28078940.0}, {"date": "2020-05-04", "close": 45.12, "volume": 26340200.0}, {"date": "2020-05-05", "close": 43.95, "volume": 27342880.0}, {"date": "2020-05-06", "close": 42.95, "volume": 25028020.0}, {"date": "2020-05-07", "close": 44.64, "volume": 29849050.0}, {"date": "2020-05-08", "close": 46.32, "volume": 22919090.0}, {"date": "2020-05-11", "close": 44.07, "volume": 34765230.0}, {"date": "2020-05-12", "close": 42.35, "volume": 33328250.0}, {"date": "2020-05-13", "close": 40.6, "volume": 35350610.0}, {"date": "2020-05-14", "close": 42.06, "volume": 40976450.0}, {"date": "2020-05-15", "close": 41.92, "volume": 28494870.0}, {"date": "2020-05-18", "close": 45.67, "volume": 39406070.0}, {"date": "2020-05-19", "close": 44.43, "volume": 27271580.0}, {"date": "2020-05-20", "close": 45.47, "volume": 23841350.0}, {"date": "2020-05-21", "close": 45.0, "volume": 21698320.0}, {"date": "2020-05-22", "close": 44.1, "volume": 22631720.0}, {"date": "2020-05-26", "close": 48.17, "volume": 34429310.0}, {"date": "2020-05-27", "close": 52.26, "volume": 43660510.0}, {"date": "2020-05-28", "close": 49.16, "volume": 38022030.0}, {"date": "2020-05-29", "close": 47.91, "volume": 35900470.0}, {"date": "2020-06-01", "close": 49.45, "volume": 22886530.0}, {"date": "2020-06-02", "close": 50.84, "volume": 27651300.0}, {"date": "2020-06-03", "close": 53.34, "volume": 33341760.0}, {"date": "2020-06-04", "close": 55.65, "volume": 33083510.0}, {"date": "2020-06-05", "close": 58.86, "volume": 44648490.0}, {"date": "2020-06-08", "close": 61.24, "volume": 32587120.0}, {"date": "2020-06-09", "close": 59.5, "volume": 30422850.0}, {"date": "2020-06-10", "close": 55.86, "volume": 36743590.0}, {"date": "2020-06-11", "close": 48.39, "volume": 62098620.0}, {"date": "2020-06-12", "close": 52.25, "volume": 39040020.0}, {"date": "2020-06-15", "close": 52.98, "volume": 36592060.0}, {"date": "2020-06-16", "close": 54.45, "volume": 37638700.0}, {"date": "2020-06-17", "close": 53.0, "volume": 23727270.0}, {"date": "2020-06-18", "close": 53.04, "volume": 22280590.0}, {"date": "2020-06-19", "close": 52.92, "volume": 50379310.0}, {"date": "2020-06-22", "close": 52.06, "volume": 22642120.0}, {"date": "2020-06-23", "close": 52.95, "volume": 22092610.0}, {"date": "2020-06-24", "close": 50.81, "volume": 27207680.0}, {"date": "2020-06-25", "close": 52.68, "volume": 28112440.0}, {"date": "2020-06-26", "close": 49.58, "volume": 35426210.0}, {"date": "2020-06-29", "close": 50.29, "volume": 22578570.0}, {"date": "2020-06-30", "close": 51.1, "volume": 23360430.0}, {"date": "2020-07-01", "close": 50.35, "volume": 19206930.0}, {"date": "2020-07-02", "close": 50.55, "volume": 22042740.0}, {"date": "2020-07-06", "close": 51.97, "volume": 22613050.0}, {"date": "2020-07-07", "close": 50.32, "volume": 21235320.0}, {"date": "2020-07-08", "close": 50.88, "volume": 19115310.0}, {"date": "2020-07-09", "close": 49.45, "volume": 24263920.0}, {"date": "2020-07-10", "close": 52.65, "volume": 28027810.0}, {"date": "2020-07-13", "close": 52.2, "volume": 27151830.0}, {"date": "2020-07-14", "close": 50.15, "volume": 35814440.0}, {"date": "2020-07-15", "close": 51.84, "volume": 27676350.0}, {"date": "2020-07-16", "close": 51.46, "volume": 18823960.0}, {"date": "2020-07-17", "close": 50.22, "volume": 19801990.0}, {"date": "2020-07-20", "close": 50.14, "volume": 23472570.0}, {"date": "2020-07-21", "close": 51.73, "volume": 21956300.0}, {"date": "2020-07-22", "close": 51.66, "volume": 17873400.0}, {"date": "2020-07-23", "close": 52.08, "volume": 17090420.0}, {"date": "2020-07-24", "close": 51.67, "volume": 16258880.0}, {"date": "2020-07-27", "close": 51.29, "volume": 13991390.0}, {"date": "2020-07-28", "close": 51.27, "volume": 13121390.0}, {"date": "2020-07-29", "close": 52.52, "volume": 16990980.0}, {"date": "2020-07-30", "close": 50.87, "volume": 24154650.0}, {"date": "2020-07-31", "close": 50.01, "volume": 22488390.0}, {"date": "2020-08-03", "close": 50.39, "volume": 15865380.0}, {"date": "2020-08-04", "close": 50.14, "volume": 16230760.0}, {"date": "2020-08-05", "close": 51.04, "volume": 16500770.0}, {"date": "2020-08-06", "close": 50.89, "volume": 11024980.0}, {"date": "2020-08-07", "close": 52.12, "volume": 21499090.0}, {"date": "2020-08-10", "close": 52.86, "volume": 16850410.0}, {"date": "2020-08-11", "close": 53.76, "volume": 25256470.0}, {"date": "2020-08-12", "close": 53.35, "volume": 19347990.0}, {"date": "2020-08-13", "close": 52.89, "volume": 13815270.0}, {"date": "2020-08-14", "close": 52.93, "volume": 13861310.0}, {"date": "2020-08-17", "close": 51.42, "volume": 19788670.0}, {"date": "2020-08-18", "close": 50.34, "volume": 17100780.0}, {"date": "2020-08-19", "close": 50.29, "volume": 20837300.0}, {"date": "2020-08-20", "close": 49.58, "volume": 15920880.0}, {"date": "2020-08-21", "close": 49.3, "volume": 17416040.0}, {"date": "2020-08-24", "close": 51.06, "volume": 19745080.0}, {"date": "2020-08-25", "close": 51.65, "volume": 17244780.0}, {"date": "2020-08-26", "close": 50.85, "volume": 14541570.0}, {"date": "2020-08-27", "close": 51.72, "volume": 19393450.0}, {"date": "2020-08-28", "close": 52.28, "volume": 16990330.0}, {"date": "2020-08-31", "close": 51.12, "volume": 16280130.0}, {"date": "2020-09-01", "close": 51.2, "volume": 16909930.0}, {"date": "2020-09-02", "close": 51.95, "volume": 15348570.0}, {"date": "2020-09-03", "close": 51.5, "volume": 25003220.0}, {"date": "2020-09-04", "close": 52.52, "volume": 25124050.0}, {"date": "2020-09-08", "close": 51.04, "volume": 28128570.0}, {"date": "2020-09-09", "close": 51.4, "volume": 19193920.0}, {"date": "2020-09-10", "close": 50.95, "volume": 22324370.0}, {"date": "2020-09-11", "close": 51.0, "volume": 21033250.0}, {"date": "2020-09-14", "close": 48.15, "volume": 58798350.0}, {"date": "2020-09-15", "close": 44.81, "volume": 84689730.0}, {"date": "2020-09-16", "close": 46.02, "volume": 45536840.0}, {"date": "2020-09-17", "close": 45.53, "volume": 28741600.0}, {"date": "2020-09-18", "close": 44.86, "volume": 33201720.0}, {"date": "2020-09-21", "close": 43.93, "volume": 33469710.0}, {"date": "2020-09-22", "close": 43.29, "volume": 25799190.0}, {"date": "2020-09-23", "close": 41.85, "volume": 28780160.0}, {"date": "2020-09-24", "close": 42.19, "volume": 31259180.0}, {"date": "2020-09-25", "close": 42.02, "volume": 26917180.0}, {"date": "2020-09-28", "close": 43.34, "volume": 21204560.0}, {"date": "2020-09-29", "close": 42.42, "volume": 20700290.0}, {"date": "2020-09-30", "close": 43.11, "volume": 22533430.0}, {"date": "2020-10-01", "close": 43.44, "volume": 21900510.0}, {"date": "2020-10-02", "close": 43.66, "volume": 23899210.0}, {"date": "2020-10-05", "close": 44.91, "volume": 24170630.0}, {"date": "2020-10-06", "close": 44.41, "volume": 29505860.0}, {"date": "2020-10-07", "close": 44.84, "volume": 22135790.0}, {"date": "2020-10-08", "close": 44.72, "volume": 28630720.0}, {"date": "2020-10-09", "close": 44.93, "volume": 25595560.0}, {"date": "2020-10-12", "close": 45.88, "volume": 24070170.0}, {"date": "2020-10-13", "close": 43.68, "volume": 49899070.0}, {"date": "2020-10-14", "close": 43.03, "volume": 30300890.0}, {"date": "2020-10-15", "close": 43.61, "volume": 26408020.0}, {"date": "2020-10-16", "close": 43.19, "volume": 26007090.0}, {"date": "2020-10-19", "close": 42.9, "volume": 22793570.0}, {"date": "2020-10-20", "close": 43.52, "volume": 21255920.0}, {"date": "2020-10-21", "close": 43.01, "volume": 19816330.0}, {"date": "2020-10-22", "close": 43.95, "volume": 21341210.0}, {"date": "2020-10-23", "close": 43.95, "volume": 18486490.0}, {"date": "2020-10-26", "close": 43.26, "volume": 24928130.0}, {"date": "2020-10-27", "close": 41.88, "volume": 24251710.0}, {"date": "2020-10-28", "close": 41.13, "volume": 27485040.0}, {"date": "2020-10-29", "close": 41.66, "volume": 23351020.0}, {"date": "2020-10-30", "close": 41.42, "volume": 26971110.0}, {"date": "2020-11-02", "close": 42.21, "volume": 24310830.0}, {"date": "2020-11-03", "close": 43.53, "volume": 29985230.0}, {"date": "2020-11-04", "close": 42.08, "volume": 25956390.0}, {"date": "2020-11-05", "close": 43.07, "volume": 24945080.0}, {"date": "2020-11-06", "close": 42.71, "volume": 17705230.0}, {"date": "2020-11-09", "close": 47.64, "volume": 56895240.0}, {"date": "2020-11-10", "close": 47.65, "volume": 33275850.0}, {"date": "2020-11-11", "close": 48.93, "volume": 29719620.0}, {"date": "2020-11-12", "close": 48.28, "volume": 28465640.0}, {"date": "2020-11-13", "close": 48.66, "volume": 18645630.0}, {"date": "2020-11-16", "close": 50.4, "volume": 26699360.0}, {"date": "2020-11-17", "close": 50.73, "volume": 18969990.0}, {"date": "2020-11-18", "close": 51.05, "volume": 25823970.0}, {"date": "2020-11-19", "close": 52.14, "volume": 20262350.0}, {"date": "2020-11-20", "close": 51.65, "volume": 15478490.0}, {"date": "2020-11-23", "close": 53.3, "volume": 28923230.0}, {"date": "2020-11-24", "close": 57.06, "volume": 32890930.0}, {"date": "2020-11-25", "close": 57.06, "volume": 28250530.0}, {"date": "2020-11-27", "close": 56.67, "volume": 14267080.0}, {"date": "2020-11-30", "close": 55.07, "volume": 23359260.0}, {"date": "2020-12-01", "close": 55.47, "volume": 23521040.0}, {"date": "2020-12-02", "close": 57.2, "volume": 26796770.0}, {"date": "2020-12-03", "close": 56.58, "volume": 18776120.0}, {"date": "2020-12-04", "close": 58.62, "volume": 24695960.0}, {"date": "2020-12-07", "close": 58.13, "volume": 21280900.0}, {"date": "2020-12-08", "close": 58.36, "volume": 15511690.0}, {"date": "2020-12-09", "close": 58.95, "volume": 27278200.0}, {"date": "2020-12-10", "close": 60.5, "volume": 25866620.0}, {"date": "2020-12-11", "close": 58.93, "volume": 20960040.0}, {"date": "2020-12-14", "close": 58.74, "volume": 19688270.0}, {"date": "2020-12-15", "close": 59.67, "volume": 16154760.0}, {"date": "2020-12-16", "close": 59.75, "volume": 14988340.0}, {"date": "2020-12-17", "close": 60.05, "volume": 18229880.0}, {"date": "2020-12-18", "close": 59.06, "volume": 28712700.0}, {"date": "2020-12-21", "close": 61.23, "volume": 31906140.0}, {"date": "2020-12-22", "close": 59.26, "volume": 17880990.0}, {"date": "2020-12-23", "close": 60.78, "volume": 16579060.0}, {"date": "2020-12-24", "close": 60.57, "volume": 6824395.0}, {"date": "2020-12-28", "close": 61.13, "volume": 14414610.0}, {"date": "2020-12-29", "close": 60.91, "volume": 10800420.0}, {"date": "2020-12-30", "close": 60.86, "volume": 10770740.0}, {"date": "2020-12-31", "close": 61.66, "volume": 12500740.0}, {"date": "2021-01-04", "close": 60.14, "volume": 21286200.0}, {"date": "2021-01-05", "close": 61.7, "volume": 20213120.0}, {"date": "2021-01-06", "close": 65.25, "volume": 38106610.0}, {"date": "2021-01-07", "close": 66.02, "volume": 24161020.0}, {"date": "2021-01-08", "close": 65.37, "volume": 20747750.0}, {"date": "2021-01-11", "close": 66.44, "volume": 20460270.0}, {"date": "2021-01-12", "close": 66.67, "volume": 20162830.0}, {"date": "2021-01-13", "close": 66.86, "volume": 18541850.0}, {"date": "2021-01-14", "close": 69.01, "volume": 29108870.0}, {"date": "2021-01-15", "close": 64.23, "volume": 38243790.0}, {"date": "2021-01-19", "close": 63.69, "volume": 27022420.0}, {"date": "2021-01-20", "close": 63.25, "volume": 17448890.0}, {"date": "2021-01-21", "close": 61.87, "volume": 19416250.0}, {"date": "2021-01-22", "close": 61.33, "volume": 24740400.0}, {"date": "2021-01-25", "close": 60.56, "volume": 25754120.0}, {"date": "2021-01-26", "close": 60.91, "volume": 18760890.0}, {"date": "2021-01-27", "close": 59.4, "volume": 24657200.0}, {"date": "2021-01-28", "close": 60.34, "volume": 19986200.0}, {"date": "2021-01-29", "close": 57.99, "volume": 27078340.0}, {"date": "2021-02-01", "close": 58.43, "volume": 16073000.0}, {"date": "2021-02-02", "close": 59.58, "volume": 18693380.0}, {"date": "2021-02-03", "close": 61.1, "volume": 18730600.0}, {"date": "2021-02-04", "close": 62.41, "volume": 16612890.0}, {"date": "2021-02-05", "close": 62.58, "volume": 13493780.0}, {"date": "2021-02-08", "close": 63.65, "volume": 15055450.0}, {"date": "2021-02-09", "close": 63.12, "volume": 12336950.0}, {"date": "2021-02-10", "close": 63.62, "volume": 12680710.0}, {"date": "2021-02-11", "close": 63.2, "volume": 