{"ticker": "CNC", "overview": {"cik": "1071739", "ticker": "CNC", "name": "CENTENE CORP", "industry": "Hospital & Medical Service Plans", "country": "United States", "sic": "6324", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001071739-26-000188", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001071739-26-000186", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001071739-26-000174", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001071739-26-000172", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001071739-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006473", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006459", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001071739-26-000167", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006161", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001071739-26-000165", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005683", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001071739-26-000162", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001071739-26-000158", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "FORM 3", "accession": "0001071739-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001071739-26-000154", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001071739-26-000153", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001071739-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001071739-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001071739-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001071739-26-000142", "price_sensitive": false}]}, "description": "CENTENE CORP trades as CNC on the NYSE and is registered in the United States, classified under Hospital & Medical Service Plans (SIC 6324). Privy Trades holds 37 insider filings for the company, in August 2026. Across those, 1 insider disclosed 2 sales totalling $6.89M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 6891182.08, "net": -6891182.08, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-26"}, "metrics": {"ticker": "CNC", "has_prices": true, "as_of": "2026-08-07", "last": 65.77, "prev_close": 64.2, "change": 1.5699999999999932, "change_pct": 0.02445482866043603, "session_volume": 3526520.0, "vwap_5": 64.93839126965106, "vwap_20": 64.48661884965723, "vwap_60": 63.23505413085188, "vwap_250": 41.15101443931916, "high_52w": 68.72, "low_52w": 31.8, "avg_volume_20": 5338006.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001071739-26-000188", "src": "INSIDERS", "ticker": "CNC", "cik": "1071739", "company": "CENTENE CORP", "company_raw": "CENTENE CORP", "who": "Michael A. Carson", "who_key": "Carson Michael A", "role": "Group President, Medicare&Spec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 500240.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "President files routine paperwork on CNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1934743/000107173926000188/0001071739-26-000188-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001071739-26-000169", "src": "INSIDERS", "ticker": "CNC", "cik": "1071739", "company": "CENTENE CORP", "company_raw": "CENTENE CORP", "who": "Christopher Koster", "who_key": "KOSTER CHRISTOPHER", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3779850.0000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider trims $3.8M of CNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1802501/000107173926000169/0001071739-26-000169-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001071739-26-000167", "src": "INSIDERS", "ticker": "CNC", "cik": "1071739", "company": "CENTENE CORP", "company_raw": "CENTENE CORP", "who": "Christopher Koster", "who_key": "KOSTER CHRISTOPHER", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3111332.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider sells $3.1M of CNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1802501/000107173926000167/0001071739-26-000167-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001071739-26-000158", "src": "INSIDERS", "ticker": "CNC", "cik": "1071739", "company": "CENTENE CORP", "company_raw": "CENTENE CORP", "who": "Paul J. Diaz", "who_key": "DIAZ PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on CNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1071739/000107173926000158/0001071739-26-000158-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140629}, {"id": "13DG-0002100119-26-000350", "src": "13DG", "ticker": "CNC", "cik": "1071739", "company": "CENTENE CORP", "company_raw": "CENTENE CORP", "who": "Centene Corp", "who_key": "CENTENE CORP", "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": "Hospital & Medical Service Plans", "country": "United States", "headline": "CENTENE CORP crosses 5% of CNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1071739/0002100119-26-000350-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "HOUSE-2025-20031020-T2", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "509/02/2025$1,001 - $15,000\nF S: New\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims CNC ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635989}, {"id": "HOUSE-2026-20030977-T49", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "errill Lynch Investment Account #025\nCentene Corporation Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow sells CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650389}, {"id": "HOUSE-2025-20031020-T1", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "09/02/2025$15,001 -\n$50,000\nF S: New\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650389}, {"id": "HOUSE-2025-20031020-T0", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651829}, {"id": "HOUSE-2025-20031022-T12", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "ust > Bank of America\nD: Ticker CPCN\nCentene Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654709}, {"id": "HOUSE-2025-20030824-T5", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "08/04/2025$15,001 -\n$50,000\nF S: New\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663349}, {"id": "HOUSE-2025-20030824-T4", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "508/04/2025$1,001 - $15,000\nF S: New\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664789}, {"id": "HOUSE-2025-20030824-T3", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "08/04/2025$15,001 -\n$50,000\nF S: New\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674869}, {"id": "HOUSE-2025-20030824-T2", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "08/04/2025$15,001 -\n$50,000\nF S: New\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-21", "timestamp": "2025-07-21", "mins": 676309}, {"id": "HOUSE-2025-20030824-T1", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "08/04/2025$15,001 -\n$50,000\nF S: New\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680629}, {"id": "HOUSE-2025-20030824-T0", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nCentene Corporation Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686389}, {"id": "HOUSE-2025-20030461-T3", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "Main Street Trust > Bank of America\nCentene Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros offloads CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751189}, {"id": "HOUSE-2025-20030482-T7", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "New\nS O: JP Morgan Brokerage Account\nCentene Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan trims CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772789}, {"id": "HOUSE-2025-20030387-T58", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "andard Unit Trust\nD: Account Closing\nCentene Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777109}, {"id": "HOUSE-2025-20030288-T11", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "Main Street Trust > Bank of America\nCentene Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795829}, {"id": "HOUSE-2026-20030977-T48", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "errill Lynch Investment Account #025\nCentene Corporation Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817429}, {"id": "HOUSE-2025-20030291-T20", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "New\nS O: JP Morgan Brokerage Account\nCentene Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan adds CNC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "HOUSE-2025-20029026-T6", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "Main Street Trust > Bank of America\nCentene Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros offloads CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837589}, {"id": "HOUSE-2025-20029038-T29", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nCentene Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Capitol Hill trade: Hon. Jefferson Shreve picks up CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875029}, {"id": "HOUSE-2025-20032070-T48", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Centene Corporation Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle files a buy in CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057909}, {"id": "HOUSE-2024-20025679-T11", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "y LLC > MV Capital - Brokerage #2\nSP Centene Corporation Common Stock", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning files a buy in CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229269}, {"id": "HOUSE-2023-20023404-T84", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nCentene Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741909}, {"id": "HOUSE-2023-20023218-T0", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Centene Corporation", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Earl Blumenauer dumps CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023218.pdf", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780789}, {"id": "HOUSE-2023-20022978-T8", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "n > ManKap Family LLC > MV Capital - Brokerage #2\nCentene Corporation", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning files a buy in CNC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022978.pdf", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849909}, {"id": "HOUSE-2023-20022948-T29", "src": "CONGRESS", "ticker": "CNC", "cik": "", "company": "CENTENE CORP", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TACS R3K\nCentene Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Capitol Hill trade: Hon. Daniel Goldman picks up CNC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875829}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000350", "src": "13DG", "ticker": "CNC", "cik": "1071739", "company": "CENTENE CORP", "company_raw": "CENTENE CORP", "who": "Centene Corp", "who_key": "CENTENE CORP", "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": "Hospital & Medical Service Plans", "country": "United States", "headline": "CENTENE CORP crosses 5% of CNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1071739/0002100119-26-000350-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "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": "Centene Corporation Common Stock", "new_value": "CENTENE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001071739", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001071739", "applied": 1, "detected_at": "2026-09-11T07:45:06.395279"}]}, "key_people": [{"who": "Christopher Koster", "who_key": "KOSTER CHRISTOPHER", "role": "Secretary & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6891182.08, "net": -6891182.08, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3779850.0000000005, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802501/000107173926000169/0001071739-26-000169-index.htm"}, {"action": "SELL", "amount": 3111332.08, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802501/000107173926000167/0001071739-26-000167-index.htm"}], "latest": {"action": "SELL", "amount": 3779850.0000000005, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802501/000107173926000169/0001071739-26-000169-index.htm"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 92008.0, "sold": 100001.0, "net": -7993.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031020.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022978.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-05-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [{"date": "2026-08-18", "net": -3111332.08}, {"date": "2026-08-26", "net": -3779850.0000000005}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001071739-26-000188", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001071739-26-000186", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001071739-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001071739-26-000174", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001071739-26-000172", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001071739-26-000169", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006473", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006459", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001071739-26-000167", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006161", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001071739-26-000165", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005683", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001071739-26-000162", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001071739-26-000158", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "FORM 3", "accession": "0001071739-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001071739-26-000154", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001071739-26-000153", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001071739-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001071739-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001071739-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001071739-26-000142", "price_sensitive": false}], "performance": {"ticker": "CNC", "has_prices": true, "summary": {"n": 21, "avg": 0.6036173691348493, "win_rate": 0.6666666666666666, "best": 1.6037212984956448, "worst": -0.289049832450546, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-08-08", "score": 0.0, "ref_price": 25.59, "return": 1.5701445877295817}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 25.26, "return": 