12108280.0}, {"date": "2021-02-12", "close": 63.63, "volume": 12174560.0}, {"date": "2021-02-16", "close": 64.12, "volume": 19065440.0}, {"date": "2021-02-17", "close": 64.76, "volume": 20287440.0}, {"date": "2021-02-18", "close": 63.48, "volume": 14833210.0}, {"date": "2021-02-19", "close": 65.78, "volume": 20456220.0}, {"date": "2021-02-22", "close": 65.52, "volume": 23120670.0}, {"date": "2021-02-23", "close": 66.74, "volume": 26712050.0}, {"date": "2021-02-24", "close": 68.6, "volume": 20752880.0}, {"date": "2021-02-25", "close": 67.41, "volume": 25206090.0}, {"date": "2021-02-26", "close": 65.88, "volume": 24182190.0}, {"date": "2021-03-01", "close": 69.54, "volume": 28054650.0}, {"date": "2021-03-02", "close": 68.91, "volume": 19200580.0}, {"date": "2021-03-03", "close": 70.38, "volume": 25157640.0}, {"date": "2021-03-04", "close": 69.81, "volume": 28518410.0}, {"date": "2021-03-05", "close": 70.23, "volume": 25406770.0}, {"date": "2021-03-08", "close": 72.22, "volume": 27351130.0}, {"date": "2021-03-09", "close": 70.99, "volume": 24194880.0}, {"date": "2021-03-10", "close": 73.75, "volume": 21331100.0}, {"date": "2021-03-11", "close": 73.31, "volume": 17499160.0}, {"date": "2021-03-12", "close": 75.18, "volume": 17210560.0}, {"date": "2021-03-15", "close": 74.22, "volume": 18936370.0}, {"date": "2021-03-16", "close": 73.33, "volume": 15834760.0}, {"date": "2021-03-17", "close": 73.6, "volume": 19337520.0}, {"date": "2021-03-18", "close": 73.84, "volume": 23857890.0}, {"date": "2021-03-19", "close": 73.01, "volume": 24079440.0}, {"date": "2021-03-22", "close": 71.96, "volume": 15039980.0}, {"date": "2021-03-23", "close": 70.91, "volume": 16238700.0}, {"date": "2021-03-24", "close": 70.08, "volume": 17089620.0}, {"date": "2021-03-25", "close": 71.72, "volume": 18357280.0}, {"date": "2021-03-26", "close": 73.02, "volume": 15716610.0}, {"date": "2021-03-29", "close": 71.58, "volume": 17822340.0}, {"date": "2021-03-30", "close": 72.96, "volume": 15615910.0}, {"date": "2021-03-31", "close": 72.75, "volume": 15224800.0}, {"date": "2021-04-01", "close": 73.14, "volume": 15251270.0}, {"date": "2021-04-05", "close": 72.75, "volume": 16128420.0}, {"date": "2021-04-06", "close": 72.6, "volume": 12908400.0}, {"date": "2021-04-07", "close": 72.69, "volume": 14081390.0}, {"date": "2021-04-08", "close": 72.33, "volume": 13677090.0}, {"date": "2021-04-09", "close": 72.42, "volume": 14586380.0}, {"date": "2021-04-12", "close": 72.69, "volume": 12002370.0}, {"date": "2021-04-13", "close": 72.06, "volume": 16150050.0}, {"date": "2021-04-14", "close": 72.91, "volume": 19476580.0}, {"date": "2021-04-15", "close": 72.54, "volume": 31333370.0}, {"date": "2021-04-16", "close": 72.45, "volume": 28478390.0}, {"date": "2021-04-19", "close": 72.13, "volume": 19964810.0}, {"date": "2021-04-20", "close": 69.79, "volume": 22013000.0}, {"date": "2021-04-21", "close": 70.65, "volume": 16334810.0}, {"date": "2021-04-22", "close": 69.81, "volume": 16037650.0}, {"date": "2021-04-23", "close": 71.38, "volume": 18878100.0}, {"date": "2021-04-26", "close": 72.2, "volume": 13098600.0}, {"date": "2021-04-27", "close": 72.99, "volume": 13357480.0}, {"date": "2021-04-28", "close": 72.91, "volume": 14420390.0}, {"date": "2021-04-29", "close": 73.84, "volume": 20628360.0}, {"date": "2021-04-30", "close": 71.24, "volume": 23669330.0}, {"date": "2021-05-03", "close": 71.71, "volume": 16026110.0}, {"date": "2021-05-04", "close": 72.33, "volume": 23071430.0}, {"date": "2021-05-05", "close": 73.71, "volume": 13108790.0}, {"date": "2021-05-06", "close": 74.78, "volume": 19621800.0}, {"date": "2021-05-07", "close": 75.08, "volume": 16937390.0}, {"date": "2021-05-10", "close": 75.13, "volume": 19628200.0}, {"date": "2021-05-11", "close": 74.87, "volume": 21534800.0}, {"date": "2021-05-12", "close": 74.23, "volume": 19791290.0}, {"date": "2021-05-13", "close": 75.29, "volume": 18630300.0}, {"date": "2021-05-14", "close": 76.56, "volume": 14122730.0}, {"date": "2021-05-17", "close": 77.42, "volume": 14672260.0}, {"date": "2021-05-18", "close": 76.62, "volume": 13729630.0}, {"date": "2021-05-19", "close": 76.46, "volume": 23283610.0}, {"date": "2021-05-20", "close": 76.2, "volume": 15244290.0}, {"date": "2021-05-21", "close": 77.65, "volume": 18544500.0}, {"date": "2021-05-24", "close": 78.03, "volume": 16711850.0}, {"date": "2021-05-25", "close": 77.28, "volume": 20015790.0}, {"date": "2021-05-26", "close": 77.52, "volume": 15243440.0}, {"date": "2021-05-27", "close": 78.76, "volume": 17466970.0}, {"date": "2021-05-28", "close": 78.71, "volume": 14394380.0}, {"date": "2021-06-01", "close": 79.76, "volume": 15450510.0}, {"date": "2021-06-02", "close": 79.86, "volume": 15285590.0}, {"date": "2021-06-03", "close": 79.63, "volume": 22255790.0}, {"date": "2021-06-04", "close": 79.49, "volume": 13806960.0}, {"date": "2021-06-07", "close": 79.31, "volume": 12670070.0}, {"date": "2021-06-08", "close": 79.08, "volume": 15399060.0}, {"date": "2021-06-09", "close": 78.14, "volume": 13778440.0}, {"date": "2021-06-10", "close": 76.89, "volume": 15277430.0}, {"date": "2021-06-11", "close": 76.48, "volume": 18043540.0}, {"date": "2021-06-14", "close": 75.16, "volume": 18304440.0}, {"date": "2021-06-15", "close": 73.82, "volume": 25191650.0}, {"date": "2021-06-16", "close": 71.46, "volume": 53319780.0}, {"date": "2021-06-17", "close": 68.86, "volume": 48523030.0}, {"date": "2021-06-18", "close": 67.61, "volume": 44582890.0}, {"date": "2021-06-21", "close": 68.45, "volume": 30266630.0}, {"date": "2021-06-22", "close": 68.96, "volume": 21564640.0}, {"date": "2021-06-23", "close": 69.65, "volume": 19672710.0}, {"date": "2021-06-24", "close": 71.32, "volume": 23900400.0}, {"date": "2021-06-25", "close": 71.55, "volume": 26727440.0}, {"date": "2021-06-28", "close": 71.51, "volume": 17660890.0}, {"date": "2021-06-29", "close": 69.68, "volume": 28696910.0}, {"date": "2021-06-30", "close": 70.75, "volume": 18502310.0}, {"date": "2021-07-01", "close": 71.01, "volume": 12584800.0}, {"date": "2021-07-02", "close": 70.41, "volume": 13227350.0}, {"date": "2021-07-06", "close": 68.21, "volume": 24672240.0}, {"date": "2021-07-07", "close": 67.93, "volume": 19342700.0}, {"date": "2021-07-08", "close": 66.73, "volume": 24763640.0}, {"date": "2021-07-09", "close": 68.45, "volume": 18872550.0}, {"date": "2021-07-12", "close": 69.44, "volume": 19600590.0}, {"date": "2021-07-13", "close": 68.37, "volume": 18962440.0}, {"date": "2021-07-14", "close": 68.17, "volume": 36287750.0}, {"date": "2021-07-15", "close": 68.45, "volume": 18897160.0}, {"date": "2021-07-16", "close": 66.9, "volume": 19288970.0}, {"date": "2021-07-19", "close": 65.08, "volume": 33318560.0}, {"date": "2021-07-20", "close": 66.29, "volume": 20577860.0}, {"date": "2021-07-21", "close": 67.89, "volume": 23393210.0}, {"date": "2021-07-22", "close": 66.93, "volume": 16524880.0}, {"date": "2021-07-23", "close": 66.71, "volume": 13443290.0}, {"date": "2021-07-26", "close": 67.77, "volume": 16433980.0}, {"date": "2021-07-27", "close": 67.98, "volume": 17127710.0}, {"date": "2021-07-28", "close": 68.1, "volume": 20275860.0}, {"date": "2021-07-29", "close": 68.81, "volume": 22261720.0}, {"date": "2021-07-30", "close": 67.62, "volume": 18078220.0}, {"date": "2021-08-02", "close": 67.73, "volume": 16616650.0}, {"date": "2021-08-03", "close": 68.88, "volume": 21041510.0}, {"date": "2021-08-04", "close": 68.52, "volume": 14416310.0}, {"date": "2021-08-05", "close": 69.69, "volume": 14361610.0}, {"date": "2021-08-06", "close": 71.07, "volume": 23915370.0}, {"date": "2021-08-09", "close": 71.52, "volume": 15619830.0}, {"date": "2021-08-10", "close": 72.98, "volume": 17920060.0}, {"date": "2021-08-11", "close": 74.3, "volume": 18676150.0}, {"date": "2021-08-12", "close": 74.13, "volume": 14212960.0}, {"date": "2021-08-13", "close": 73.11, "volume": 13362750.0}, {"date": "2021-08-16", "close": 72.1, "volume": 15537150.0}, {"date": "2021-08-17", "close": 71.62, "volume": 14622960.0}, {"date": "2021-08-18", "close": 71.12, "volume": 13970570.0}, {"date": "2021-08-19", "close": 69.84, "volume": 21047260.0}, {"date": "2021-08-20", "close": 70.25, "volume": 14028830.0}, {"date": "2021-08-23", "close": 70.89, "volume": 13079490.0}, {"date": "2021-08-24", "close": 72.04, "volume": 12669320.0}, {"date": "2021-08-25", "close": 73.18, "volume": 17766590.0}, {"date": "2021-08-26", "close": 72.44, "volume": 14135640.0}, {"date": "2021-08-27", "close": 72.99, "volume": 13669380.0}, {"date": "2021-08-30", "close": 71.67, "volume": 12687440.0}, {"date": "2021-08-31", "close": 71.91, "volume": 17285910.0}, {"date": "2021-09-01", "close": 71.31, "volume": 15114790.0}, {"date": "2021-09-02", "close": 71.5, "volume": 13536910.0}, {"date": "2021-09-03", "close": 71.17, "volume": 13684990.0}, {"date": "2021-09-07", "close": 70.82, "volume": 14668210.0}, {"date": "2021-09-08", "close": 70.04, "volume": 14861760.0}, {"date": "2021-09-09", "close": 70.46, "volume": 14212930.0}, {"date": "2021-09-10", "close": 69.57, "volume": 15422830.0}, {"date": "2021-09-13", "close": 70.52, "volume": 16337320.0}, {"date": "2021-09-14", "close": 68.78, "volume": 26568860.0}, {"date": "2021-09-15", "close": 70.45, "volume": 22392130.0}, {"date": "2021-09-16", "close": 70.0, "volume": 19245380.0}, {"date": "2021-09-17", "close": 69.96, "volume": 30776000.0}, {"date": "2021-09-20", "close": 67.3, "volume": 36955380.0}, {"date": "2021-09-21", "close": 66.94, "volume": 21169880.0}, {"date": "2021-09-22", "close": 68.24, "volume": 21160210.0}, {"date": "2021-09-23", "close": 70.88, "volume": 21439180.0}, {"date": "2021-09-24", "close": 71.18, "volume": 15788390.0}, {"date": "2021-09-27", "close": 72.26, "volume": 19857530.0}, {"date": "2021-09-28", "close": 71.37, "volume": 20835000.0}, {"date": "2021-09-29", "close": 71.53, "volume": 13683890.0}, {"date": "2021-09-30", "close": 70.18, "volume": 22094080.0}, {"date": "2021-10-01", "close": 71.18, "volume": 23701930.0}, {"date": "2021-10-04", "close": 71.29, "volume": 18957220.0}, {"date": "2021-10-05", "close": 72.53, "volume": 15587210.0}, {"date": "2021-10-06", "close": 72.42, "volume": 15997220.0}, {"date": "2021-10-07", "close": 72.19, "volume": 15349930.0}, {"date": "2021-10-08", "close": 72.35, "volume": 11960710.0}, {"date": "2021-10-11", "close": 71.68, "volume": 14985510.0}, {"date": "2021-10-12", "close": 70.64, "volume": 17593420.0}, {"date": "2021-10-13", "close": 70.26, "volume": 23458000.0}, {"date": "2021-10-14", "close": 70.8, "volume": 24709430.0}, {"date": "2021-10-15", "close": 72.29, "volume": 21884480.0}, {"date": "2021-10-18", "close": 71.61, "volume": 15026060.0}, {"date": "2021-10-19", "close": 71.76, "volume": 15173940.0}, {"date": "2021-10-20", "close": 71.82, "volume": 14350390.0}, {"date": "2021-10-21", "close": 70.51, "volume": 18519000.0}, {"date": "2021-10-22", "close": 71.37, "volume": 14625110.0}, {"date": "2021-10-25", "close": 70.83, "volume": 15102970.0}, {"date": "2021-10-26", "close": 70.65, "volume": 18647870.0}, {"date": "2021-10-27", "close": 70.31, "volume": 25475850.0}, {"date": "2021-10-28", "close": 70.88, "volume": 16367820.0}, {"date": "2021-10-29", "close": 69.16, "volume": 22402960.0}, {"date": "2021-11-01", "close": 69.61, "volume": 19106640.0}, {"date": "2021-11-02", "close": 68.6, "volume": 25538980.0}, {"date": "2021-11-03", "close": 69.0, "volume": 21755610.0}, {"date": "2021-11-04", "close": 67.0, "volume": 32148930.0}, {"date": "2021-11-05", "close": 66.99, "volume": 20902610.0}, {"date": "2021-11-08", "close": 68.45, "volume": 25121990.0}, {"date": "2021-11-09", "close": 67.99, "volume": 18512950.0}, {"date": "2021-11-10", "close": 68.21, "volume": 19290160.0}, {"date": "2021-11-11", "close": 68.87, "volume": 20296240.0}, {"date": "2021-11-12", "close": 69.16, "volume": 13867350.0}, {"date": "2021-11-15", "close": 68.74, "volume": 12965070.0}, {"date": "2021-11-16", "close": 67.74, "volume": 19042780.0}, {"date": "2021-11-17", "close": 66.85, "volume": 16468270.0}, {"date": "2021-11-18", "close": 67.11, "volume": 14994680.0}, {"date": "2021-11-19", "close": 66.34, "volume": 19775840.0}, {"date": "2021-11-22", "close": 