1.6037212984956448}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 25.89, "return": 1.5403630745461565}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-30", "score": 0.0, "ref_price": 25.79, "return": 1.550213260953858}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 25.53, "return": 1.5761848805327063}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 27.89, "return": 1.3581929006812477}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 27.43, "return": 1.3977397010572365}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-18", "score": 0.0, "ref_price": 27.95, "return": 1.3531305903398925}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-14", "score": 0.0, "ref_price": 30.64, "return": 1.1465404699738901}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 59.26, "return": 0.1098548768140398}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 63.01, "return": 0.043802571020472914}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 62.4, "return": 0.05400641025641022}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 59.0, "return": 0.11474576271186433}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 60.62, "return": 0.08495546024414383}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 66.19, "return": -0.006345369391146725}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 68.93, "return": -0.04584360945887147}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 66.32, "return": -0.008293124246079572}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 76.24, "return": -0.13732948583420776}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-09-26", "score": 0.0, "ref_price": 77.71, "return": -0.1536481791275254}, {"who": "Hon. David B. McKinley", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2022-09-21", "score": 0.0, "ref_price": 80.91, "return": -0.1871214930169324}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 92.51, "return": -0.289049832450546}]}, "price_series": [{"date": "2016-08-08", "close": 35.145, "volume": 2098204.0}, {"date": "2016-08-09", "close": 35.205, "volume": 1884556.0}, {"date": "2016-08-10", "close": 35.045, "volume": 1584352.0}, {"date": "2016-08-11", "close": 34.79, "volume": 2513460.0}, {"date": "2016-08-12", "close": 35.12, "volume": 1856690.0}, {"date": "2016-08-15", "close": 35.48, "volume": 1952986.0}, {"date": "2016-08-16", "close": 34.75, "volume": 2685226.0}, {"date": "2016-08-17", "close": 34.085, "volume": 2948816.0}, {"date": "2016-08-18", "close": 34.715, "volume": 2477916.0}, {"date": "2016-08-19", "close": 35.04, "volume": 2293462.0}, {"date": "2016-08-22", "close": 35.32, "volume": 2647810.0}, {"date": "2016-08-23", "close": 34.965, "volume": 1690096.0}, {"date": "2016-08-24", "close": 34.37, "volume": 1274868.0}, {"date": "2016-08-25", "close": 33.85, "volume": 1745388.0}, {"date": "2016-08-26", "close": 33.83, "volume": 1656772.0}, {"date": "2016-08-29", "close": 33.74, "volume": 2004588.0}, {"date": "2016-08-30", "close": 34.425, "volume": 2642304.0}, {"date": "2016-08-31", "close": 34.145, "volume": 1450442.0}, {"date": "2016-09-01", "close": 33.67, "volume": 1493614.0}, {"date": "2016-09-02", "close": 34.31, "volume": 1953036.0}, {"date": "2016-09-06", "close": 32.65, "volume": 10457108.0}, {"date": "2016-09-07", "close": 33.52, "volume": 4199534.0}, {"date": "2016-09-08", "close": 33.835, "volume": 2456054.0}, {"date": "2016-09-09", "close": 33.425, "volume": 2447712.0}, {"date": "2016-09-12", "close": 34.02, "volume": 2105728.0}, {"date": "2016-09-13", "close": 33.39, "volume": 2291700.0}, {"date": "2016-09-14", "close": 33.08, "volume": 3253586.0}, {"date": "2016-09-15", "close": 33.62, "volume": 1724434.0}, {"date": "2016-09-16", "close": 33.65, "volume": 3641230.0}, {"date": "2016-09-19", "close": 33.71, "volume": 1439442.0}, {"date": "2016-09-20", "close": 33.445, "volume": 1232212.0}, {"date": "2016-09-21", "close": 34.14, "volume": 2090108.0}, {"date": "2016-09-22", "close": 34.5, "volume": 1097052.0}, {"date": "2016-09-23", "close": 34.275, "volume": 1189088.0}, {"date": "2016-09-26", "close": 34.065, "volume": 1406200.0}, {"date": "2016-09-27", "close": 34.54, "volume": 1688488.0}, {"date": "2016-09-28", "close": 34.52, "volume": 1361228.0}, {"date": "2016-09-29", "close": 33.825, "volume": 1615300.0}, {"date": "2016-09-30", "close": 33.48, "volume": 3720966.0}, {"date": "2016-10-03", "close": 31.655, "volume": 6289820.0}, {"date": "2016-10-04", "close": 31.15, "volume": 5683832.0}, {"date": "2016-10-05", "close": 30.95, "volume": 3722132.0}, {"date": "2016-10-06", "close": 31.05, "volume": 2759336.0}, {"date": "2016-10-07", "close": 30.96, "volume": 2373708.0}, {"date": "2016-10-10", "close": 31.54, "volume": 1619284.0}, {"date": "2016-10-11", "close": 30.85, "volume": 2230616.0}, {"date": "2016-10-12", "close": 30.415, "volume": 3006368.0}, {"date": "2016-10-13", "close": 30.11, "volume": 2792156.0}, {"date": "2016-10-14", "close": 30.03, "volume": 2014080.0}, {"date": "2016-10-17", "close": 29.865, "volume": 1930192.0}, {"date": "2016-10-18", "close": 30.705, "volume": 3249604.0}, {"date": "2016-10-19", "close": 31.095, "volume": 1943282.0}, {"date": "2016-10-20", "close": 30.965, "volume": 1662366.0}, {"date": "2016-10-21", "close": 31.05, "volume": 1831994.0}, {"date": "2016-10-24", "close": 31.525, "volume": 2749424.0}, {"date": "2016-10-25", "close": 32.68, "volume": 6474730.0}, {"date": "2016-10-26", "close": 31.975, "volume": 4164910.0}, {"date": "2016-10-27", "close": 31.71, "volume": 2340028.0}, {"date": "2016-10-28", "close": 31.57, "volume": 1841388.0}, {"date": "2016-10-31", "close": 31.24, "volume": 3860540.0}, {"date": "2016-11-01", "close": 30.98, "volume": 2946266.0}, {"date": "2016-11-02", "close": 30.45, "volume": 2562232.0}, {"date": "2016-11-03", "close": 30.33, "volume": 1796270.0}, {"date": "2016-11-04", "close": 30.805, "volume": 1904544.0}, {"date": "2016-11-07", "close": 32.61, "volume": 4449644.0}, {"date": "2016-11-08", "close": 33.4, "volume": 3309648.0}, {"date": "2016-11-09", "close": 27.025, "volume": 18917896.0}, {"date": "2016-11-10", "close": 27.715, "volume": 10209112.0}, {"date": "2016-11-11", "close": 25.34, "volume": 9775228.0}, {"date": "2016-11-14", "close": 25.785, "volume": 8169570.0}, {"date": "2016-11-15", "close": 27.375, "volume": 10333080.0}, {"date": "2016-11-16", "close": 27.805, "volume": 5084472.0}, {"date": "2016-11-17", "close": 28.7, "volume": 5447590.0}, {"date": "2016-11-18", "close": 28.45, "volume": 2732130.0}, {"date": "2016-11-21", "close": 28.905, "volume": 3749736.0}, {"date": "2016-11-22", "close": 27.96, "volume": 3749572.0}, {"date": "2016-11-23", "close": 28.205, "volume": 3559942.0}, {"date": "2016-11-25", "close": 28.385, "volume": 833182.0}, {"date": "2016-11-28", "close": 27.725, "volume": 3190630.0}, {"date": "2016-11-29", "close": 28.8, "volume": 4300166.0}, {"date": "2016-11-30", "close": 28.815, "volume": 2946412.0}, {"date": "2016-12-01", "close": 28.975, "volume": 5000680.0}, {"date": "2016-12-02", "close": 28.74, "volume": 4157570.0}, {"date": "2016-12-05", "close": 28.48, "volume": 4174950.0}, {"date": "2016-12-06", "close": 28.295, "volume": 4140166.0}, {"date": "2016-12-07", "close": 28.365, "volume": 