67.04, "volume": 24020520.0}, {"date": "2021-11-23", "close": 68.07, "volume": 18146680.0}, {"date": "2021-11-24", "close": 67.28, "volume": 14975540.0}, {"date": "2021-11-26", "close": 65.5, "volume": 24541970.0}, {"date": "2021-11-29", "close": 65.04, "volume": 24340700.0}, {"date": "2021-11-30", "close": 63.7, "volume": 35574030.0}, {"date": "2021-12-01", "close": 62.52, "volume": 27395500.0}, {"date": "2021-12-02", "close": 63.81, "volume": 24890730.0}, {"date": "2021-12-03", "close": 62.76, "volume": 25458730.0}, {"date": "2021-12-06", "close": 62.52, "volume": 25105470.0}, {"date": "2021-12-07", "close": 62.9, "volume": 28301240.0}, {"date": "2021-12-08", "close": 62.46, "volume": 20697190.0}, {"date": "2021-12-09", "close": 62.14, "volume": 29960510.0}, {"date": "2021-12-10", "close": 60.71, "volume": 39726520.0}, {"date": "2021-12-13", "close": 60.18, "volume": 20489530.0}, {"date": "2021-12-14", "close": 60.64, "volume": 19571120.0}, {"date": "2021-12-15", "close": 60.24, "volume": 33861280.0}, {"date": "2021-12-16", "close": 61.07, "volume": 25688280.0}, {"date": "2021-12-17", "close": 59.54, "volume": 47416070.0}, {"date": "2021-12-20", "close": 58.28, "volume": 31619610.0}, {"date": "2021-12-21", "close": 59.38, "volume": 23175150.0}, {"date": "2021-12-22", "close": 59.6, "volume": 14760610.0}, {"date": "2021-12-23", "close": 60.21, "volume": 15223300.0}, {"date": "2021-12-27", "close": 60.65, "volume": 14044890.0}, {"date": "2021-12-28", "close": 60.62, "volume": 12700340.0}, {"date": "2021-12-29", "close": 60.54, "volume": 13284020.0}, {"date": "2021-12-30", "close": 60.43, "volume": 11380540.0}, {"date": "2021-12-31", "close": 60.39, "volume": 12307250.0}, {"date": "2022-01-03", "close": 63.1, "volume": 30526470.0}, {"date": "2022-01-04", "close": 63.59, "volume": 30303630.0}, {"date": "2022-01-05", "close": 62.85, "volume": 25149070.0}, {"date": "2022-01-06", "close": 64.91, "volume": 33334210.0}, {"date": "2022-01-07", "close": 65.78, "volume": 26548170.0}, {"date": "2022-01-10", "close": 66.03, "volume": 28693720.0}, {"date": "2022-01-11", "close": 67.11, "volume": 23452960.0}, {"date": "2022-01-12", "close": 67.28, "volume": 27976180.0}, {"date": "2022-01-13", "close": 67.78, "volume": 29222000.0}, {"date": "2022-01-14", "close": 66.93, "volume": 35994390.0}, {"date": "2022-01-18", "close": 65.3, "volume": 26356530.0}, {"date": "2022-01-19", "close": 64.24, "volume": 22817120.0}, {"date": "2022-01-20", "close": 64.46, "volume": 22794100.0}, {"date": "2022-01-21", "close": 63.27, "volume": 28637920.0}, {"date": "2022-01-24", "close": 62.7, "volume": 38609940.0}, {"date": "2022-01-25", "close": 64.11, "volume": 34371070.0}, {"date": "2022-01-26", "close": 64.75, "volume": 31803390.0}, {"date": "2022-01-27", "close": 64.15, "volume": 24681290.0}, {"date": "2022-01-28", "close": 64.69, "volume": 20953450.0}, {"date": "2022-01-31", "close": 65.12, "volume": 23067400.0}, {"date": "2022-02-01", "close": 66.56, "volume": 26868430.0}, {"date": "2022-02-02", "close": 66.23, "volume": 18194240.0}, {"date": "2022-02-03", "close": 65.26, "volume": 18219140.0}, {"date": "2022-02-04", "close": 66.08, "volume": 23267880.0}, {"date": "2022-02-07", "close": 66.36, "volume": 20081610.0}, {"date": "2022-02-08", "close": 67.12, "volume": 23191010.0}, {"date": "2022-02-09", "close": 67.84, "volume": 20902740.0}, {"date": "2022-02-10", "close": 67.5, "volume": 22522290.0}, {"date": "2022-02-11", "close": 67.15, "volume": 27226690.0}, {"date": "2022-02-14", "close": 66.46, "volume": 24544040.0}, {"date": "2022-02-15", "close": 67.0, "volume": 15491340.0}, {"date": "2022-02-16", "close": 66.95, "volume": 13067390.0}, {"date": "2022-02-17", "close": 64.71, "volume": 23150040.0}, {"date": "2022-02-18", "close": 64.14, "volume": 18114840.0}, {"date": "2022-02-22", "close": 63.89, "volume": 19057030.0}, {"date": "2022-02-23", "close": 63.22, "volume": 17563470.0}, {"date": "2022-02-24", "close": 60.67, "volume": 46453500.0}, {"date": "2022-02-25", "close": 61.98, "volume": 30518890.0}, {"date": "2022-02-28", "close": 59.23, "volume": 48212900.0}, {"date": "2022-03-01", "close": 58.59, "volume": 51388990.0}, {"date": "2022-03-02", "close": 59.56, "volume": 60206520.0}, {"date": "2022-03-03", "close": 57.62, "volume": 54027340.0}, {"date": "2022-03-04", "close": 56.59, "volume": 54267860.0}, {"date": "2022-03-07", "close": 55.55, "volume": 49710680.0}, {"date": "2022-03-08", "close": 54.87, "volume": 43858110.0}, {"date": "2022-03-09", "close": 55.95, "volume": 32757050.0}, {"date": "2022-03-10", "close": 54.88, "volume": 31942460.0}, {"date": "2022-03-11", "close": 54.16, "volume": 20550930.0}, {"date": "2022-03-14", "close": 54.23, "volume": 25046010.0}, {"date": "2022-03-15", "close": 55.11, "volume": 20747110.0}, {"date": "2022-03-16", "close": 56.8, "volume": 31659790.0}, {"date": "2022-03-17", "close": 57.29, "volume": 21432330.0}, {"date": "2022-03-18", "close": 57.35, "volume": 30900500.0}, {"date": "2022-03-21", "close": 56.98, "volume": 21661210.0}, {"date": "2022-03-22", "close": 57.5, "volume": 23407370.0}, {"date": "2022-03-23", "close": 56.35, "volume": 23070220.0}, {"date": "2022-03-24", "close": 56.42, "volume": 16770240.0}, {"date": "2022-03-25", "close": 56.74, "volume": 21206310.0}, {"date": "2022-03-28", "close": 55.92, "volume": 25546280.0}, {"date": "2022-03-29", "close": 56.47, "volume": 21463500.0}, {"date": "2022-03-30", "close": 54.97, "volume": 32222390.0}, {"date": "2022-03-31", "close": 53.4, "volume": 29202390.0}, {"date": "2022-04-01", "close": 52.33, "volume": 40073090.0}, {"date": "2022-04-04", "close": 52.8, "volume": 29319600.0}, {"date": "2022-04-05", "close": 51.58, "volume": 23065510.0}, {"date": "2022-04-06", "close": 50.53, "volume": 25196600.0}, {"date": "2022-04-07", "close": 50.03, "volume": 28689860.0}, {"date": "2022-04-08", "close": 50.88, "volume": 26853270.0}, {"date": "2022-04-11", "close": 50.55, "volume": 20895660.0}, {"date": "2022-04-12", "close": 50.34, "volume": 18755500.0}, {"date": "2022-04-13", "close": 50.15, "volume": 21194240.0}, {"date": "2022-04-14", "close": 50.93, "volume": 34043120.0}, {"date": "2022-04-18", "close": 52.31, "volume": 28396340.0}, {"date": "2022-04-19", "close": 52.92, "volume": 19996840.0}, {"date": "2022-04-20", "close": 53.1, "volume": 20532810.0}, {"date": "2022-04-21", "close": 52.63, "volume": 15952940.0}, {"date": "2022-04-22", "close": 51.23, "volume": 23073880.0}, {"date": "2022-04-25", "close": 51.13, "volume": 22079320.0}, {"date": "2022-04-26", "close": 50.23, "volume": 18335840.0}, {"date": "2022-04-27", "close": 49.6, "volume": 24707530.0}, {"date": "2022-04-28", "close": 50.02, "volume": 20121030.0}, {"date": "2022-04-29", "close": 48.21, "volume": 21844940.0}, {"date": "2022-05-02", "close": 48.71, "volume": 25903950.0}, {"date": "2022-05-03", "close": 50.1, "volume": 25374480.0}, {"date": "2022-05-04", "close": 52.23, "volume": 26643620.0}, {"date": "2022-05-05", "close": 51.31, "volume": 25755990.0}, {"date": "2022-05-06", "close": 51.62, "volume": 25912860.0}, {"date": "2022-05-09", "close": 49.89, "volume": 28888440.0}, {"date": "2022-05-10", "close": 48.75, "volume": 31054750.0}, {"date": "2022-05-11", "close": 47.66, "volume": 30179000.0}, {"date": "2022-05-12", "close": 46.56, "volume": 36301480.0}, {"date": "2022-05-13", "close": 47.64, "volume": 21739370.0}, {"date": "2022-05-16", "close": 47.46, "volume": 16919070.0}, {"date": "2022-05-17", "close": 51.05, "volume": 46643400.0}, {"date": "2022-05-18", "close": 49.32, "volume": 32181560.0}, {"date": "2022-05-19", "close": 49.78, "volume": 27279370.0}, {"date": "2022-05-20", "close": 49.75, "volume": 29025510.0}, {"date": "2022-05-23", "close": 52.77, "volume": 35166760.0}, {"date": "2022-05-24", "close": 52.68, "volume": 24344840.0}, {"date": "2022-05-25", "close": 52.7, "volume": 23507940.0}, {"date": "2022-05-26", "close": 54.09, "volume": 19140720.0}, {"date": "2022-05-27", "close": 53.62, "volume": 19509260.0}, {"date": "2022-05-31", "close": 53.41, "volume": 25805370.0}, {"date": "2022-06-01", "close": 52.39, "volume": 23902040.0}, {"date": "2022-06-02", "close": 52.43, "volume": 17473600.0}, {"date": "2022-06-03", "close": 51.33, "volume": 16550010.0}, {"date": "2022-06-06", "close": 51.4, "volume": 18473210.0}, {"date": "2022-06-07", "close": 52.1, "volume": 15528810.0}, {"date": "2022-06-08", "close": 51.41, "volume": 13207660.0}, {"date": "2022-06-09", "close": 49.97, "volume": 14287770.0}, {"date": "2022-06-10", "close": 47.71, "volume": 28919750.0}, {"date": "2022-06-13", "close": 45.69, "volume": 30308380.0}, {"date": "2022-06-14", "close": 45.96, "volume": 25223570.0}, {"date": "2022-06-15", "close": 47.58, "volume": 30001540.0}, {"date": "2022-06-16", "close": 46.89, "volume": 24744920.0}, {"date": "2022-06-17", "close": 46.52, "volume": 35111370.0}, {"date": "2022-06-21", "close": 47.96, "volume": 20289710.0}, {"date": "2022-06-22", "close": 47.2, "volume": 19769310.0}, {"date": "2022-06-23", "close": 46.35, "volume": 24137160.0}, {"date": "2022-06-24", "close": 47.86, "volume": 27322640.0}, {"date": "2022-06-27", "close": 47.83, "volume": 21198170.0}, {"date": "2022-06-28", "close": 47.21, "volume": 22040950.0}, {"date": "2022-06-29", "close": 47.1, "volume": 20980960.0}, {"date": "2022-06-30", "close": 45.99, "volume": 21207860.0}, {"date": "2022-07-01", "close": 46.87, "volume": 16539620.0}, {"date": "2022-07-05", "close": 46.61, "volume": 19167270.0}, {"date": "2022-07-06", "close": 46.15, "volume": 14952820.0}, {"date": "2022-07-07", "close": 46.93, "volume": 15598940.0}, {"date": "2022-07-08", "close": 46.82, "volume": 11789890.0}, {"date": "2022-07-11", "close": 46.19, "volume": 12782310.0}, {"date": "2022-07-12", "close": 46.13, "volume": 16966730.0}, {"date": "2022-07-13", "close": 45.5, "volume": 21793570.0}, {"date": "2022-07-14", "close": 44.14, "volume": 27337560.0}, {"date": "2022-07-15", "close": 49.98, "volume": 86566230.0}, {"date": "2022-07-18", "close": 50.07, "volume": 26042520.0}, {"date": "2022-07-19", "close": 52.13, "volume": 28113560.0}, {"date": "2022-07-20", "close": 52.45, "volume": 24546510.0}, {"date": "2022-07-21", "close": 52.59, "volume": 18261920.0}, {"date": "2022-07-22", "close": 51.91, "volume": 14903450.0}, {"date": "2022-07-25", "close": 52.16, "volume": 16794730.0}, {"date": "2022-07-26", "close": 51.4, "volume": 18960800.0}, {"date": "2022-07-27", "close": 52.35, "volume": 17087280.0}, {"date": "2022-07-28", "close": 52.23, "volume": 12729210.0}, {"date": "2022-07-29", "close": 51.9, "volume": 16783450.0}, {"date": "2022-08-01", "close": 51.92, "volume": 13051780.0}, {"date": "2022-08-02", "close": 50.75, "volume": 17378470.0}, {"date": "2022-08-03", "close": 51.61, "volume": 13570580.0}, {"date": "2022-08-04", "close": 51.26, "volume": 10152190.0}, {"date": "2022-08-05", "close": 51.66, "volume": 13868790.0}, {"date": "2022-08-08", "close": 51.47, "volume": 11602560.0}, {"date": "2022-08-09", "close": 52.09, "volume": 9739280.0}, {"date": "2022-08-10", "close": 53.19, "volume": 32416220.0}, {"date": "2022-08-11", "close": 54.0, "volume": 13450260.0}, {"date": "2022-08-12", "close": 54.38, "volume": 15493650.0}, {"date": "2022-08-15", "close": 54.07, "volume": 11595230.0}, {"date": "2022-08-16", "close": 54.18, "volume": 14707990.0}, {"date": "2022-08-17", "close": 53.76, "volume": 13370810.0}, {"date": "2022-08-18", "close": 53.55, "volume": 10573280.0}, {"date": "2022-08-19", "close": 52.61, "volume": 14798800.0}, {"date": "2022-08-22", "close": 51.25, "volume": 16749590.0}, {"date": "2022-08-23", "close": 50.95, "volume": 11126090.0}, {"date": "2022-08-24", "close": 51.01, "volume": 11159330.0}, {"date": "2022-08-25", "close": 52.06, "volume": 12569020.0}, {"date": "2022-08-26", "close": 49.78, "volume": 20049690.0}, {"date": "2022-08-29", "close": 49.37, "volume": 15103090.0}, {"date": "2022-08-30", "close": 49.08, "volume": 16735520.0}, {"date": "2022-08-31", "close": 48.81, "volume": 16582050.0}, {"date": "2022-09-01", "close": 48.75, "volume": 14470940.0}, {"date": "2022-09-02", "close": 48.84, "volume": 15568100.0}, {"date": "2022-09-06", "close": 48.22, "volume": 15544520.0}, {"date": "2022-09-07", "close": 48.63, "volume": 15413880.0}, {"date": "2022-09-08", "close": 49.9, "volume": 18088820.0}, {"date": "2022-09-09", "close": 50.67, "volume": 18714380.0}, {"date": "2022-09-12", "close": 50.87, "volume": 13506460.0}, {"date": "2022-09-13", "close": 49.0, "volume": 22148190.0}, {"date": "2022-09-14", "close": 48.43, "volume": 25701670.0}, {"date": "2022-09-15", "close": 48.44, "volume": 16556910.0}, {"date": "2022-09-16", "close": 48.11, "volume": 19995610.0}, {"date": "2022-09-19", "close": 48.24, "volume": 14716060.0}, {"date": "2022-09-20", "close": 47.25, "volume": 16650160.0}, {"date": "2022-09-21", "close": 46.33, "volume": 18641840.0}, {"date": "2022-09-22", "close": 45.58, "volume": 18443070.0}, {"date": "2022-09-23", "close": 44.26, "volume": 30917970.0}, {"date": "2022-09-26", "close": 42.99, "volume": 23684430.0}, {"date": "2022-09-27", "close": 42.59, "volume": 21255450.0}, {"date": "2022-09-28", "close": 43.4, "volume": 19818130.0}, {"date": "2022-09-29", "close": 42.39, "volume": 20982220.0}, {"date": "2022-09-30", "close": 41.67, "volume": 22266400.0}, {"date": "2022-10-03", "close": 42.56, "volume": 22001010.0}, {"date": "2022-10-04", "close": 44.41, "volume": 20659980.0}, {"date": "2022-10-05", "close": 43.84, "volume": 15458510.0}, {"date": "2022-10-06", "close": 43.06, "volume": 17738370.0}, {"date": "2022-10-07", "close": 42.19, "volume": 18101280.0}, {"date": "2022-10-10", "close": 41.6, "volume": 13768810.0}, {"date": "2022-10-11", "close": 40.45, "volume": 20176070.0}, {"date": "2022-10-12", "close": 40.84, "volume": 20862230.0}, {"date": "2022-10-13", "close": 42.95, "volume": 27964880.0}, {"date": "2022-10-14", "close": 43.23, "volume": 28895420.0}, {"date": "2022-10-17", "close": 43.59, "volume": 20835360.0}, {"date": "2022-10-18", "close": 44.15, "volume": 21302090.0}, {"date": "2022-10-19", "close": 43.34, "volume": 15142820.0}, {"date": "2022-10-20", "close": 42.92, "volume": 15421560.0}, {"date": "2022-10-21", "close": 44.26, "volume": 18783580.0}, {"date": "2022-10-24", "close": 44.41, "volume": 14392300.0}, {"date": "2022-10-25", "close": 45.32, "volume": 20085740.0}, {"date": "2022-10-26", "close": 45.41, "volume": 16522280.0}, {"date": "2022-10-27", "close": 45.44, "volume": 15687890.0}, {"date": "2022-10-28", "close": 46.13, "volume": 13457900.0}, {"date": "2022-10-31", "close": 45.86, "volume": 15600440.0}, {"date": "2022-11-01", "close": 46.22, "volume": 15505240.0}, {"date": "2022-11-02", "close": 45.55, "volume": 20306830.0}, {"date": "2022-11-03", "close": 44.58, "volume": 16025760.0}, {"date": "2022-11-04", "close": 45.13, "volume": 15204120.0}, {"date": "2022-11-07", "close": 45.73, "volume": 11792260.0}, {"date": "2022-11-08", "close": 46.12, "volume": 16737120.0}, {"date": "2022-11-09", "close": 45.36, "volume": 13298950.0}, {"date": "2022-11-10", "close": 48.42, "volume": 27915470.0}, {"date": "2022-11-11", "close": 50.19, "volume": 26009160.0}, {"date": "2022-11-14", "close": 49.02, "volume": 19572470.0}, {"date": "2022-11-15", "close": 49.03, "volume": 19839440.0}, {"date": "2022-11-16", "close": 48.37, "volume": 18052060.0}, {"date": "2022-11-17", "close": 48.25, "volume": 11969840.0}, {"date": "2022-11-18", "close": 48.66, "volume": 12884320.0}, {"date": "2022-11-21", "close": 48.88, "volume": 9884137.0}, {"date": "2022-11-22", "close": 49.33, "volume": 13132000.0}, {"date": "2022-11-23", "close": 48.24, "volume": 22863300.0}, {"date": "2022-11-25", "close": 48.29, "volume": 6823564.0}, {"date": "2022-11-28", "close": 47.23, "volume": 18992490.0}, {"date": "2022-11-29", "close": 47.57, "volume": 12224730.0}, {"date": "2022-11-30", "close": 48.41, "volume": 23993090.0}, {"date": "2022-12-01", "close": 47.78, "volume": 19797620.0}, {"date": "2022-12-02", "close": 47.24, "volume": 12745450.0}, {"date": "2022-12-05", "close": 45.64, "volume": 20397550.0}, {"date": "2022-12-06", "close": 44.98, "volume": 22160770.0}, {"date": "2022-12-07", "close": 44.67, "volume": 20233380.0}, {"date": "2022-12-08", "close": 44.69, "volume": 15622230.0}, {"date": "2022-12-09", "close": 44.86, "volume": 14030600.0}, {"date": "2022-12-12", "close": 45.77, "volume": 19045060.0}, {"date": "2022-12-13", "close": 46.59, "volume": 25655350.0}, {"date": "2022-12-14", "close": 45.98, "volume": 16587510.0}, {"date": "2022-12-15", "close": 44.62, "volume": 20202400.0}, {"date": "2022-12-16", "close": 44.35, "volume": 26955410.0}, {"date": "2022-12-19", "close": 43.93, "volume": 18019060.0}, {"date": "2022-12-20", "close": 43.81, "volume": 14412680.0}, {"date": "2022-12-21", "close": 44.81, "volume": 22492270.0}, {"date": "2022-12-22", "close": 43.99, "volume": 24476120.0}, {"date": "2022-12-23", "close": 44.26, "volume": 15143780.0}, {"date": "2022-12-27", "close": 44.39, "volume": 14777800.0}, {"date": "2022-12-28", "close": 44.62, "volume": 12882160.0}, {"date": "2022-12-29", "close": 45.16, "volume": 14124130.0}, {"date": "2022-12-30", "close": 45.23, "volume": 11802830.0}, {"date": "2023-01-03", "close": 45.78, "volume": 19563970.0}, {"date": "2023-01-04", "close": 46.96, "volume": 21507220.0}, {"date": "2023-01-05", "close": 46.75, "volume": 12314950.0}, {"date": "2023-01-06", "close": 47.31, "volume": 16736320.0}, {"date": "2023-01-09", "close": 47.54, "volume": 16745490.0}, {"date": "2023-01-10", "close": 48.19, "volume": 12429950.0}, {"date": "2023-01-11", "close": 48.71, "volume": 17143690.0}, {"date": "2023-01-12", "close": 49.09, "volume": 16287780.0}, {"date": "2023-01-13", "close": 49.92, "volume": 28036990.0}, {"date": "2023-01-17", "close": 50.31, "volume": 28193490.0}, {"date": "2023-01-18", "close": 49.43, "volume": 18952040.0}, {"date": "2023-01-19", "close": 49.37, "volume": 14869050.0}, {"date": "2023-01-20", "close": 51.09, "volume": 19957280.0}, {"date": "2023-01-23", "close": 51.98, "volume": 18531210.0}, {"date": "2023-01-24", "close": 51.42, "volume": 13303240.0}, {"date": "2023-01-25", "close": 51.9, "volume": 20718960.0}, {"date": "2023-01-26", "close": 52.19, "volume": 22393310.0}, {"date": "2023-01-27", "close": 51.86, "volume": 18294030.0}, {"date": "2023-01-30", "close": 51.75, "volume": 11126230.0}, {"date": "2023-01-31", "close": 52.22, "volume": 34823370.0}, {"date": "2023-02-01", "close": 52.15, "volume": 22111880.0}, {"date": "2023-02-02", "close": 52.22, "volume": 22331710.0}, {"date": "2023-02-03", "close": 50.95, "volume": 20050550.0}, {"date": "2023-02-06", "close": 50.86, "volume": 16152020.0}, {"date": "2023-02-07", "close": 51.13, "volume": 14360970.0}, {"date": "2023-02-08", "close": 51.15, "volume": 13242270.0}, {"date": "2023-02-09", "close": 49.98, "volume": 16794940.0}, {"date": "2023-02-10", "close": 50.11, "volume": 16519880.0}, {"date": "2023-02-13", "close": 51.0, "volume": 11626860.0}, {"date": "2023-02-14", "close": 51.61, "volume": 16283330.0}, {"date": "2023-02-15", "close": 51.82, "volume": 9221645.0}, {"date": "2023-02-16", "close": 51.46, "volume": 9397958.0}, {"date": "2023-02-17", "close": 51.42, "volume": 12297930.0}, {"date": "2023-02-21", "close": 49.84, "volume": 22899170.0}, {"date": "2023-02-22", "close": 50.04, "volume": 14431530.0}, {"date": "2023-02-23", "close": 50.38, "volume": 12550660.0}, {"date": "2023-02-24", "close": 50.18, "volume": 14547340.0}, {"date": "2023-02-27", "close": 50.47, "volume": 14190170.0}, {"date": "2023-02-28", "close": 50.69, "volume": 12932370.0}, {"date": "2023-03-01", "close": 51.5, "volume": 15965960.0}, {"date": "2023-03-02", "close": 51.4, "volume": 18106260.0}, {"date": "2023-03-03", "close": 52.35, "volume": 15879900.0}, {"date": "2023-03-06", "close": 52.18, "volume": 12693260.0}, {"date": "2023-03-07", "close": 51.08, "volume": 30953780.0}, {"date": "2023-03-08", "close": 50.68, "volume": 12847670.0}, {"date": "2023-03-09", "close": 48.6, "volume": 29460090.0}, {"date": "2023-03-10", "close": 48.34, "volume": 29770800.0}, {"date": "2023-03-13", "close": 44.74, "volume": 50709210.0}, {"date": "2023-03-14", "close": 47.4, "volume": 42165900.0}, {"date": "2023-03-15", "close": 44.82, "volume": 41832780.0}, {"date": "2023-03-16", "close": 45.62, "volume": 28884890.0}, {"date": "2023-03-17", "close": 44.25, "volume": 37130220.0}, {"date": "2023-03-20", "close": 44.09, "volume": 31899860.0}, {"date": "2023-03-21", "close": 45.07, "volume": 29835600.0}, {"date": "2023-03-22", "close": 43.71, "volume": 21671980.0}, {"date": "2023-03-23", "close": 43.45, "volume": 24112590.0}, {"date": "2023-03-24", "close": 43.11, "volume": 25462510.0}, {"date": "2023-03-27", "close": 44.78, "volume": 29335160.0}, {"date": "2023-03-28", "close": 45.22, "volume": 16206030.0}, {"date": "2023-03-29", "close": 45.95, "volume": 15047010.0}, {"date": "2023-03-30", "close": 46.07, "volume": 14226390.0}, {"date": "2023-03-31", "close": 46.89, "volume": 16009180.0}, {"date": "2023-04-03", "close": 46.71, "volume": 16633070.0}, {"date": "2023-04-04", "close": 46.09, "volume": 15542410.0}, {"date": "2023-04-05", "close": 45.77, "volume": 11739120.0}, {"date": "2023-04-06", "close": 45.86, "volume": 11918130.0}, {"date": "2023-04-10", "close": 46.52, "volume": 11777090.0}, {"date": "2023-04-11", "close": 47.2, "volume": 14177270.0}, {"date": "2023-04-12", "close": 46.92, "volume": 14330870.0}, {"date": "2023-04-13", "close": 47.3, "volume": 15578940.0}, {"date": "2023-04-14", "close": 49.56, "volume": 33064470.0}, {"date": "2023-04-17", "close": 49.69, "volume": 19590430.0}, {"date": "2023-04-18", "close": 50.08, "volume": 16616200.0}, {"date": "2023-04-19", "close": 50.4, "volume": 14893970.0}, {"date": "2023-04-20", "close": 49.4, "volume": 20410150.0}, {"date": "2023-04-21", "close": 49.03, "volume": 14377320.0}, {"date": "2023-04-24", "close": 49.03, "volume": 11208820.0}, {"date": "2023-04-25", "close": 47.9, "volume": 15373970.0}, {"date": "2023-04-26", "close": 46.86, "volume": 16984590.0}, {"date": "2023-04-27", "close": 47.03, "volume": 16541450.0}, {"date": "2023-04-28", "close": 47.07, "volume": 15222070.0}, {"date": "2023-05-01", "close": 47.25, "volume": 18314750.0}, {"date": "2023-05-02", "close": 46.0, "volume": 19450100.0}, {"date": "2023-05-03", "close": 45.67, "volume": 14533530.0}, {"date": "2023-05-04", "close": 44.9, "volume": 20601820.0}, {"date": "2023-05-05", "close": 46.32, "volume": 13384480.0}, {"date": "2023-05-08", "close": 46.36, "volume": 8760860.0}, {"date": "2023-05-09", "close": 46.52, "volume": 10188790.0}, {"date": "2023-05-10", "close": 46.37, "volume": 11839960.0}, {"date": "2023-05-11", "close": 46.03, "volume": 11222770.0}, {"date": "2023-05-12", "close": 45.45, "volume": 12812770.0}, {"date": "2023-05-15", "close": 46.05, "volume": 11911310.0}, {"date": "2023-05-16", "close": 45.28, "volume": 9208034.0}, {"date": "2023-05-17", "close": 47.08, "volume": 16359050.0}, {"date": "2023-05-18", "close": 46.39, "volume": 17618010.0}, {"date": "2023-05-19", "close": 45.71, "volume": 15416220.0}, {"date": "2023-05-22", "close": 45.79, "volume": 14471030.0}, {"date": "2023-05-23", "close": 45.91, "volume": 13797110.0}, {"date": "2023-05-24", "close": 44.49, "volume": 23744870.0}, {"date": "2023-05-25", "close": 44.23, "volume": 18109410.0}, {"date": "2023-05-26", "close": 44.6, "volume": 11962600.0}, {"date": "2023-05-30", "close": 44.7, "volume": 12431130.0}, {"date": "2023-05-31", "close": 44.32, "volume": 18154090.0}, {"date": "2023-06-01", "close": 44.84, "volume": 15757110.0}, {"date": "2023-06-02", "close": 46.32, "volume": 19455640.0}, {"date": "2023-06-05", "close": 46.24, "volume": 11004650.0}, {"date": "2023-06-06", "close": 47.22, "volume": 14189160.0}, {"date": "2023-06-07", "close": 48.01, "volume": 15457440.0}, {"date": "2023-06-08", "close": 48.1, "volume": 12060850.0}, {"date": "2023-06-09", "close": 48.3, "volume": 11747720.0}, {"date": "2023-06-12", "close": 48.45, "volume": 13802680.0}, {"date": "2023-06-13", "close": 48.69, "volume": 14062720.0}, {"date": "2023-06-14", "close": 48.24, "volume": 22052970.0}, {"date": "2023-06-15", "close": 48.56, "volume": 14926130.0}, {"date": "2023-06-16", "close": 48.19, "volume": 18223030.0}, {"date": "2023-06-20", "close": 