9156318.0}, {"date": "2016-12-08", "close": 28.47, "volume": 3643106.0}, {"date": "2016-12-09", "close": 28.4, "volume": 3105168.0}, {"date": "2016-12-12", "close": 28.13, "volume": 4852708.0}, {"date": "2016-12-13", "close": 28.51, "volume": 2567354.0}, {"date": "2016-12-14", "close": 28.07, "volume": 3448560.0}, {"date": "2016-12-15", "close": 28.62, "volume": 3517968.0}, {"date": "2016-12-16", "close": 28.26, "volume": 10155092.0}, {"date": "2016-12-19", "close": 28.1, "volume": 3173570.0}, {"date": "2016-12-20", "close": 28.36, "volume": 2772926.0}, {"date": "2016-12-21", "close": 29.25, "volume": 3972940.0}, {"date": "2016-12-22", "close": 29.03, "volume": 3025040.0}, {"date": "2016-12-23", "close": 29.32, "volume": 1529252.0}, {"date": "2016-12-27", "close": 29.32, "volume": 1286752.0}, {"date": "2016-12-28", "close": 28.735, "volume": 1928062.0}, {"date": "2016-12-29", "close": 28.415, "volume": 1840058.0}, {"date": "2016-12-30", "close": 28.255, "volume": 2493528.0}, {"date": "2017-01-03", "close": 29.155, "volume": 3988482.0}, {"date": "2017-01-04", "close": 30.125, "volume": 4213336.0}, {"date": "2017-01-05", "close": 30.075, "volume": 2882376.0}, {"date": "2017-01-06", "close": 30.52, "volume": 2529454.0}, {"date": "2017-01-09", "close": 30.985, "volume": 3386120.0}, {"date": "2017-01-10", "close": 31.06, "volume": 3523412.0}, {"date": "2017-01-11", "close": 30.84, "volume": 2648990.0}, {"date": "2017-01-12", "close": 31.355, "volume": 3512830.0}, {"date": "2017-01-13", "close": 31.325, "volume": 1867380.0}, {"date": "2017-01-17", "close": 31.54, "volume": 1941502.0}, {"date": "2017-01-18", "close": 31.435, "volume": 2572828.0}, {"date": "2017-01-19", "close": 31.13, "volume": 2908022.0}, {"date": "2017-01-20", "close": 31.655, "volume": 2550622.0}, {"date": "2017-01-23", "close": 31.545, "volume": 3676606.0}, {"date": "2017-01-24", "close": 31.48, "volume": 3059490.0}, {"date": "2017-01-25", "close": 32.24, "volume": 2842442.0}, {"date": "2017-01-26", "close": 31.745, "volume": 3615450.0}, {"date": "2017-01-27", "close": 31.9, "volume": 1624544.0}, {"date": "2017-01-30", "close": 31.375, "volume": 1779304.0}, {"date": "2017-01-31", "close": 31.635, "volume": 2066802.0}, {"date": "2017-02-01", "close": 32.1, "volume": 3732222.0}, {"date": "2017-02-02", "close": 32.005, "volume": 1872630.0}, {"date": "2017-02-03", "close": 32.36, "volume": 3401424.0}, {"date": "2017-02-06", "close": 31.815, "volume": 4151870.0}, {"date": "2017-02-07", "close": 33.5, "volume": 8827906.0}, {"date": "2017-02-08", "close": 34.335, "volume": 6599684.0}, {"date": "2017-02-09", "close": 34.67, "volume": 2724776.0}, {"date": "2017-02-10", "close": 34.7, "volume": 2864280.0}, {"date": "2017-02-13", "close": 34.965, "volume": 2825938.0}, {"date": "2017-02-14", "close": 35.465, "volume": 3386414.0}, {"date": "2017-02-15", "close": 35.725, "volume": 3256868.0}, {"date": "2017-02-16", "close": 35.035, "volume": 5243462.0}, {"date": "2017-02-17", "close": 33.805, "volume": 6779356.0}, {"date": "2017-02-21", "close": 35.14, "volume": 3216146.0}, {"date": "2017-02-22", "close": 35.12, "volume": 2366308.0}, {"date": "2017-02-23", "close": 35.29, "volume": 2152524.0}, {"date": "2017-02-24", "close": 35.305, "volume": 2478520.0}, {"date": "2017-02-27", "close": 35.555, "volume": 2959074.0}, {"date": "2017-02-28", "close": 35.25, "volume": 2780774.0}, {"date": "2017-03-01", "close": 36.21, "volume": 4369100.0}, {"date": "2017-03-02", "close": 35.62, "volume": 2617646.0}, {"date": "2017-03-03", "close": 35.485, "volume": 3536576.0}, {"date": "2017-03-06", "close": 35.485, "volume": 3109896.0}, {"date": "2017-03-07", "close": 35.28, "volume": 2294548.0}, {"date": "2017-03-08", "close": 35.12, "volume": 2704702.0}, {"date": "2017-03-09", "close": 34.78, "volume": 4262318.0}, {"date": "2017-03-10", "close": 34.215, "volume": 5925732.0}, {"date": "2017-03-13", "close": 34.715, "volume": 4663014.0}, {"date": "2017-03-14", "close": 33.75, "volume": 4259642.0}, {"date": "2017-03-15", "close": 34.28, "volume": 4882568.0}, {"date": "2017-03-16", "close": 34.3, "volume": 2989986.0}, {"date": "2017-03-17", "close": 34.295, "volume": 3444960.0}, {"date": "2017-03-20", "close": 33.86, "volume": 3447724.0}, {"date": "2017-03-21", "close": 33.46, "volume": 3168708.0}, {"date": "2017-03-22", "close": 34.005, "volume": 3804286.0}, {"date": "2017-03-23", "close": 32.655, "volume": 7514890.0}, {"date": "2017-03-24", "close": 34.365, "volume": 8123060.0}, {"date": "2017-03-27", "close": 35.115, "volume": 9026470.0}, {"date": "2017-03-28", "close": 35.415, "volume": 5187034.0}, {"date": "2017-03-29", "close": 35.545, "volume": 4822052.0}, {"date": "2017-03-30", "close": 36.075, "volume": 3667848.0}, {"date": "2017-03-31", "close": 35.63, "volume": 3007492.0}, {"date": "2017-04-03", "close": 35.835, "volume": 3304998.0}, {"date": "2017-04-04", "close": 34.885, "volume": 5846990.0}, {"date": "2017-04-05", "close": 35.37, "volume": 2816578.0}, {"date": "2017-04-06", "close": 35.74, "volume": 1868156.0}, {"date": "2017-04-07", "close": 35.52, "volume": 1474618.0}, {"date": "2017-04-10", "close": 35.885, "volume": 1646594.0}, {"date": "2017-04-11", "close": 36.1, "volume": 1814266.0}, {"date": "2017-04-12", "close": 35.44, "volume": 2572870.0}, {"date": "2017-04-13", "close": 35.28, "volume": 1544362.0}, {"date": "2017-04-17", "close": 35.515, "volume": 2208538.0}, {"date": "2017-04-18", "close": 35.585, "volume": 2199230.0}, {"date": "2017-04-19", "close": 35.85, "volume": 1763250.0}, {"date": "2017-04-20", "close": 35.865, "volume": 3343898.0}, {"date": "2017-04-21", "close": 35.32, "volume": 3566190.0}, {"date": "2017-04-24", "close": 35.995, "volume": 5124598.0}, {"date": "2017-04-25", "close": 36.725, "volume": 4236760.0}, {"date": "2017-04-26", "close": 36.4, "volume": 7024034.0}, {"date": "2017-04-27", "close": 36.475, "volume": 5652664.0}, {"date": "2017-04-28", "close": 37.2, "volume": 3762134.0}, {"date": "2017-05-01", "close": 37.665, "volume": 4261430.0}, {"date": "2017-05-02", "close": 38.495, "volume": 5207384.0}, {"date": "2017-05-03", "close": 38.02, "volume": 3320134.0}, {"date": "2017-05-04", "close": 37.935, "volume": 5217524.0}, {"date": "2017-05-05", "close": 38.44, "volume": 2580274.0}, {"date": "2017-05-08", "close": 37.895, "volume": 3061930.0}, {"date": "2017-05-09", "close": 37.865, "volume": 2958578.0}, {"date": "2017-05-10", "close": 38.68, "volume": 4680272.0}, {"date": "2017-05-11", "close": 38.12, "volume": 2112470.0}, {"date": "2017-05-12", "close": 37.835, "volume": 3384652.0}, {"date": "2017-05-15", "close": 38.2, "volume": 3015402.0}, {"date": "2017-05-16", "close": 38.22, "volume": 3096116.0}, {"date": "2017-05-17", "close": 37.71, "volume": 2001294.0}, {"date": "2017-05-18", "close": 37.81, "volume": 3890558.0}, {"date": "2017-05-19", "close": 37.535, "volume": 3036356.0}, {"date": "2017-05-22", "close": 37.01, "volume": 4038908.0}, {"date": "2017-05-23", "close": 36.995, "volume": 2755566.0}, {"date": "2017-05-24", "close": 37.375, "volume": 2405682.0}, {"date": "2017-05-25", "close": 37.625, "volume": 3647732.0}, {"date": "2017-05-26", "close": 37.285, "volume": 1840900.0}, {"date": "2017-05-30", "close": 