47.61, "volume": 12779390.0}, {"date": "2023-06-21", "close": 47.41, "volume": 10550710.0}, {"date": "2023-06-22", "close": 46.63, "volume": 11842670.0}, {"date": "2023-06-23", "close": 46.02, "volume": 13249050.0}, {"date": "2023-06-26", "close": 46.24, "volume": 13253940.0}, {"date": "2023-06-27", "close": 46.4, "volume": 11863270.0}, {"date": "2023-06-28", "close": 46.23, "volume": 13394930.0}, {"date": "2023-06-29", "close": 46.29, "volume": 18840780.0}, {"date": "2023-06-30", "close": 46.04, "volume": 15228240.0}, {"date": "2023-07-03", "close": 46.74, "volume": 10159900.0}, {"date": "2023-07-05", "close": 46.8, "volume": 11856230.0}, {"date": "2023-07-06", "close": 45.38, "volume": 17435590.0}, {"date": "2023-07-07", "close": 45.74, "volume": 13160730.0}, {"date": "2023-07-10", "close": 45.67, "volume": 14307630.0}, {"date": "2023-07-11", "close": 46.53, "volume": 14132370.0}, {"date": "2023-07-12", "close": 47.38, "volume": 17960460.0}, {"date": "2023-07-13", "close": 47.68, "volume": 26210660.0}, {"date": "2023-07-14", "close": 45.75, "volume": 38634530.0}, {"date": "2023-07-17", "close": 46.26, "volume": 18525800.0}, {"date": "2023-07-18", "close": 47.02, "volume": 24684950.0}, {"date": "2023-07-19", "close": 47.52, "volume": 15789130.0}, {"date": "2023-07-20", "close": 47.41, "volume": 17647220.0}, {"date": "2023-07-21", "close": 47.05, "volume": 18251620.0}, {"date": "2023-07-24", "close": 47.66, "volume": 19006180.0}, {"date": "2023-07-25", "close": 47.09, "volume": 14729860.0}, {"date": "2023-07-26", "close": 47.49, "volume": 12267870.0}, {"date": "2023-07-27", "close": 47.88, "volume": 25162650.0}, {"date": "2023-07-28", "close": 47.41, "volume": 20880950.0}, {"date": "2023-07-31", "close": 47.66, "volume": 14378820.0}, {"date": "2023-08-01", "close": 47.07, "volume": 15234140.0}, {"date": "2023-08-02", "close": 46.31, "volume": 13110350.0}, {"date": "2023-08-03", "close": 46.21, "volume": 13478600.0}, {"date": "2023-08-04", "close": 45.71, "volume": 18329470.0}, {"date": "2023-08-07", "close": 45.83, "volume": 16972000.0}, {"date": "2023-08-08", "close": 45.16, "volume": 18524530.0}, {"date": "2023-08-09", "close": 44.44, "volume": 13957100.0}, {"date": "2023-08-10", "close": 44.34, "volume": 12112310.0}, {"date": "2023-08-11", "close": 44.57, "volume": 11973170.0}, {"date": "2023-08-14", "close": 44.1, "volume": 14280350.0}, {"date": "2023-08-15", "close": 43.21, "volume": 17125140.0}, {"date": "2023-08-16", "close": 42.64, "volume": 13963590.0}, {"date": "2023-08-17", "close": 42.46, "volume": 16123600.0}, {"date": "2023-08-18", "close": 42.25, "volume": 12908750.0}, {"date": "2023-08-21", "close": 42.07, "volume": 14486310.0}, {"date": "2023-08-22", "close": 41.02, "volume": 20525340.0}, {"date": "2023-08-23", "close": 41.08, "volume": 16214510.0}, {"date": "2023-08-24", "close": 41.08, "volume": 15579620.0}, {"date": "2023-08-25", "close": 41.24, "volume": 16881880.0}, {"date": "2023-08-28", "close": 41.32, "volume": 14125910.0}, {"date": "2023-08-29", "close": 41.72, "volume": 13199660.0}, {"date": "2023-08-30", "close": 41.37, "volume": 18211440.0}, {"date": "2023-08-31", "close": 41.29, "volume": 17795710.0}, {"date": "2023-09-01", "close": 41.59, "volume": 12413520.0}, {"date": "2023-09-05", "close": 41.36, "volume": 15843380.0}, {"date": "2023-09-06", "close": 41.37, "volume": 13675200.0}, {"date": "2023-09-07", "close": 40.73, "volume": 12406140.0}, {"date": "2023-09-08", "close": 40.59, "volume": 15057760.0}, {"date": "2023-09-11", "close": 40.59, "volume": 11404170.0}, {"date": "2023-09-12", "close": 41.68, "volume": 24774720.0}, {"date": "2023-09-13", "close": 42.37, "volume": 31031900.0}, {"date": "2023-09-14", "close": 43.14, "volume": 19422820.0}, {"date": "2023-09-15", "close": 42.71, "volume": 22983160.0}, {"date": "2023-09-18", "close": 42.64, "volume": 10467380.0}, {"date": "2023-09-19", "close": 42.68, "volume": 11039490.0}, {"date": "2023-09-20", "close": 42.3, "volume": 11240680.0}, {"date": "2023-09-21", "close": 41.71, "volume": 12266870.0}, {"date": "2023-09-22", "close": 40.92, "volume": 15443680.0}, {"date": "2023-09-25", "close": 41.02, "volume": 10866750.0}, {"date": "2023-09-26", "close": 40.22, "volume": 21786460.0}, {"date": "2023-09-27", "close": 40.46, "volume": 15083440.0}, {"date": "2023-09-28", "close": 41.2, "volume": 14409840.0}, {"date": "2023-09-29", "close": 41.13, "volume": 16916100.0}, {"date": "2023-10-02", "close": 40.5, "volume": 16178940.0}, {"date": "2023-10-03", "close": 39.86, "volume": 19135520.0}, {"date": "2023-10-04", "close": 39.81, "volume": 23341990.0}, {"date": "2023-10-05", "close": 39.88, "volume": 18734100.0}, {"date": "2023-10-06", "close": 40.57, "volume": 17080040.0}, {"date": "2023-10-09", "close": 40.74, "volume": 14859670.0}, {"date": "2023-10-10", "close": 41.44, "volume": 18902050.0}, {"date": "2023-10-11", "close": 41.53, "volume": 12763910.0}, {"date": "2023-10-12", "close": 41.53, "volume": 18112480.0}, {"date": "2023-10-13", "close": 41.43, "volume": 32091490.0}, {"date": "2023-10-16", "close": 40.95, "volume": 25044180.0}, {"date": "2023-10-17", "close": 41.2, "volume": 20258050.0}, {"date": "2023-10-18", "close": 40.47, "volume": 23232580.0}, {"date": "2023-10-19", "close": 40.06, "volume": 17483300.0}, {"date": "2023-10-20", "close": 39.68, "volume": 21396540.0}, {"date": "2023-10-23", "close": 38.89, "volume": 21333520.0}, {"date": "2023-10-24", "close": 38.93, "volume": 17181020.0}, {"date": "2023-10-25", "close": 38.61, "volume": 15570150.0}, {"date": "2023-10-26", "close": 39.34, "volume": 25109620.0}, {"date": "2023-10-27", "close": 38.24, "volume": 20654740.0}, {"date": "2023-10-30", "close": 38.93, "volume": 21777460.0}, {"date": "2023-10-31", "close": 39.49, "volume": 16373120.0}, {"date": "2023-11-01", "close": 39.6, "volume": 16010990.0}, {"date": "2023-11-02", "close": 41.35, "volume": 23283620.0}, {"date": "2023-11-03", "close": 42.26, "volume": 20287670.0}, {"date": "2023-11-06", "close": 42.04, "volume": 20843940.0}, {"date": "2023-11-07", "close": 41.96, "volume": 11463240.0}, {"date": "2023-11-08", "close": 41.82, "volume": 14761610.0}, {"date": "2023-11-09", "close": 41.5, "volume": 19128350.0}, {"date": "2023-11-10", "close": 42.08, "volume": 11915950.0}, {"date": "2023-11-13", "close": 42.7, "volume": 16332060.0}, {"date": "2023-11-14", "close": 44.36, "volume": 26218540.0}, {"date": "2023-11-15", "close": 44.88, "volume": 18894860.0}, {"date": "2023-11-16", "close": 44.67, "volume": 14744760.0}, {"date": "2023-11-17", "close": 45.36, "volume": 15576300.0}, {"date": "2023-11-20", "close": 45.26, "volume": 19673180.0}, {"date": "2023-11-21", "close": 45.09, "volume": 14466690.0}, {"date": "2023-11-22", "close": 45.02, "volume": 9441487.0}, {"date": "2023-11-24", "close": 45.23, "volume": 5940961.0}, {"date": "2023-11-27", "close": 45.08, "volume": 14679740.0}, {"date": "2023-11-28", "close": 44.86, "volume": 14064720.0}, {"date": "2023-11-29", "close": 45.75, "volume": 14027640.0}, {"date": "2023-11-30", "close": 46.1, "volume": 16249020.0}, {"date": "2023-12-01", "close": 47.23, "volume": 20053400.0}, {"date": "2023-12-04", "close": 47.37, "volume": 19351020.0}, {"date": "2023-12-05", "close": 46.7, "volume": 14813060.0}, {"date": "2023-12-06", "close": 47.86, "volume": 33903390.0}, {"date": "2023-12-07", "close": 48.5, "volume": 14896780.0}, {"date": "2023-12-08", "close": 48.89, "volume": 17591580.0}, {"date": "2023-12-11", "close": 48.15, "volume": 17665960.0}, {"date": "2023-12-12", "close": 48.06, "volume": 14735640.0}, {"date": "2023-12-13", "close": 49.34, "volume": 22212520.0}, {"date": "2023-12-14", "close": 50.24, "volume": 51664930.0}, {"date": "2023-12-15", "close": 49.83, "volume": 35156100.0}, {"date": "2023-12-18", "close": 49.66, "volume": 17871430.0}, {"date": "2023-12-19", "close": 50.93, "volume": 23161470.0}, {"date": "2023-12-20", "close": 50.07, "volume": 17452140.0}, {"date": "2023-12-21", "close": 50.6, "volume": 13089000.0}, {"date": "2023-12-22", "close": 50.86, "volume": 14440560.0}, {"date": "2023-12-26", "close": 51.34, "volume": 11501460.0}, {"date": "2023-12-27", "close": 51.46, "volume": 9901341.0}, {"date": "2023-12-28", "close": 51.52, "volume": 10218450.0}, {"date": "2023-12-29", "close": 51.44, "volume": 13149410.0}, {"date": "2024-01-02", "close": 53.04, "volume": 24784890.0}, {"date": "2024-01-03", "close": 53.64, "volume": 30897600.0}, {"date": "2024-01-04", "close": 53.77, "volume": 23714310.0}, {"date": "2024-01-05", "close": 54.33, "volume": 17782200.0}, {"date": "2024-01-08", "close": 54.01, "volume": 17359550.0}, {"date": "2024-01-09", "close": 53.48, "volume": 17237420.0}, {"date": "2024-01-10", "close": 53.02, "volume": 16532720.0}, {"date": "2024-01-11", "close": 52.08, "volume": 25444370.0}, {"date": "2024-01-12", "close": 52.62, "volume": 37907970.0}, {"date": "2024-01-16", "close": 51.87, "volume": 21209450.0}, {"date": "2024-01-17", "close": 51.36, "volume": 17393460.0}, {"date": "2024-01-18", "close": 51.11, "volume": 15788150.0}, {"date": "2024-01-19", "close": 51.52, "volume": 18211000.0}, {"date": "2024-01-22", "close": 52.84, "volume": 21573190.0}, {"date": "2024-01-23", "close": 53.3, "volume": 12962520.0}, {"date": "2024-01-24", "close": 53.26, "volume": 14402180.0}, {"date": "2024-01-25", "close": 53.73, "volume": 15634030.0}, {"date": "2024-01-26", "close": 53.67, "volume": 14041160.0}, {"date": "2024-01-29", "close": 54.11, "volume": 12158310.0}, {"date": "2024-01-30", "close": 57.09, "volume": 40086060.0}, {"date": "2024-01-31", "close": 56.17, "volume": 28967820.0}, {"date": "2024-02-01", "close": 56.06, "volume": 21178710.0}, {"date": "2024-02-02", "close": 55.54, "volume": 19283060.0}, {"date": "2024-02-05", "close": 54.5, "volume": 14040640.0}, {"date": "2024-02-06", "close": 54.35, "volume": 14851510.0}, {"date": "2024-02-07", "close": 54.54, "volume": 13383310.0}, {"date": "2024-02-08", "close": 54.29, "volume": 15822230.0}, {"date": "2024-02-09", "close": 53.99, "volume": 13843260.0}, {"date": "2024-02-12", "close": 53.92, "volume": 17162330.0}, {"date": "2024-02-13", "close": 52.76, "volume": 17672140.0}, {"date": "2024-02-14", "close": 53.98, "volume": 14891950.0}, {"date": "2024-02-15", "close": 55.21, "volume": 16865020.0}, {"date": "2024-02-16", "close": 54.85, "volume": 11527520.0}, {"date": "2024-02-20", "close": 55.42, "volume": 16537860.0}, {"date": "2024-02-21", "close": 55.33, "volume": 9321816.0}, {"date": "2024-02-22", "close": 55.9, "volume": 12904810.0}, {"date": "2024-02-23", "close": 55.93, "volume": 11668950.0}, {"date": "2024-02-26", "close": 55.36, "volume": 12307130.0}, {"date": "2024-02-27", "close": 55.71, "volume": 11039310.0}, {"date": "2024-02-28", "close": 55.05, "volume": 13448110.0}, {"date": "2024-02-29", "close": 55.49, "volume": 23744570.0}, {"date": "2024-03-01", "close": 55.6, "volume": 12922420.0}, {"date": "2024-03-04", "close": 56.14, "volume": 14314660.0}, {"date": "2024-03-05", "close": 56.26, "volume": 19653930.0}, {"date": "2024-03-06", "close": 57.29, "volume": 17845040.0}, {"date": "2024-03-07", "close": 57.72, "volume": 14720290.0}, {"date": "2024-03-08", "close": 57.51, "volume": 13028020.0}, {"date": "2024-03-11", "close": 57.41, "volume": 9176946.0}, {"date": "2024-03-12", "close": 57.45, "volume": 10953990.0}, {"date": "2024-03-13", "close": 57.76, "volume": 12982770.0}, {"date": "2024-03-14", "close": 57.09, "volume": 18833600.0}, {"date": "2024-03-15", "close": 57.61, "volume": 26164260.0}, {"date": "2024-03-18", "close": 58.63, "volume": 13994640.0}, {"date": "2024-03-19", "close": 58.86, "volume": 13455320.0}, {"date": "2024-03-20", "close": 60.13, "volume": 20269920.0}, {"date": "2024-03-21", "close": 61.33, "volume": 17892060.0}, {"date": "2024-03-22", "close": 60.82, "volume": 16206750.0}, {"date": "2024-03-25", "close": 60.95, "volume": 12040350.0}, {"date": "2024-03-26", "close": 61.66, "volume": 17947410.0}, {"date": "2024-03-27", "close": 62.75, "volume": 16684400.0}, {"date": "2024-03-28", "close": 63.24, "volume": 19011960.0}, {"date": "2024-04-01", "close": 63.46, "volume": 14223890.0}, {"date": "2024-04-02", "close": 62.84, "volume": 16062020.0}, {"date": "2024-04-03", "close": 61.69, "volume": 18079910.0}, {"date": "2024-04-04", "close": 60.91, "volume": 13401120.0}, {"date": "2024-04-05", "close": 61.6, "volume": 12686340.0}, {"date": "2024-04-08", "close": 61.73, "volume": 10708290.0}, {"date": "2024-04-09", "close": 61.66, "volume": 10302990.0}, {"date": "2024-04-10", "close": 60.18, "volume": 18087990.0}, {"date": "2024-04-11", "close": 60.71, "volume": 18181850.0}, {"date": "2024-04-12", "close": 59.68, "volume": 28561850.0}, {"date": "2024-04-15", "close": 58.56, "volume": 19242300.0}, {"date": "2024-04-16", "close": 57.02, "volume": 23211420.0}, {"date": "2024-04-17", "close": 58.17, "volume": 15971650.0}, {"date": "2024-04-18", "close": 58.32, "volume": 12272460.0}, {"date": "2024-04-19", "close": 59.14, "volume": 13410060.0}, {"date": "2024-04-22", "close": 60.95, "volume": 14513100.0}, {"date": "2024-04-23", "close": 62.67, "volume": 17427800.0}, {"date": "2024-04-24", "close": 62.47, "volume": 10122990.0}, {"date": "2024-04-25", "close": 61.79, "volume": 13339110.0}, {"date": "2024-04-26", "close": 62.66, "volume": 16364100.0}, {"date": "2024-04-29", "close": 62.26, "volume": 11296690.0}, {"date": "2024-04-30", "close": 61.33, "volume": 11163390.0}, {"date": "2024-05-01", "close": 61.35, "volume": 14100560.0}, {"date": "2024-05-02", "close": 61.54, "volume": 11292520.0}, {"date": "2024-05-03", "close": 61.52, "volume": 11048880.0}, {"date": "2024-05-06", "close": 62.81, "volume": 13386730.0}, {"date": "2024-05-07", "close": 62.0, "volume": 10158250.0}, {"date": "2024-05-08", "close": 62.75, "volume": 9755184.0}, {"date": "2024-05-09", "close": 63.32, "volume": 11563040.0}, {"date": "2024-05-10", "close": 63.53, "volume": 9548738.0}, {"date": "2024-05-13", "close": 63.4, "volume": 6617927.0}, {"date": "2024-05-14", "close": 63.59, "volume": 8322542.0}, {"date": "2024-05-15", "close": 64.24, "volume": 9461304.0}, {"date": "2024-05-16", "close": 64.14, "volume": 11682210.0}, {"date": "2024-05-17", "close": 64.07, "volume": 8418394.0}, {"date": "2024-05-20", "close": 63.16, "volume": 11792070.0}, {"date": "2024-05-21", "close": 64.74, "volume": 11197240.0}, {"date": "2024-05-22", "close": 63.82, "volume": 8855269.0}, {"date": "2024-05-23", "close": 63.02, "volume": 11535000.0}, {"date": "2024-05-24", "close": 63.58, "volume": 9424967.0}, {"date": "2024-05-28", "close": 62.45, "volume": 8404372.0}, {"date": "2024-05-29", "close": 62.01, "volume": 7224238.0}, {"date": "2024-05-30", "close": 61.93, "volume": 10072780.0}, {"date": "2024-05-31", "close": 62.31, "volume": 17351600.0}, {"date": "2024-06-03", "close": 61.92, "volume": 11373920.0}, {"date": "2024-06-04", "close": 61.03, "volume": 10424200.0}, {"date": "2024-06-05", "close": 61.77, "volume": 8780723.0}, {"date": "2024-06-06", "close": 61.94, "volume": 8537891.0}, {"date": "2024-06-07", "close": 61.78, "volume": 8260840.0}, {"date": "2024-06-10", "close": 61.43, "volume": 9302388.0}, {"date": "2024-06-11", "close": 59.14, "volume": 16966760.0}, {"date": "2024-06-12", "close": 60.01, "volume": 15398500.0}, {"date": "2024-06-13", "close": 60.23, "volume": 9358195.0}, {"date": "2024-06-14", "close": 59.33, "volume": 10511050.0}, {"date": "2024-06-17", "close": 60.06, "volume": 15527480.0}, {"date": "2024-06-18", "close": 60.78, "volume": 15768050.0}, {"date": "2024-06-20", "close": 60.62, "volume": 9519180.0}, {"date": "2024-06-21", "close": 59.99, "volume": 18976900.0}, {"date": "2024-06-24", "close": 61.34, "volume": 13290450.0}, {"date": "2024-06-25", "close": 61.58, "volume": 11729090.0}, {"date": "2024-06-26", "close": 61.25, "volume": 12409270.0}, {"date": "2024-06-27", "close": 61.55, "volume": 11285110.0}, {"date": "2024-06-28", "close": 63.46, "volume": 20053210.0}, {"date": "2024-07-01", "close": 63.43, "volume": 15334400.0}, {"date": "2024-07-02", "close": 64.68, "volume": 10965600.0}, {"date": "2024-07-03", "close": 64.46, "volume": 6574081.0}, {"date": "2024-07-05", "close": 64.03, "volume": 7226209.0}, {"date": "2024-07-08", "close": 64.74, "volume": 10348970.0}, {"date": "2024-07-09", "close": 66.55, "volume": 16925030.0}, {"date": "2024-07-10", "close": 66.98, "volume": 9817096.0}, {"date": "2024-07-11", "close": 65.71, "volume": 20122300.0}, {"date": "2024-07-12", "close": 64.52, "volume": 30125390.0}, {"date": "2024-07-15", "close": 65.14, "volume": 16656550.0}, {"date": "2024-07-16", "close": 67.27, "volume": 21170240.0}, {"date": "2024-07-17", "close": 67.61, "volume": 17215270.0}, {"date": "2024-07-18", "close": 64.89, "volume": 15796200.0}, {"date": "2024-07-19", "close": 65.14, "volume": 8583112.0}, {"date": "2024-07-22", "close": 64.5, "volume": 9925126.0}, {"date": "2024-07-23", "close": 64.66, "volume": 6961348.0}, {"date": "2024-07-24", "close": 63.66, "volume": 11591130.0}, {"date": "2024-07-25", "close": 64.37, "volume": 12819730.0}, {"date": "2024-07-26", "close": 65.18, "volume": 9661252.0}, {"date": "2024-07-29", "close": 64.3, "volume": 7901852.0}, {"date": "2024-07-30", "close": 65.87, "volume": 13554310.0}, {"date": "2024-07-31", "close": 64.88, "volume": 15046520.0}, {"date": "2024-08-01", "close": 63.28, "volume": 18052730.0}, {"date": "2024-08-02", "close": 58.76, "volume": 30289350.0}, {"date": "2024-08-05", "close": 56.21, "volume": 27977300.0}, {"date": "2024-08-06", "close": 56.56, "volume": 16643140.0}, {"date": "2024-08-07", "close": 56.11, "volume": 19221180.0}, {"date": "2024-08-08", "close": 58.0, "volume": 17933310.0}, {"date": "2024-08-09", "close": 57.84, "volume": 11421030.0}, {"date": "2024-08-12", "close": 57.84, "volume": 15123550.0}, {"date": "2024-08-13", "close": 58.15, "volume": 7478504.0}, {"date": "2024-08-14", "close": 59.28, "volume": 12419530.0}, {"date": "2024-08-15", "close": 60.52, "volume": 14159030.0}, {"date": "2024-08-16", "close": 61.4, "volume": 9939926.0}, {"date": "2024-08-19", "close": 62.03, "volume": 8882471.0}, {"date": "2024-08-20", "close": 61.31, "volume": 8661273.0}, {"date": "2024-08-21", "close": 60.53, "volume": 14414890.0}, {"date": "2024-08-22", "close": 60.42, "volume": 7848536.0}, {"date": "2024-08-23", "close": 62.14, "volume": 13299720.0}, {"date": "2024-08-26", "close": 61.79, "volume": 9384244.0}, {"date": "2024-08-27", "close": 61.68, "volume": 7294768.0}, {"date": "2024-08-28", "close": 61.58, "volume": 7692918.0}, {"date": "2024-08-29", "close": 61.88, "volume": 8367983.0}, {"date": "2024-08-30", "close": 62.64, "volume": 10806580.0}, {"date": "2024-09-03", "close": 61.46, "volume": 11055210.0}, {"date": "2024-09-04", "close": 60.96, "volume": 11436770.0}, {"date": "2024-09-05", "close": 60.63, "volume": 10243940.0}, {"date": "2024-09-06", "close": 59.09, "volume": 14093990.0}, {"date": "2024-09-09", "close": 59.54, "volume": 19811730.0}, {"date": "2024-09-10", "close": 57.95, "volume": 22482290.0}, {"date": "2024-09-11", "close": 57.3, "volume": 16569440.0}, {"date": "2024-09-12", "close": 57.33, "volume": 12944610.0}, {"date": "2024-09-13", "close": 57.67, "volume": 10379380.0}, {"date": "2024-09-16", "close": 58.39, "volume": 9912701.0}, {"date": "2024-09-17", "close": 59.29, "volume": 10630420.0}, {"date": "2024-09-18", "close": 59.9, "volume": 13638750.0}, {"date": "2024-09-19", "close": 63.02, "volume": 21860560.0}, {"date": "2024-09-20", "close": 62.14, "volume": 18331810.0}, {"date": "2024-09-23", "close": 62.58, "volume": 11508220.0}, {"date": "2024-09-24", "close": 61.37, "volume": 12046210.0}, {"date": "2024-09-25", "close": 60.38, "volume": 12763820.0}, {"date": "2024-09-26", "close": 61.71, "volume": 12844540.0}, {"date": "2024-09-27", "close": 61.87, "volume": 8144630.0}, {"date": "2024-09-30", "close": 62.6, "volume": 11317560.0}, {"date": "2024-10-01", "close": 61.81, "volume": 13550140.0}, {"date": "2024-10-02", "close": 62.03, "volume": 7380801.0}, {"date": "2024-10-03", "close": 61.31, "volume": 7939793.0}, {"date": "2024-10-04", "close": 62.64, "volume": 10100490.0}, {"date": "2024-10-07", "close": 62.6, "volume": 6954304.0}, {"date": "2024-10-08", "close": 63.24, "volume": 8245749.0}, {"date": "2024-10-09", "close": 64.12, "volume": 8636390.0}, {"date": "2024-10-10", "close": 63.48, "volume": 8708595.0}, {"date": "2024-10-11", "close": 65.74, "volume": 15512380.0}, {"date": "2024-10-14", "close": 66.01, "volume": 14682930.0}, {"date": "2024-10-15", "close": 62.64, "volume": 35348070.0}, {"date": "2024-10-16", "close": 64.25, "volume": 20208800.0}, {"date": "2024-10-17", "close": 63.97, "volume": 13439620.0}, {"date": "2024-10-18", "close": 62.85, "volume": 13841160.0}, {"date": "2024-10-21", "close": 61.83, "volume": 12188500.0}, {"date": "2024-10-22", "close": 63.56, "volume": 14347260.0}, {"date": "2024-10-23", "close": 63.1, "volume": 8720491.0}, {"date": "2024-10-24", "close": 63.0, "volume": 11420340.0}, {"date": "2024-10-25", "close": 61.76, "volume": 9697845.0}, {"date": "2024-10-28", "close": 64.16, "volume": 14637690.0}, {"date": "2024-10-29", "close": 64.69, "volume": 13134090.0}, {"date": "2024-10-30", "close": 64.5, "volume": 11717620.0}, {"date": "2024-10-31", "close": 64.17, "volume": 10042770.0}, {"date": "2024-11-01", "close": 63.71, "volume": 11557690.0}, {"date": "2024-11-04", "close": 62.35, "volume": 9419573.0}, {"date": "2024-11-05", "close": 63.67, "volume": 12649840.0}, {"date": "2024-11-06", "close": 69.03, "volume": 41957730.0}, {"date": "2024-11-07", "close": 68.11, "volume": 18581980.0}, {"date": "2024-11-08", "close": 68.63, "volume": 14973330.0}, {"date": "2024-11-11", "close": 69.8, "volume": 19173130.0}, {"date": "2024-11-12", "close": 69.02, "volume": 15766480.0}, {"date": "2024-11-13", "close": 68.89, "volume": 10525270.0}, {"date": "2024-11-14", "close": 68.15, "volume": 15043460.0}, {"date": "2024-11-15", "close": 68.76, "volume": 15373060.0}, {"date": "2024-11-18", "close": 69.0, "volume": 11519730.0}, {"date": "2024-11-19", "close": 68.6, "volume": 14428230.0}, {"date": "2024-11-20", "close": 68.28, "volume": 10495620.0}, {"date": "2024-11-21", "close": 68.95, "volume": 11390320.0}, {"date": "2024-11-22", "close": 69.84, "volume": 16671560.0}, {"date": "2024-11-25", "close": 70.75, "volume": 19558060.0}, {"date": "2024-11-26", "close": 69.75, "volume": 11605200.0}, {"date": "2024-11-27", "close": 70.16, "volume": 9736083.0}, {"date": "2024-11-29", "close": 70.87, "volume": 8606466.0}, {"date": "2024-12-02", "close": 71.39, "volume": 11932640.0}, {"date": "2024-12-03", "close": 71.42, "volume": 17544160.0}, {"date": "2024-12-04", "close": 71.5, "volume": 12331920.0}, {"date": "2024-12-05", "close": 72.23, "volume": 14307610.0}, {"date": "2024-12-06", "close": 72.15, "volume": 8781054.0}, {"date": "2024-12-09", "close": 71.86, "volume": 11957540.0}, {"date": "2024-12-10", "close": 72.5, "volume": 16833440.0}, {"date": "2024-12-11", "close": 71.96, "volume": 22533560.0}, {"date": "2024-12-12", "close": 71.43, "volume": 8893045.0}, {"date": "2024-12-13", "close": 71.01, "volume": 9819965.0}, {"date": "2024-12-16", "close": 71.49, "volume": 11833760.0}, {"date": "2024-12-17", "close": 71.12, "volume": 12639040.0}, {"date": "2024-12-18", "close": 68.12, "volume": 18027980.0}, {"date": "2024-12-19", "close": 68.42, "volume": 13464310.0}, {"date": "2024-12-20", "close": 69.19, "volume": 27720070.0}, {"date": "2024-12-23", "close": 69.77, "volume": 8247985.0}, {"date": "2024-12-24", "close": 71.0, "volume": 6544890.0}, {"date": "2024-12-26", "close": 71.35, "volume": 6342529.0}, {"date": "2024-12-27", "close": 71.0, "volume": 7743071.0}, {"date": "2024-12-30", "close": 70.39, "volume": 6664399.0}, {"date": "2024-12-31", "close": 70.39, "volume": 6392952.0}, {"date": "2025-01-02", "close": 69.94, "volume": 9829323.0}, {"date": "2025-01-03", "close": 71.0, "volume": 11343450.0}, {"date": "2025-01-06", "close": 72.74, "volume": 19199650.0}, {"date": "2025-01-07", "close": 73.68, "volume": 18309420.0}, {"date": "2025-01-08", "close": 73.26, "volume": 13742830.0}, {"date": "2025-01-10", "close": 71.4, "volume": 13217670.0}, {"date": "2025-01-13", "close": 72.77, "volume": 16720570.0}, {"date": "2025-01-14", "close": 73.5, "volume": 19575960.0}, {"date": "2025-01-15", "close": 