36.73, "volume": 2258954.0}, {"date": "2017-05-31", "close": 36.315, "volume": 6108872.0}, {"date": "2017-06-01", "close": 37.625, "volume": 5872626.0}, {"date": "2017-06-02", "close": 37.595, "volume": 2842628.0}, {"date": "2017-06-05", "close": 37.8, "volume": 2130624.0}, {"date": "2017-06-06", "close": 38.115, "volume": 3165470.0}, {"date": "2017-06-07", "close": 38.81, "volume": 2869000.0}, {"date": "2017-06-08", "close": 38.835, "volume": 2511136.0}, {"date": "2017-06-09", "close": 38.75, "volume": 2627206.0}, {"date": "2017-06-12", "close": 38.245, "volume": 2524298.0}, {"date": "2017-06-13", "close": 39.03, "volume": 2573696.0}, {"date": "2017-06-14", "close": 39.18, "volume": 2030294.0}, {"date": "2017-06-15", "close": 39.51, "volume": 3872860.0}, {"date": "2017-06-16", "close": 39.315, "volume": 3403290.0}, {"date": "2017-06-19", "close": 39.315, "volume": 3067964.0}, {"date": "2017-06-20", "close": 39.16, "volume": 2457666.0}, {"date": "2017-06-21", "close": 40.06, "volume": 3502426.0}, {"date": "2017-06-22", "close": 41.5, "volume": 5282114.0}, {"date": "2017-06-23", "close": 42.075, "volume": 8530816.0}, {"date": "2017-06-26", "close": 41.175, "volume": 4651882.0}, {"date": "2017-06-27", "close": 40.505, "volume": 3352148.0}, {"date": "2017-06-28", "close": 40.68, "volume": 2488676.0}, {"date": "2017-06-29", "close": 39.975, "volume": 2093164.0}, {"date": "2017-06-30", "close": 39.94, "volume": 2706314.0}, {"date": "2017-07-03", "close": 40.07, "volume": 1449284.0}, {"date": "2017-07-05", "close": 40.795, "volume": 2694036.0}, {"date": "2017-07-06", "close": 39.85, "volume": 2649260.0}, {"date": "2017-07-07", "close": 40.63, "volume": 2531778.0}, {"date": "2017-07-10", "close": 40.565, "volume": 1871812.0}, {"date": "2017-07-11", "close": 40.99, "volume": 3298170.0}, {"date": "2017-07-12", "close": 41.25, "volume": 3611600.0}, {"date": "2017-07-13", "close": 41.2, "volume": 2778910.0}, {"date": "2017-07-14", "close": 41.4, "volume": 3493066.0}, {"date": "2017-07-17", "close": 41.845, "volume": 3241574.0}, {"date": "2017-07-18", "close": 42.22, "volume": 3899868.0}, {"date": "2017-07-19", "close": 42.325, "volume": 2659390.0}, {"date": "2017-07-20", "close": 42.7, "volume": 3878022.0}, {"date": "2017-07-21", "close": 42.365, "volume": 1662264.0}, {"date": "2017-07-24", "close": 42.1, "volume": 3821026.0}, {"date": "2017-07-25", "close": 41.425, "volume": 6372418.0}, {"date": "2017-07-26", "close": 41.695, "volume": 4172782.0}, {"date": "2017-07-27", "close": 40.585, "volume": 2778860.0}, {"date": "2017-07-28", "close": 41.345, "volume": 2429834.0}, {"date": "2017-07-31", "close": 39.71, "volume": 4084738.0}, {"date": "2017-08-01", "close": 40.225, "volume": 3335866.0}, {"date": "2017-08-02", "close": 40.895, "volume": 3590084.0}, {"date": "2017-08-03", "close": 41.595, "volume": 2566456.0}, {"date": "2017-08-04", "close": 41.19, "volume": 3346288.0}, {"date": "2017-08-07", "close": 41.3, "volume": 2307518.0}, {"date": "2017-08-08", "close": 41.36, "volume": 1673474.0}, {"date": "2017-08-09", "close": 41.365, "volume": 1677200.0}, {"date": "2017-08-10", "close": 40.705, "volume": 1592130.0}, {"date": "2017-08-11", "close": 41.07, "volume": 1535456.0}, {"date": "2017-08-14", "close": 41.475, "volume": 1521242.0}, {"date": "2017-08-15", "close": 41.425, "volume": 2072192.0}, {"date": "2017-08-16", "close": 41.435, "volume": 3078632.0}, {"date": "2017-08-17", "close": 41.81, "volume": 3264294.0}, {"date": "2017-08-18", "close": 41.745, "volume": 1745132.0}, {"date": "2017-08-21", "close": 42.13, "volume": 2490370.0}, {"date": "2017-08-22", "close": 43.125, "volume": 2170484.0}, {"date": "2017-08-23", "close": 42.85, "volume": 1774430.0}, {"date": "2017-08-24", "close": 43.0, "volume": 1267914.0}, {"date": "2017-08-25", "close": 42.95, "volume": 2133700.0}, {"date": "2017-08-28", "close": 43.17, "volume": 1380342.0}, {"date": "2017-08-29", "close": 43.11, "volume": 1291822.0}, {"date": "2017-08-30", "close": 43.215, "volume": 1548136.0}, {"date": "2017-08-31", "close": 44.425, "volume": 2667810.0}, {"date": "2017-09-01", "close": 44.31, "volume": 1802500.0}, {"date": "2017-09-05", "close": 44.315, "volume": 1893494.0}, {"date": "2017-09-06", "close": 44.16, "volume": 2659776.0}, {"date": "2017-09-07", "close": 44.54, "volume": 1691408.0}, {"date": "2017-09-08", "close": 44.77, "volume": 1820688.0}, {"date": "2017-09-11", "close": 45.27, "volume": 2777070.0}, {"date": "2017-09-12", "close": 45.44, "volume": 2015768.0}, {"date": "2017-09-13", "close": 49.08, "volume": 7151992.0}, {"date": "2017-09-14", "close": 47.96, "volume": 4146474.0}, {"date": "2017-09-15", "close": 47.99, "volume": 3855950.0}, {"date": "2017-09-18", "close": 47.29, "volume": 3236324.0}, {"date": "2017-09-19", "close": 44.89, "volume": 9420234.0}, {"date": "2017-09-20", "close": 45.38, "volume": 3731774.0}, {"date": "2017-09-21", "close": 45.37, "volume": 3268772.0}, {"date": "2017-09-22", "close": 46.11, "volume": 6991132.0}, {"date": "2017-09-25", "close": 45.165, "volume": 4218850.0}, {"date": "2017-09-26", "close": 46.16, "volume": 4402630.0}, {"date": "2017-09-27", "close": 46.86, "volume": 2812988.0}, {"date": "2017-09-28", "close": 47.92, "volume": 5340390.0}, {"date": "2017-09-29", "close": 48.385, "volume": 4188044.0}, {"date": "2017-10-02", "close": 48.48, "volume": 3740782.0}, {"date": "2017-10-03", "close": 48.485, "volume": 1942584.0}, {"date": "2017-10-04", "close": 48.385, "volume": 1388584.0}, {"date": "2017-10-05", "close": 48.675, "volume": 3069040.0}, {"date": "2017-10-06", "close": 49.005, "volume": 2227414.0}, {"date": "2017-10-09", "close": 48.61, "volume": 1721638.0}, {"date": "2017-10-10", "close": 48.175, "volume": 3177854.0}, {"date": "2017-10-11", "close": 48.025, "volume": 4982338.0}, {"date": "2017-10-12", "close": 46.84, "volume": 6461290.0}, {"date": "2017-10-13", "close": 45.28, "volume": 12794134.0}, {"date": "2017-10-16", "close": 45.46, "volume": 4971752.0}, {"date": "2017-10-17", "close": 46.9, "volume": 6010606.0}, {"date": "2017-10-18", "close": 46.77, "volume": 3800276.0}, {"date": "2017-10-19", "close": 47.35, "volume": 2856742.0}, {"date": "2017-10-20", "close": 48.25, "volume": 2941642.0}, {"date": "2017-10-23", "close": 48.995, "volume": 3580646.0}, {"date": "2017-10-24", "close": 46.51, "volume": 9063002.0}, {"date": "2017-10-25", "close": 45.38, "volume": 5437624.0}, {"date": "2017-10-26", "close": 45.565, "volume": 4712852.0}, {"date": "2017-10-27", "close": 47.205, "volume": 4362828.0}, {"date": "2017-10-30", "close": 46.905, "volume": 2141832.0}, {"date": "2017-10-31", "close": 46.835, "volume": 2828300.0}, {"date": "2017-11-01", "close": 48.325, "volume": 4476156.0}, {"date": "2017-11-02", "close": 47.905, "volume": 3024336.0}, {"date": "2017-11-03", "close": 48.015, "volume": 1707334.0}, {"date": "2017-11-06", "close": 47.66, "volume": 2195700.0}, {"date": "2017-11-07", "close": 47.405, "volume": 1218036.0}, {"date": "2017-11-08", "close": 46.575, "volume": 2487596.0}, {"date": "2017-11-09", "close": 46.64, "volume": 2118222.0}, {"date": "2017-11-10", "close": 46.84, "volume": 1306944.0}, {"date": "2017-11-13", "close": 47.18, "volume": 