78.27, "volume": 44903030.0}, {"date": "2025-01-16", "close": 78.51, "volume": 21463150.0}, {"date": "2025-01-17", "close": 79.99, "volume": 22084850.0}, {"date": "2025-01-21", "close": 81.67, "volume": 21297410.0}, {"date": "2025-01-22", "close": 81.69, "volume": 14725750.0}, {"date": "2025-01-23", "close": 81.98, "volume": 14435220.0}, {"date": "2025-01-24", "close": 81.48, "volume": 16025170.0}, {"date": "2025-01-27", "close": 81.07, "volume": 12782800.0}, {"date": "2025-01-28", "close": 79.94, "volume": 16521720.0}, {"date": "2025-01-29", "close": 80.63, "volume": 10572970.0}, {"date": "2025-01-30", "close": 81.86, "volume": 10775490.0}, {"date": "2025-01-31", "close": 81.43, "volume": 12821410.0}, {"date": "2025-02-03", "close": 79.61, "volume": 20998500.0}, {"date": "2025-02-04", "close": 78.48, "volume": 13417660.0}, {"date": "2025-02-05", "close": 79.46, "volume": 10736150.0}, {"date": "2025-02-06", "close": 82.33, "volume": 19545660.0}, {"date": "2025-02-07", "close": 81.72, "volume": 10310530.0}, {"date": "2025-02-10", "close": 80.73, "volume": 10681580.0}, {"date": "2025-02-11", "close": 81.11, "volume": 9994233.0}, {"date": "2025-02-12", "close": 81.27, "volume": 10448060.0}, {"date": "2025-02-13", "close": 82.1, "volume": 11108410.0}, {"date": "2025-02-14", "close": 84.61, "volume": 16035000.0}, {"date": "2025-02-18", "close": 84.63, "volume": 17906960.0}, {"date": "2025-02-19", "close": 83.94, "volume": 9710795.0}, {"date": "2025-02-20", "close": 81.34, "volume": 15160300.0}, {"date": "2025-02-21", "close": 79.65, "volume": 14907780.0}, {"date": "2025-02-24", "close": 78.54, "volume": 12829960.0}, {"date": "2025-02-25", "close": 78.14, "volume": 14501410.0}, {"date": "2025-02-26", "close": 79.07, "volume": 13114990.0}, {"date": "2025-02-27", "close": 78.87, "volume": 8485897.0}, {"date": "2025-02-28", "close": 79.95, "volume": 21233580.0}, {"date": "2025-03-03", "close": 77.17, "volume": 20121070.0}, {"date": "2025-03-04", "close": 72.35, "volume": 33983890.0}, {"date": "2025-03-05", "close": 72.96, "volume": 17214150.0}, {"date": "2025-03-06", "close": 70.58, "volume": 18550840.0}, {"date": "2025-03-07", "close": 70.46, "volume": 18212860.0}, {"date": "2025-03-10", "close": 67.41, "volume": 22378380.0}, {"date": "2025-03-11", "close": 67.5, "volume": 21269240.0}, {"date": "2025-03-12", "close": 67.95, "volume": 16131080.0}, {"date": "2025-03-13", "close": 67.23, "volume": 17125230.0}, {"date": "2025-03-14", "close": 68.78, "volume": 12727310.0}, {"date": "2025-03-17", "close": 69.94, "volume": 12531720.0}, {"date": "2025-03-18", "close": 70.22, "volume": 12289930.0}, {"date": "2025-03-19", "close": 71.44, "volume": 14400630.0}, {"date": "2025-03-20", "close": 71.82, "volume": 15315600.0}, {"date": "2025-03-21", "close": 71.98, "volume": 21724000.0}, {"date": "2025-03-24", "close": 74.04, "volume": 15310600.0}, {"date": "2025-03-25", "close": 74.47, "volume": 10922240.0}, {"date": "2025-03-26", "close": 73.24, "volume": 12375720.0}, {"date": "2025-03-27", "close": 71.85, "volume": 13155840.0}, {"date": "2025-03-28", "close": 70.33, "volume": 13630750.0}, {"date": "2025-03-31", "close": 70.99, "volume": 15568440.0}, {"date": "2025-04-01", "close": 70.54, "volume": 10957130.0}, {"date": "2025-04-02", "close": 71.76, "volume": 9731742.0}, {"date": "2025-04-03", "close": 63.05, "volume": 39469490.0}, {"date": "2025-04-04", "close": 58.13, "volume": 51730470.0}, {"date": "2025-04-07", "close": 58.85, "volume": 37487670.0}, {"date": "2025-04-08", "close": 58.77, "volume": 30272290.0}, {"date": "2025-04-09", "close": 64.15, "volume": 49437870.0}, {"date": "2025-04-10", "close": 61.59, "volume": 25912830.0}, {"date": "2025-04-11", "close": 61.64, "volume": 24776010.0}, {"date": "2025-04-14", "close": 63.22, "volume": 20385920.0}, {"date": "2025-04-15", "close": 64.33, "volume": 24738360.0}, {"date": "2025-04-16", "close": 62.1, "volume": 21922550.0}, {"date": "2025-04-17", "close": 63.25, "volume": 14656310.0}, {"date": "2025-04-21", "close": 62.69, "volume": 15136000.0}, {"date": "2025-04-22", "close": 64.55, "volume": 13252290.0}, {"date": "2025-04-23", "close": 66.3, "volume": 17243860.0}, {"date": "2025-04-24", "close": 68.16, "volume": 13672250.0}, {"date": "2025-04-25", "close": 68.43, "volume": 12253390.0}, {"date": "2025-04-28", "close": 68.28, "volume": 14304780.0}, {"date": "2025-04-29", "close": 68.88, "volume": 8862754.0}, {"date": "2025-04-30", "close": 68.38, "volume": 15756450.0}, {"date": "2025-05-01", "close": 68.14, "volume": 9682265.0}, {"date": "2025-05-02", "close": 70.59, "volume": 13291220.0}, {"date": "2025-05-05", "close": 70.24, "volume": 10318500.0}, {"date": "2025-05-06", "close": 69.47, "volume": 7744285.0}, {"date": "2025-05-07", "close": 70.25, "volume": 11620350.0}, {"date": "2025-05-08", "close": 71.64, "volume": 12698420.0}, {"date": "2025-05-09", "close": 71.45, "volume": 8941922.0}, {"date": "2025-05-12", "close": 74.91, "volume": 18464080.0}, {"date": "2025-05-13", "close": 75.57, "volume": 12397770.0}, {"date": "2025-05-14", "close": 75.29, "volume": 11371970.0}, {"date": "2025-05-15", "close": 75.96, "volume": 12627660.0}, {"date": "2025-05-16", "close": 75.72, "volume": 14008740.0}, {"date": "2025-05-19", "close": 76.13, "volume": 12691740.0}, {"date": "2025-05-20", "close": 75.9, "volume": 8930861.0}, {"date": "2025-05-21", "close": 73.42, "volume": 17143790.0}, {"date": "2025-05-22", "close": 73.42, "volume": 12067790.0}, {"date": "2025-05-23", "close": 73.09, "volume": 9851855.0}, {"date": "2025-05-27", "close": 75.47, "volume": 12148520.0}, {"date": "2025-05-28", "close": 75.03, "volume": 9993152.0}, {"date": "2025-05-29", "close": 75.53, "volume": 11882720.0}, {"date": "2025-05-30", "close": 75.32, "volume": 12512200.0}, {"date": "2025-06-02", "close": 75.8, "volume": 9073444.0}, {"date": "2025-06-03", "close": 76.53, "volume": 9802627.0}, {"date": "2025-06-04", "close": 76.4, "volume": 10119560.0}, {"date": "2025-06-05", "close": 76.67, "volume": 14762420.0}, {"date": "2025-06-06", "close": 78.26, "volume": 11515150.0}, {"date": "2025-06-09", "close": 78.17, "volume": 9288041.0}, {"date": "2025-06-10", "close": 78.03, "volume": 10942350.0}, {"date": "2025-06-11", "close": 78.38, "volume": 9030460.0}, {"date": "2025-06-12", "close": 78.23, "volume": 6740035.0}, {"date": "2025-06-13", "close": 76.36, "volume": 11987500.0}, {"date": "2025-06-16", "close": 78.07, "volume": 10396620.0}, {"date": "2025-06-17", "close": 77.36, "volume": 8078606.0}, {"date": "2025-06-18", "close": 78.35, "volume": 14866080.0}, {"date": "2025-06-20", "close": 78.45, "volume": 17336810.0}, {"date": "2025-06-23", "close": 79.36, "volume": 12007150.0}, {"date": "2025-06-24", "close": 81.14, "volume": 18392980.0}, {"date": "2025-06-25", "close": 82.63, "volume": 13221910.0}, {"date": "2025-06-26", "close": 84.37, "volume": 18600520.0}, {"date": "2025-06-27", "close": 84.38, "volume": 21872400.0}, {"date": "2025-06-30", "close": 85.12, "volume": 18035180.0}, {"date": "2025-07-01", "close": 86.27, "volume": 17088870.0}, {"date": "2025-07-02", "close": 86.76, "volume": 13420250.0}, {"date": "2025-07-03", "close": 88.72, "volume": 13229890.0}, {"date": "2025-07-07", "close": 87.6, "volume": 12407330.0}, {"date": "2025-07-08", "close": 85.57, "volume": 18075630.0}, {"date": "2025-07-09", "close": 85.79, "volume": 9929357.0}, {"date": "2025-07-10", "close": 87.08, "volume": 9588378.0}, {"date": "2025-07-11", "close": 86.73, "volume": 10255950.0}, {"date": "2025-07-14", "close": 87.5, "volume": 13450780.0}, {"date": "2025-07-15", "close": 90.72, "volume": 39270920.0}, {"date": "2025-07-16", "close": 90.02, "volume": 23320960.0}, {"date": "2025-07-17", "close": 93.09, "volume": 23949180.0}, {"date": "2025-07-18", "close": 93.45, "volume": 16603740.0}, {"date": "2025-07-21", "close": 92.65, "volume": 11894470.0}, {"date": "2025-07-22", "close": 94.0, "volume": 15282620.0}, {"date": "2025-07-23", "close": 95.99, "volume": 22339840.0}, {"date": "2025-07-24", "close": 95.39, "volume": 15644360.0}, {"date": "2025-07-25", "close": 96.07, "volume": 13543440.0}, {"date": "2025-07-28", "close": 95.55, "volume": 19370730.0}, {"date": "2025-07-29", "close": 94.48, "volume": 13169890.0}, {"date": "2025-07-30", "close": 95.81, "volume": 13997980.0}, {"date": "2025-07-31", "close": 93.7, "volume": 14638810.0}, {"date": "2025-08-01", "close": 91.83, "volume": 17725560.0}, {"date": "2025-08-04", "close": 92.08, "volume": 11611390.0}, {"date": "2025-08-05", "close": 91.52, "volume": 19836100.0}, {"date": "2025-08-06", "close": 92.23, "volume": 13153640.0}, {"date": "2025-08-07", "close": 91.23, "volume": 12964010.0}, {"date": "2025-08-08", "close": 92.73, "volume": 10772630.0}, {"date": "2025-08-11", "close": 92.31, "volume": 12133270.0}, {"date": "2025-08-12", "close": 95.74, "volume": 21047330.0}, {"date": "2025-08-13", "close": 94.65, "volume": 16605420.0}, {"date": "2025-08-14", "close": 95.46, "volume": 13288780.0}, {"date": "2025-08-15", "close": 93.69, "volume": 12000370.0}, {"date": "2025-08-18", "close": 94.22, "volume": 8780922.0}, {"date": "2025-08-19", "close": 93.74, "volume": 11504440.0}, {"date": "2025-08-20", "close": 93.17, "volume": 13447350.0}, {"date": "2025-08-21", "close": 92.59, "volume": 17635250.0}, {"date": "2025-08-22", "close": 95.26, "volume": 20124430.0}, {"date": "2025-08-25", "close": 95.0, "volume": 8646980.0}, {"date": "2025-08-26", "close": 95.72, "volume": 11031070.0}, {"date": "2025-08-27", "close": 96.87, "volume": 11315580.0}, {"date": "2025-08-28", "close": 96.82, "volume": 10878860.0}, {"date": "2025-08-29", "close": 96.57, "volume": 8362591.0}, {"date": "2025-09-02", "close": 94.78, "volume": 15129000.0}, {"date": "2025-09-03", "close": 95.03, "volume": 14158850.0}, {"date": "2025-09-04", "close": 97.08, "volume": 12900080.0}, {"date": "2025-09-05", "close": 95.4, "volume": 17020820.0}, {"date": "2025-09-08", "close": 95.87, "volume": 11398800.0}, {"date": "2025-09-09", "close": 97.34, "volume": 18101590.0}, {"date": "2025-09-10", "close": 97.17, "volume": 12238290.0}, {"date": "2025-09-11", "close": 98.82, "volume": 13426470.0}, {"date": "2025-09-12", "close": 99.44, "volume": 9502930.0}, {"date": "2025-09-15", "close": 99.79, "volume": 10620090.0}, {"date": "2025-09-16", "close": 100.64, "volume": 12350660.0}, {"date": "2025-09-17", "close": 101.76, "volume": 14371650.0}, {"date": "2025-09-18", "close": 102.41, "volume": 11677630.0}, {"date": "2025-09-19", "close": 102.68, "volume": 24745660.0}, {"date": "2025-09-22", "close": 103.49, "volume": 11474530.0}, {"date": "2025-09-23", "close": 103.0, "volume": 15747880.0}, {"date": "2025-09-24", "close": 101.65, "volume": 12272430.0}, {"date": "2025-09-25", "close": 102.11, "volume": 11232900.0}, {"date": "2025-09-26", "close": 103.42, "volume": 11296330.0}, {"date": "2025-09-29", "close": 103.16, "volume": 10748740.0}, {"date": "2025-09-30", "close": 101.5, "volume": 17789140.0}, {"date": "2025-10-01", "close": 98.71, "volume": 13793350.0}, {"date": "2025-10-02", "close": 97.34, "volume": 14511890.0}, {"date": "2025-10-03", "close": 97.74, "volume": 13863600.0}, {"date": "2025-10-06", "close": 98.05, "volume": 10397990.0}, {"date": "2025-10-07", "close": 97.8, "volume": 8519418.0}, {"date": "2025-10-08", "close": 96.7, "volume": 8496008.0}, {"date": "2025-10-09", "close": 95.92, "volume": 11300600.0}, {"date": "2025-10-10", "close": 93.93, "volume": 18619480.0}, {"date": "2025-10-13", "close": 96.1, "volume": 18463630.0}, {"date": "2025-10-14", "close": 99.84, "volume": 33164580.0}, {"date": "2025-10-15", "close": 99.78, "volume": 15730080.0}, {"date": "2025-10-16", "close": 96.26, "volume": 20533980.0}, {"date": "2025-10-17", "close": 97.07, "volume": 14007810.0}, {"date": "2025-10-20", "close": 99.3, "volume": 11302710.0}, {"date": "2025-10-21", "close": 98.25, "volume": 9150051.0}, {"date": "2025-10-22", "close": 96.3, "volume": 14369240.0}, {"date": "2025-10-23", "close": 96.69, "volume": 8189077.0}, {"date": "2025-10-24", "close": 98.78, "volume": 11870690.0}, {"date": "2025-10-27", "close": 100.99, "volume": 13214200.0}, {"date": "2025-10-28", "close": 101.39, "volume": 