3056186.0}, {"date": "2017-11-14", "close": 46.515, "volume": 1715522.0}, {"date": "2017-11-15", "close": 46.075, "volume": 2552862.0}, {"date": "2017-11-16", "close": 47.97, "volume": 3466366.0}, {"date": "2017-11-17", "close": 47.57, "volume": 2010070.0}, {"date": "2017-11-20", "close": 46.89, "volume": 2467110.0}, {"date": "2017-11-21", "close": 46.96, "volume": 2384210.0}, {"date": "2017-11-22", "close": 48.475, "volume": 2761640.0}, {"date": "2017-11-24", "close": 48.585, "volume": 817914.0}, {"date": "2017-11-27", "close": 49.045, "volume": 2984468.0}, {"date": "2017-11-28", "close": 48.905, "volume": 2577316.0}, {"date": "2017-11-29", "close": 49.505, "volume": 2188864.0}, {"date": "2017-11-30", "close": 51.045, "volume": 3063990.0}, {"date": "2017-12-01", "close": 50.55, "volume": 2671996.0}, {"date": "2017-12-04", "close": 49.14, "volume": 3026618.0}, {"date": "2017-12-05", "close": 49.865, "volume": 5163672.0}, {"date": "2017-12-06", "close": 49.255, "volume": 2121020.0}, {"date": "2017-12-07", "close": 50.45, "volume": 2582956.0}, {"date": "2017-12-08", "close": 50.67, "volume": 2278952.0}, {"date": "2017-12-11", "close": 49.85, "volume": 2224594.0}, {"date": "2017-12-12", "close": 50.43, "volume": 2495950.0}, {"date": "2017-12-13", "close": 50.595, "volume": 3973796.0}, {"date": "2017-12-14", "close": 49.51, "volume": 2626386.0}, {"date": "2017-12-15", "close": 47.43, "volume": 9030770.0}, {"date": "2017-12-18", "close": 48.965, "volume": 6442796.0}, {"date": "2017-12-19", "close": 50.47, "volume": 3992596.0}, {"date": "2017-12-20", "close": 51.475, "volume": 3334028.0}, {"date": "2017-12-21", "close": 51.295, "volume": 3036284.0}, {"date": "2017-12-22", "close": 51.08, "volume": 1514032.0}, {"date": "2017-12-26", "close": 51.13, "volume": 1023534.0}, {"date": "2017-12-27", "close": 51.51, "volume": 1434784.0}, {"date": "2017-12-28", "close": 51.45, "volume": 1258254.0}, {"date": "2017-12-29", "close": 50.44, "volume": 1539544.0}, {"date": "2018-01-02", "close": 51.295, "volume": 2240358.0}, {"date": "2018-01-03", "close": 52.215, "volume": 2298042.0}, {"date": "2018-01-04", "close": 51.25, "volume": 2075296.0}, {"date": "2018-01-05", "close": 52.745, "volume": 2874976.0}, {"date": "2018-01-08", "close": 52.46, "volume": 2705438.0}, {"date": "2018-01-09", "close": 52.985, "volume": 1924678.0}, {"date": "2018-01-10", "close": 52.9, "volume": 1841694.0}, {"date": "2018-01-11", "close": 53.39, "volume": 1249698.0}, {"date": "2018-01-12", "close": 54.74, "volume": 1515814.0}, {"date": "2018-01-16", "close": 54.65, "volume": 2381290.0}, {"date": "2018-01-17", "close": 55.675, "volume": 2433612.0}, {"date": "2018-01-18", "close": 55.5, "volume": 2156750.0}, {"date": "2018-01-19", "close": 55.335, "volume": 2473786.0}, {"date": "2018-01-22", "close": 55.795, "volume": 2189422.0}, {"date": "2018-01-23", "close": 55.485, "volume": 1653488.0}, {"date": "2018-01-24", "close": 55.51, "volume": 1414386.0}, {"date": "2018-01-25", "close": 55.33, "volume": 1444956.0}, {"date": "2018-01-26", "close": 55.4, "volume": 2221196.0}, {"date": "2018-01-29", "close": 55.635, "volume": 1639298.0}, {"date": "2018-01-30", "close": 54.345, "volume": 3905952.0}, {"date": "2018-01-31", "close": 53.62, "volume": 3222644.0}, {"date": "2018-02-01", "close": 53.365, "volume": 3799972.0}, {"date": "2018-02-02", "close": 51.875, "volume": 2389662.0}, {"date": "2018-02-05", "close": 49.69, "volume": 3816890.0}, {"date": "2018-02-06", "close": 51.835, "volume": 5575196.0}, {"date": "2018-02-07", "close": 52.19, "volume": 6113144.0}, {"date": "2018-02-08", "close": 50.18, "volume": 6218360.0}, {"date": "2018-02-09", "close": 50.83, "volume": 5297176.0}, {"date": "2018-02-12", "close": 51.545, "volume": 2663974.0}, {"date": "2018-02-13", "close": 51.5, "volume": 2582228.0}, {"date": "2018-02-14", "close": 51.065, "volume": 2673270.0}, {"date": "2018-02-15", "close": 49.88, "volume": 4828542.0}, {"date": "2018-02-16", "close": 50.11, "volume": 2469912.0}, {"date": "2018-02-20", "close": 50.13, "volume": 2505004.0}, {"date": "2018-02-21", "close": 50.1, "volume": 2184098.0}, {"date": "2018-02-22", "close": 49.745, "volume": 1787562.0}, {"date": "2018-02-23", "close": 50.225, "volume": 1945910.0}, {"date": "2018-02-26", "close": 51.34, "volume": 2203990.0}, {"date": "2018-02-27", "close": 51.185, "volume": 1541612.0}, {"date": "2018-02-28", "close": 50.71, "volume": 1991726.0}, {"date": "2018-03-01", "close": 49.905, "volume": 2233864.0}, {"date": "2018-03-02", "close": 50.39, "volume": 1868750.0}, {"date": "2018-03-05", "close": 50.96, "volume": 2120162.0}, {"date": "2018-03-06", "close": 50.515, "volume": 1953444.0}, {"date": "2018-03-07", "close": 50.855, "volume": 1823844.0}, {"date": "2018-03-08", "close": 50.14, "volume": 2165700.0}, {"date": "2018-03-09", "close": 51.33, "volume": 2033574.0}, {"date": "2018-03-12", "close": 50.15, "volume": 1933058.0}, {"date": "2018-03-13", "close": 50.835, "volume": 2248116.0}, {"date": "2018-03-14", "close": 51.78, "volume": 5079272.0}, {"date": "2018-03-15", "close": 52.62, "volume": 3229564.0}, {"date": "2018-03-16", "close": 52.805, "volume": 4058946.0}, {"date": "2018-03-19", "close": 52.205, "volume": 2903548.0}, {"date": "2018-03-20", "close": 51.825, "volume": 2869338.0}, {"date": "2018-03-21", "close": 52.345, "volume": 3329456.0}, {"date": "2018-03-22", "close": 51.92, "volume": 4338252.0}, {"date": "2018-03-23", "close": 50.735, "volume": 4030240.0}, {"date": "2018-03-26", "close": 50.85, "volume": 2688274.0}, {"date": "2018-03-27", "close": 50.57, "volume": 2029654.0}, {"date": "2018-03-28", "close": 50.175, "volume": 2547156.0}, {"date": "2018-03-29", "close": 53.435, "volume": 4201384.0}, {"date": "2018-04-02", "close": 53.125, "volume": 5745520.0}, {"date": "2018-04-03", "close": 53.105, "volume": 3376382.0}, {"date": "2018-04-04", "close": 53.205, "volume": 2922296.0}, {"date": "2018-04-05", "close": 54.475, "volume": 3136400.0}, {"date": "2018-04-06", "close": 53.515, "volume": 2277226.0}, {"date": "2018-04-09", "close": 53.29, "volume": 1588988.0}, {"date": "2018-04-10", "close": 53.98, "volume": 2377524.0}, {"date": "2018-04-11", "close": 52.965, "volume": 2509314.0}, {"date": "2018-04-12", "close": 53.01, "volume": 1951772.0}, {"date": "2018-04-13", "close": 53.32, "volume": 1115272.0}, {"date": "2018-04-16", "close": 54.96, "volume": 4394454.0}, {"date": "2018-04-17", "close": 56.055, "volume": 2956416.0}, {"date": "2018-04-18", "close": 56.11, "volume": 1889312.0}, {"date": "2018-04-19", "close": 55.685, "volume": 2026184.0}, {"date": "2018-04-20", "close": 55.315, "volume": 2217892.0}, {"date": "2018-04-23", "close": 55.285, "volume": 2317012.0}, {"date": "2018-04-24", "close": 53.87, "volume": 4311296.0}, {"date": "2018-04-25", "close": 54.645, "volume": 4112532.0}, {"date": "2018-04-26", "close": 54.5, "volume": 3348912.0}, {"date": "2018-04-27", "close": 55.085, "volume": 1923208.0}, {"date": "2018-04-30", "close": 54.29, "volume": 4220472.0}, {"date": "2018-05-01", "close": 54.385, "volume": 3084982.0}, {"date": "2018-05-02", "close": 57.12, "volume": 30636800.0}, {"date": "2018-05-03", "close": 57.505, "volume": 7187570.0}, {"date": "2018-05-04", "close": 