8766363.0}, {"date": "2025-10-29", "close": 99.12, "volume": 11878810.0}, {"date": "2025-10-30", "close": 100.22, "volume": 9584011.0}, {"date": "2025-10-31", "close": 101.23, "volume": 11190300.0}, {"date": "2025-11-03", "close": 101.61, "volume": 10829070.0}, {"date": "2025-11-04", "close": 101.01, "volume": 13449070.0}, {"date": "2025-11-05", "close": 101.69, "volume": 9992367.0}, {"date": "2025-11-06", "close": 100.85, "volume": 9282528.0}, {"date": "2025-11-07", "close": 100.79, "volume": 14887420.0}, {"date": "2025-11-10", "close": 101.49, "volume": 11270620.0}, {"date": "2025-11-11", "close": 100.76, "volume": 9639504.0}, {"date": "2025-11-12", "close": 102.87, "volume": 15069250.0}, {"date": "2025-11-13", "close": 100.67, "volume": 11427020.0}, {"date": "2025-11-14", "close": 100.3, "volume": 10134460.0}, {"date": "2025-11-17", "close": 98.19, "volume": 11389630.0}, {"date": "2025-11-18", "close": 98.32, "volume": 10463740.0}, {"date": "2025-11-19", "close": 99.83, "volume": 8426821.0}, {"date": "2025-11-20", "close": 97.63, "volume": 12633660.0}, {"date": "2025-11-21", "close": 98.7, "volume": 14404650.0}, {"date": "2025-11-24", "close": 99.69, "volume": 17389230.0}, {"date": "2025-11-25", "close": 101.17, "volume": 10882280.0}, {"date": "2025-11-26", "close": 102.5, "volume": 11384360.0}, {"date": "2025-11-28", "close": 103.6, "volume": 5865183.0}, {"date": "2025-12-01", "close": 102.68, "volume": 9663733.0}, {"date": "2025-12-02", "close": 103.19, "volume": 8056931.0}, {"date": "2025-12-03", "close": 106.72, "volume": 14003640.0}, {"date": "2025-12-04", "close": 107.79, "volume": 12811350.0}, {"date": "2025-12-05", "close": 108.88, "volume": 14936310.0}, {"date": "2025-12-08", "close": 108.92, "volume": 11394770.0}, {"date": "2025-12-09", "close": 109.43, "volume": 15822710.0}, {"date": "2025-12-10", "close": 111.09, "volume": 16584300.0}, {"date": "2025-12-11", "close": 111.74, "volume": 10829680.0}, {"date": "2025-12-12", "close": 111.8, "volume": 11227850.0}, {"date": "2025-12-15", "close": 112.8, "volume": 10692110.0}, {"date": "2025-12-16", "close": 111.28, "volume": 12418220.0}, {"date": "2025-12-17", "close": 111.46, "volume": 9949702.0}, {"date": "2025-12-18", "close": 112.83, "volume": 21155770.0}, {"date": "2025-12-19", "close": 114.86, "volume": 37660800.0}, {"date": "2025-12-22", "close": 118.09, "volume": 20178100.0}, {"date": "2025-12-23", "close": 119.4, "volume": 16135030.0}, {"date": "2025-12-24", "close": 121.56, "volume": 13529590.0}, {"date": "2025-12-26", "close": 120.42, "volume": 10603720.0}, {"date": "2025-12-29", "close": 118.13, "volume": 11000570.0}, {"date": "2025-12-30", "close": 117.21, "volume": 8636144.0}, {"date": "2025-12-31", "close": 116.69, "volume": 6203335.0}, {"date": "2026-01-02", "close": 118.7, "volume": 9245395.0}, {"date": "2026-01-05", "close": 123.3, "volume": 19993410.0}, {"date": "2026-01-06", "close": 122.5, "volume": 11940140.0}, {"date": "2026-01-07", "close": 121.37, "volume": 11595810.0}, {"date": "2026-01-08", "close": 120.6, "volume": 14801500.0}, {"date": "2026-01-09", "close": 121.32, "volume": 7565715.0}, {"date": "2026-01-12", "close": 117.7, "volume": 19926900.0}, {"date": "2026-01-13", "close": 116.3, "volume": 18332310.0}, {"date": "2026-01-14", "close": 112.41, "volume": 27984620.0}, {"date": "2026-01-15", "close": 117.46, "volume": 18719690.0}, {"date": "2026-01-16", "close": 118.04, "volume": 17153760.0}, {"date": "2026-01-20", "close": 112.8, "volume": 20451280.0}, {"date": "2026-01-21", "close": 113.86, "volume": 14199860.0}, {"date": "2026-01-22", "close": 115.66, "volume": 11271460.0}, {"date": "2026-01-23", "close": 113.59, "volume": 12164360.0}, {"date": "2026-01-26", "close": 114.82, "volume": 11728660.0}, {"date": "2026-01-27", "close": 114.79, "volume": 11976850.0}, {"date": "2026-01-28", "close": 114.2, "volume": 11378330.0}, {"date": "2026-01-29", "close": 115.2, "volume": 14443220.0}, {"date": "2026-01-30", "close": 115.71, "volume": 12396560.0}, {"date": "2026-02-02", "close": 116.23, "volume": 11773700.0}, {"date": "2026-02-03", "close": 117.71, "volume": 15332080.0}, {"date": "2026-02-04", "close": 117.43, "volume": 12408320.0}, {"date": "2026-02-05", "close": 115.74, "volume": 18704560.0}, {"date": "2026-02-06", "close": 122.69, "volume": 15248780.0}, {"date": "2026-02-09", "close": 123.77, "volume": 12887450.0}, {"date": "2026-02-10", "close": 122.15, "volume": 12121260.0}, {"date": "2026-02-11", "close": 117.39, "volume": 13771360.0}, {"date": "2026-02-12", "close": 111.15, "volume": 19353260.0}, {"date": "2026-02-13", "close": 110.86, "volume": 16665190.0}, {"date": "2026-02-17", "close": 113.78, "volume": 12314640.0}, {"date": "2026-02-18", "close": 116.27, "volume": 11678850.0}, {"date": "2026-02-19", "close": 115.55, "volume": 8085555.0}, {"date": "2026-02-20", "close": 116.0, "volume": 12987040.0}, {"date": "2026-02-23", "close": 110.75, "volume": 17996450.0}, {"date": "2026-02-24", "close": 109.56, "volume": 14980970.0}, {"date": "2026-02-25", "close": 114.34, "volume": 13649140.0}, {"date": "2026-02-26", "close": 116.19, "volume": 14759380.0}, {"date": "2026-02-27", "close": 110.19, "volume": 29106910.0}, {"date": "2026-03-02", "close": 111.45, "volume": 18976580.0}, {"date": "2026-03-03", "close": 110.76, "volume": 15813290.0}, {"date": "2026-03-04", "close": 111.32, "volume": 13042190.0}, {"date": "2026-03-05", "close": 108.95, "volume": 15557210.0}, {"date": "2026-03-06", "close": 106.53, "volume": 16586920.0}, {"date": "2026-03-09", "close": 106.59, "volume": 18525560.0}, {"date": "2026-03-10", "close": 108.97, "volume": 17844260.0}, {"date": "2026-03-11", "close": 109.19, "volume": 12964280.0}, {"date": "2026-03-12", "close": 105.5, "volume": 17487040.0}, {"date": "2026-03-13", "close": 105.69, "volume": 11406870.0}, {"date": "2026-03-16", "close": 107.35, "volume": 11902640.0}, {"date": "2026-03-17", "close": 107.71, "volume": 12758420.0}, {"date": "2026-03-18", "close": 108.67, "volume": 12337220.0}, {"date": "2026-03-19", "close": 109.85, "volume": 16714480.0}, {"date": "2026-03-20", "close": 109.52, "volume": 29718410.0}, {"date": "2026-03-23", "close": 111.64, "volume": 16883230.0}, {"date": "2026-03-24", "close": 113.74, "volume": 14105660.0}, {"date": "2026-03-25", "close": 114.48, "volume": 11315230.0}, {"date": "2026-03-26", "close": 112.41, "volume": 12689940.0}, {"date": "2026-03-27", "close": 107.38, "volume": 23142970.0}, {"date": "2026-03-30", "close": 107.27, "volume": 20319340.0}, {"date": "2026-03-31", "close": 113.41, "volume": 18267700.0}, {"date": "2026-04-01", "close": 115.3, "volume": 13273730.0}, {"date": "2026-04-02", "close": 115.25, "volume": 9833867.0}, {"date": "2026-04-06", "close": 117.36, "volume": 13319710.0}, {"date": "2026-04-07", "close": 117.13, "volume": 8450112.0}, {"date": "2026-04-08", "close": 123.49, "volume": 16312030.0}, {"date": "2026-04-09", "close": 124.92, "volume": 8835376.0}, {"date": "2026-04-10", "close": 124.39, "volume": 8958046.0}, {"date": "2026-04-13", "close": 126.28, "volume": 14416830.0}, {"date": "2026-04-14", "close": 129.58, "volume": 17034680.0}, {"date": "2026-04-15", "close": 131.69, "volume": 14738940.0}, {"date": "2026-04-16", "close": 129.34, "volume": 9290334.0}, {"date": "2026-04-17", "close": 132.18, "volume": 15929390.0}, {"date": "2026-04-20", "close": 133.05, "volume": 10151770.0}, {"date": "2026-04-21", "close": 131.68, "volume": 8081387.0}, {"date": "2026-04-22", "close": 129.73, "volume": 10439090.0}, {"date": "2026-04-23", "close": 128.51, "volume": 9084612.0}, {"date": "2026-04-24", "close": 127.98, "volume": 6835004.0}, {"date": "2026-04-27", "close": 129.14, "volume": 6155948.0}, {"date": "2026-04-28", "close": 128.53, "volume": 9585591.0}, {"date": "2026-04-29", "close": 127.61, "volume": 12795970.0}, {"date": "2026-04-30", "close": 127.98, "volume": 12127680.0}, {"date": "2026-05-01", "close": 127.44, "volume": 10616450.0}, {"date": "2026-05-04", "close": 125.63, "volume": 15027870.0}, {"date": "2026-05-05", "close": 128.01, "volume": 13566890.0}, {"date": "2026-05-06", "close": 127.6, "volume": 13363840.0}, {"date": "2026-05-07", "close": 129.09, "volume": 18802330.0}, {"date": "2026-05-08", "close": 125.55, "volume": 17505540.0}, {"date": "2026-05-11", "close": 125.85, "volume": 11377100.0}, {"date": "2026-05-12", "close": 126.44, "volume": 9937058.0}, {"date": "2026-05-13", "close": 124.1, "volume": 7207145.0}, {"date": "2026-05-14", "close": 124.82, "volume": 8226335.0}, {"date": "2026-05-15", "close": 123.42, "volume": 7762108.0}, {"date": "2026-05-18", "close": 122.41, "volume": 8770600.0}, {"date": "2026-05-19", "close": 119.97, "volume": 11092220.0}, {"date": "2026-05-20", "close": 124.82, "volume": 11181970.0}, {"date": "2026-05-21", "close": 125.22, "volume": 6834942.0}, {"date": "2026-05-22", "close": 125.09, "volume": 6336223.0}, {"date": "2026-05-26", "close": 126.86, "volume": 8968524.0}, {"date": "2026-05-27", "close": 125.39, "volume": 8248066.0}, {"date": "2026-05-28", "close": 124.68, "volume": 7933994.0}, {"date": "2026-05-29", "close": 125.9, "volume": 17326740.0}, {"date": "2026-06-01", "close": 129.09, "volume": 12543710.0}, {"date": "2026-06-02", "close": 131.26, "volume": 13589340.0}, {"date": "2026-06-03", "close": 129.93, "volume": 11146370.0}, {"date": "2026-06-04", "close": 135.15, "volume": 11482570.0}, {"date": "2026-06-05", "close": 132.47, "volume": 12557930.0}, {"date": "2026-06-08", "close": 133.28, "volume": 11550480.0}, {"date": "2026-06-09", "close": 134.73, "volume": 11663290.0}, {"date": "2026-06-10", "close": 133.38, "volume": 15085500.0}, {"date": "2026-06-11", "close": 138.07, "volume": 12464180.0}, {"date": "2026-06-12", "close": 139.83, "volume": 10359650.0}, {"date": "2026-06-15", "close": 141.21, "volume": 12775630.0}, {"date": "2026-06-16", "close": 142.99, "volume": 13234740.0}, {"date": "2026-06-17", "close": 143.78, "volume": 13140250.0}, {"date": "2026-06-18", "close": 143.06, "volume": 29331200.0}, {"date": "2026-06-22", "close": 145.67, "volume": 14979420.0}, {"date": "2026-06-23", "close": 144.97, "volume": 13297290.0}, {"date": "2026-06-24", "close": 143.59, "volume": 13904340.0}, {"date": "2026-06-25", "close": 144.98, "volume": 12158550.0}, {"date": "2026-06-26", "close": 141.76, "volume": 17927130.0}, {"date": "2026-06-29", "close": 142.49, "volume": 9526132.0}, {"date": "2026-06-30", "close": 139.96, "volume": 22118600.0}, {"date": "2026-07-01", "close": 140.13, "volume": 13702840.0}, {"date": "2026-07-02", "close": 139.97, "volume": 9501105.0}, {"date": "2026-07-06", "close": 143.86, "volume": 14139720.0}, {"date": "2026-07-07", "close": 140.77, "volume": 9737618.0}, {"date": "2026-07-08", "close": 137.39, "volume": 9831380.0}, {"date": "2026-07-09", "close": 139.57, "volume": 10269010.0}, {"date": "2026-07-10", "close": 140.79, "volume": 10517770.0}, {"date": "2026-07-13", "close": 140.71, "volume": 12439850.0}, {"date": "2026-07-14", "close": 133.27, "volume": 32127840.0}, {"date": "2026-07-15", "close": 134.89, "volume": 18092180.0}, {"date": "2026-07-16", "close": 131.71, "volume": 13763550.0}, {"date": "2026-07-17", "close": 129.36, "volume": 15691870.0}, {"date": "2026-07-20", "close": 128.72, "volume": 10961330.0}, {"date": "2026-07-21", "close": 132.84, "volume": 11224200.0}, {"date": "2026-07-22", "close": 132.25, "volume": 10635460.0}, {"date": "2026-07-23", "close": 131.88, "volume": 10724810.0}, {"date": "2026-07-24", "close": 132.19, "volume": 10821980.0}, {"date": "2026-07-27", "close": 133.1, "volume": 12453720.0}, {"date": "2026-07-28", "close": 132.47, "volume": 9421922.0}, {"date": "2026-07-29", "close": 127.13, "volume": 12942580.0}, {"date": "2026-07-30", "close": 132.32, "volume": 10469410.0}, {"date": "2026-07-31", "close": 132.45, "volume": 9604898.0}, {"date": "2026-08-03", "close": 133.57, "volume": 8084092.0}, {"date": "2026-08-04", "close": 136.87, "volume": 12152480.0}, {"date": "2026-08-05", "close": 137.64, "volume": 12028320.0}, {"date": "2026-08-06", "close": 133.82, "volume": 8882556.0}, {"date": "2026-08-07", "close": 135.0, "volume": 10160290.0}], "refreshing": true}