58.325, "volume": 8443454.0}, {"date": "2018-05-07", "close": 57.745, "volume": 4010136.0}, {"date": "2018-05-08", "close": 56.705, "volume": 3612410.0}, {"date": "2018-05-09", "close": 56.415, "volume": 3204724.0}, {"date": "2018-05-10", "close": 56.53, "volume": 2876312.0}, {"date": "2018-05-11", "close": 57.22, "volume": 3329590.0}, {"date": "2018-05-14", "close": 57.365, "volume": 1810896.0}, {"date": "2018-05-15", "close": 56.55, "volume": 2446024.0}, {"date": "2018-05-16", "close": 56.53, "volume": 2734306.0}, {"date": "2018-05-17", "close": 57.285, "volume": 2475734.0}, {"date": "2018-05-18", "close": 57.69, "volume": 2278668.0}, {"date": "2018-05-21", "close": 58.025, "volume": 2070874.0}, {"date": "2018-05-22", "close": 57.865, "volume": 1818174.0}, {"date": "2018-05-23", "close": 58.235, "volume": 3102638.0}, {"date": "2018-05-24", "close": 58.305, "volume": 2585700.0}, {"date": "2018-05-25", "close": 59.21, "volume": 2120850.0}, {"date": "2018-05-29", "close": 58.455, "volume": 2598938.0}, {"date": "2018-05-30", "close": 59.405, "volume": 2703648.0}, {"date": "2018-05-31", "close": 58.58, "volume": 4427752.0}, {"date": "2018-06-01", "close": 58.785, "volume": 3296404.0}, {"date": "2018-06-04", "close": 59.125, "volume": 1439728.0}, {"date": "2018-06-05", "close": 59.005, "volume": 2329838.0}, {"date": "2018-06-06", "close": 59.485, "volume": 2165114.0}, {"date": "2018-06-07", "close": 59.59, "volume": 1456654.0}, {"date": "2018-06-08", "close": 59.905, "volume": 2422892.0}, {"date": "2018-06-11", "close": 60.97, "volume": 2349382.0}, {"date": "2018-06-12", "close": 61.855, "volume": 3084232.0}, {"date": "2018-06-13", "close": 62.335, "volume": 4268392.0}, {"date": "2018-06-14", "close": 61.75, "volume": 4439778.0}, {"date": "2018-06-15", "close": 61.885, "volume": 6035046.0}, {"date": "2018-06-18", "close": 62.52, "volume": 3489698.0}, {"date": "2018-06-19", "close": 62.135, "volume": 2647794.0}, {"date": "2018-06-20", "close": 62.875, "volume": 1976072.0}, {"date": "2018-06-21", "close": 62.305, "volume": 2552920.0}, {"date": "2018-06-22", "close": 62.8, "volume": 7929090.0}, {"date": "2018-06-25", "close": 61.915, "volume": 2470426.0}, {"date": "2018-06-26", "close": 61.675, "volume": 2955308.0}, {"date": "2018-06-27", "close": 61.055, "volume": 2473688.0}, {"date": "2018-06-28", "close": 61.89, "volume": 2617180.0}, {"date": "2018-06-29", "close": 61.605, "volume": 3454016.0}, {"date": "2018-07-02", "close": 62.03, "volume": 2085986.0}, {"date": "2018-07-03", "close": 62.59, "volume": 986742.0}, {"date": "2018-07-05", "close": 63.995, "volume": 2823812.0}, {"date": "2018-07-06", "close": 64.58, "volume": 2836930.0}, {"date": "2018-07-09", "close": 64.65, "volume": 2836154.0}, {"date": "2018-07-10", "close": 65.305, "volume": 2394358.0}, {"date": "2018-07-11", "close": 65.725, "volume": 2233710.0}, {"date": "2018-07-12", "close": 66.34, "volume": 2818516.0}, {"date": "2018-07-13", "close": 67.265, "volume": 2814962.0}, {"date": "2018-07-16", "close": 66.615, "volume": 2933278.0}, {"date": "2018-07-17", "close": 66.955, "volume": 2762024.0}, {"date": "2018-07-18", "close": 67.01, "volume": 1712270.0}, {"date": "2018-07-19", "close": 67.625, "volume": 1890490.0}, {"date": "2018-07-20", "close": 67.725, "volume": 1789964.0}, {"date": "2018-07-23", "close": 68.06, "volume": 3306964.0}, {"date": "2018-07-24", "close": 65.0, "volume": 7157100.0}, {"date": "2018-07-25", "close": 65.94, "volume": 4194706.0}, {"date": "2018-07-26", "close": 66.515, "volume": 2365326.0}, {"date": "2018-07-27", "close": 66.04, "volume": 1482936.0}, {"date": "2018-07-30", "close": 64.7, "volume": 2202232.0}, {"date": "2018-07-31", "close": 65.165, "volume": 1895482.0}, {"date": "2018-08-01", "close": 66.4, "volume": 2926316.0}, {"date": "2018-08-02", "close": 67.55, "volume": 2299548.0}, {"date": "2018-08-03", "close": 67.415, "volume": 1998068.0}, {"date": "2018-08-06", "close": 67.595, "volume": 4231388.0}, {"date": "2018-08-07", "close": 67.84, "volume": 3439998.0}, {"date": "2018-08-08", "close": 68.73, "volume": 1663336.0}, {"date": "2018-08-09", "close": 69.235, "volume": 1916352.0}, {"date": "2018-08-10", "close": 69.245, "volume": 1941148.0}, {"date": "2018-08-13", "close": 69.755, "volume": 2608600.0}, {"date": "2018-08-14", "close": 71.84, "volume": 3962306.0}, {"date": "2018-08-15", "close": 71.85, "volume": 3190662.0}, {"date": "2018-08-16", "close": 71.96, "volume": 2368384.0}, {"date": "2018-08-17", "close": 71.855, "volume": 2108176.0}, {"date": "2018-08-20", "close": 71.54, "volume": 2313824.0}, {"date": "2018-08-21", "close": 71.9, "volume": 2263138.0}, {"date": "2018-08-22", "close": 72.03, "volume": 1793924.0}, {"date": "2018-08-23", "close": 72.175, "volume": 1524932.0}, {"date": "2018-08-24", "close": 72.62, "volume": 1616442.0}, {"date": "2018-08-27", "close": 72.765, "volume": 1242212.0}, {"date": "2018-08-28", "close": 73.19, "volume": 1692510.0}, {"date": "2018-08-29", "close": 73.44, "volume": 2165564.0}, {"date": "2018-08-30", "close": 73.345, "volume": 1345340.0}, {"date": "2018-08-31", "close": 73.24, "volume": 2655864.0}, {"date": "2018-09-04", "close": 73.105, "volume": 2840430.0}, {"date": "2018-09-05", "close": 72.615, "volume": 2072176.0}, {"date": "2018-09-06", "close": 72.655, "volume": 2368580.0}, {"date": "2018-09-07", "close": 73.025, "volume": 1830880.0}, {"date": "2018-09-10", "close": 71.715, "volume": 2149248.0}, {"date": "2018-09-11", "close": 72.145, "volume": 1992002.0}, {"date": "2018-09-12", "close": 72.14, "volume": 1851880.0}, {"date": "2018-09-13", "close": 72.465, "volume": 1835048.0}, {"date": "2018-09-14", "close": 72.62, "volume": 2475346.0}, {"date": "2018-09-17", "close": 70.875, "volume": 2726966.0}, {"date": "2018-09-18", "close": 71.42, "volume": 2233582.0}, {"date": "2018-09-19", "close": 71.535, "volume": 1563850.0}, {"date": "2018-09-20", "close": 71.415, "volume": 1935894.0}, {"date": "2018-09-21", "close": 71.355, "volume": 3961828.0}, {"date": "2018-09-24", "close": 71.49, "volume": 2088886.0}, {"date": "2018-09-25", "close": 71.11, "volume": 1297170.0}, {"date": "2018-09-26", "close": 70.79, "volume": 1782076.0}, {"date": "2018-09-27", "close": 71.61, "volume": 1743900.0}, {"date": "2018-09-28", "close": 72.39, "volume": 2948372.0}, {"date": "2018-10-01", "close": 72.675, "volume": 2585586.0}, {"date": "2018-10-02", "close": 72.5, "volume": 2699736.0}, {"date": "2018-10-03", "close": 72.585, "volume": 1761784.0}, {"date": "2018-10-04", "close": 71.475, "volume": 1691008.0}, {"date": "2018-10-05", "close": 71.985, "volume": 1263760.0}, {"date": "2018-10-08", "close": 71.35, "volume": 1943516.0}, {"date": "2018-10-09", "close": 71.495, "volume": 2744572.0}, {"date": "2018-10-10", "close": 70.975, "volume": 3346964.0}, {"date": "2018-10-11", "close": 69.465, "volume": 4000132.0}, {"date": "2018-10-12", "close": 70.41, "volume": 2418080.0}, {"date": "2018-10-15", "close": 69.71, "volume": 1953626.0}, {"date": "2018-10-16", "close": 73.23, "volume": 2613316.0}, {"date": "2018-10-17", "close": 72.68, "volume": 2033274.0}, {"date": "2018-10-18", "close": 72.95, "volume": 2029860.0}, {"date": "2018-10-19", "close": 71.39, "volume": 2421588.0}, {"date": "2018-10-22", "close": 70.655, "volume": 3528260.0}, {"date": "2018-10-23", "close": 67.185, "volume": 11255518.0}, {"date": "2018-10-24", "close": 64.765, "volume": 5126692.0}, {"date": "2018-10-25", "close": 65.725, "volume": 3592100.0}, {"date": "2018-10-26", "close": 63.625, "volume": 5249876.0}, {"date": "2018-10-29", "close": 62.445, "volume": 3064054.0}, {"date": "2018-10-30", "close": 64.075, "volume": 3954882.0}, {"date": "2018-10-31", "close": 65.16, "volume": 4226962.0}, {"date": "2018-11-01", "close": 65.565, "volume": 2902490.0}, {"date": "2018-11-02", "close": 64.655, "volume": 2730934.0}, {"date": "2018-11-05", "close": 65.885, "volume": 2882864.0}, {"date": "2018-11-06", "close": 65.44, "volume": 3237354.0}, {"date": "2018-11-07", "close": 71.48, "volume": 6040972.0}, {"date": "2018-11-08", "close": 71.825, "volume": 3204612.0}, {"date": "2018-11-09", "close": 71.155, "volume": 2160868.0}, {"date": "2018-11-12", "close": 68.79, "volume": 2217486.0}, {"date": "2018-11-13", "close": 68.47, "volume": 2516538.0}, {"date": "2018-11-14", "close": 68.095, "volume": 2547572.0}, {"date": "2018-11-15", "close": 67.935, "volume": 2776038.0}, {"date": "2018-11-16", "close": 68.0, "volume": 3204770.0}, {"date": "2018-11-19", "close": 65.685, "volume": 3127052.0}, {"date": "2018-11-20", "close": 65.16, "volume": 2825406.0}, {"date": "2018-11-21", "close": 66.765, "volume": 3020170.0}, {"date": "2018-11-23", "close": 68.095, "volume": 1421196.0}, {"date": "2018-11-26", "close": 69.225, "volume": 2220508.0}, {"date": "2018-11-27", "close": 68.045, "volume": 3111642.0}, {"date": "2018-11-28", "close": 70.43, "volume": 3499462.0}, {"date": "2018-11-29", "close": 70.97, "volume": 2597972.0}, {"date": "2018-11-30", "close": 71.125, "volume": 3147976.0}, {"date": "2018-12-03", "close": 73.415, "volume": 2570230.0}, {"date": "2018-12-04", "close": 71.09, "volume": 4038164.0}, {"date": "2018-12-06", "close": 67.72, "volume": 4810930.0}, {"date": "2018-12-07", "close": 66.61, "volume": 3897902.0}, {"date": "2018-12-10", "close": 66.23, "volume": 2992582.0}, {"date": "2018-12-11", "close": 66.415, "volume": 2228436.0}, {"date": "2018-12-12", "close": 67.145, "volume": 2508844.0}, {"date": "2018-12-13", "close": 66.435, "volume": 2764608.0}, {"date": "2018-12-14", "close": 63.765, "volume": 4969384.0}, {"date": "2018-12-17", "close": 60.71, "volume": 13092256.0}, {"date": "2018-12-18", "close": 60.045, "volume": 6068464.0}, {"date": "2018-12-19", "close": 59.46, "volume": 4265740.0}, {"date": "2018-12-20", "close": 57.825, "volume": 4452256.0}, {"date": "2018-12-21", "close": 56.255, "volume": 7235392.0}, {"date": "2018-12-24", "close": 54.545, "volume": 1542122.0}, {"date": "2018-12-26", "close": 57.69, "volume": 2867218.0}, {"date": "2018-12-27", "close": 56.88, "volume": 4157424.0}, {"date": "2018-12-28", "close": 56.4, "volume": 2263012.0}, {"date": "2018-12-31", "close": 57.65, "volume": 2737026.0}, {"date": "2019-01-02", "close": 56.5, "volume": 3193720.0}, {"date": "2019-01-03", "close": 54.96, "volume": 3591410.0}, {"date": "2019-01-04", "close": 56.765, "volume": 3254172.0}, {"date": "2019-01-07", "close": 57.25, "volume": 3595420.0}, {"date": "2019-01-08", "close": 58.04, "volume": 4551374.0}, {"date": "2019-01-09", "close": 59.115, "volume": 4729816.0}, {"date": "2019-01-10", "close": 59.21, "volume": 4163928.0}, {"date": "2019-01-11", "close": 59.99, "volume": 2417368.0}, {"date": "2019-01-14", "close": 60.95, "volume": 5825006.0}, {"date": "2019-01-15", "close": 62.56, "volume": 4098080.0}, {"date": "2019-01-16", "close": 63.23, "volume": 4014448.0}, {"date": "2019-01-17", "close": 62.635, "volume": 1981524.0}, {"date": "2019-01-18", "close": 63.31, "volume": 2130010.0}, {"date": "2019-01-22", "close": 62.775, "volume": 1781346.0}, {"date": "2019-01-23", "close": 62.77, "volume": 2142116.0}, {"date": "2019-01-24", "close": 63.365, "volume": 1396280.0}, {"date": "2019-01-25", "close": 64.5, "volume": 2858656.0}, {"date": "2019-01-28", "close": 64.48, "volume": 2312834.0}, {"date": "2019-01-29", "close": 63.945, "volume": 1777330.0}, {"date": "2019-01-30", "close": 65.03, "volume": 2652984.0}, {"date": "2019-01-31", "close": 65.285, "volume": 4715852.0}, {"date": "2019-02-01", "close": 65.89, "volume": 3008664.0}, {"date": "2019-02-04", "close": 64.985, "volume": 6063406.0}, {"date": "2019-02-05", "close": 63.735, "volume": 6079572.0}, {"date": "2019-02-06", "close": 63.08, "volume": 6292896.0}, {"date": "2019-02-07", "close": 63.91, "volume": 2903461.0}, {"date": "2019-02-08", "close": 62.9, "volume": 2606455.0}, {"date": "2019-02-11", "close": 61.95, "volume": 3286232.0}, {"date": "2019-02-12", "close": 63.05, "volume": 3203596.0}, {"date": "2019-02-13", "close": 63.69, "volume": 2747383.0}, {"date": "2019-02-14", "close": 63.96, "volume": 1796274.0}, {"date": "2019-02-15", "close": 64.97, "volume": 1692443.0}, {"date": "2019-02-19", "close": 64.41, "volume": 2759765.0}, {"date": "2019-02-20", "close": 65.28, "volume": 2755164.0}, {"date": "2019-02-21", "close": 63.51, "volume": 2861651.0}, {"date": "2019-02-22", "close": 64.01, "volume": 1998411.0}, {"date": "2019-02-25", "close": 64.02, "volume": 1900046.0}, {"date": "2019-02-26", "close": 63.79, "volume": 1880347.0}, {"date": "2019-02-27", "close": 61.89, "volume": 3511534.0}, {"date": "2019-02-28", "close": 60.89, "volume": 5132865.0}, {"date": "2019-03-01", "close": 61.34, "volume": 3179459.0}, {"date": "2019-03-04", "close": 58.56, "volume": 4982074.0}, {"date": "2019-03-05", "close": 58.08, "volume": 4053691.0}, {"date": "2019-03-06", "close": 56.88, "volume": 4138063.0}, {"date": "2019-03-07", "close": 56.43, "volume": 3824624.0}, {"date": "2019-03-08", "close": 56.56, "volume": 3105358.0}, {"date": "2019-03-11", "close": 57.45, "volume": 2665625.0}, {"date": "2019-03-12", "close": 58.28, "volume": 2876189.0}, {"date": "2019-03-13", "close": 59.98, "volume": 4451294.0}, {"date": "2019-03-14", "close": 59.38, "volume": 2632628.0}, {"date": "2019-03-15", "close": 59.15, "volume": 4054479.0}, {"date": "2019-03-18", "close": 59.36, "volume": 2599651.0}, {"date": "2019-03-19", "close": 59.97, "volume": 1993760.0}, {"date": "2019-03-20", "close": 58.68, "volume": 2347990.0}, {"date": "2019-03-21", "close": 58.91, "volume": 4065672.0}, {"date": "2019-03-22", "close": 57.14, "volume": 3456889.0}, {"date": "2019-03-25", "close": 57.05, "volume": 2250000.0}, {"date": "2019-03-26", "close": 54.85, "volume": 5779638.0}, {"date": "2019-03-27", "close": 52.12, "volume": 34945820.0}, {"date": "2019-03-28", "close": 52.82, "volume": 9488247.0}, {"date": "2019-03-29", "close": 53.1, "volume": 7023147.0}, {"date": "2019-04-01", "close": 54.16, "volume": 6108030.0}, {"date": "2019-04-02", "close": 53.69, "volume": 7149773.0}, {"date": "2019-04-03", "close": 53.37, "volume": 6391696.0}, {"date": "2019-04-04", "close": 53.56, "volume": 5019181.0}, {"date": "2019-04-05", "close": 55.84, "volume": 10473870.0}, {"date": "2019-04-08", "close": 56.64, "volume": 8552881.0}, {"date": "2019-04-09", "close": 57.88, "volume": 10920960.0}, {"date": "2019-04-10", "close": 57.29, "volume": 9565358.0}, {"date": "2019-04-11", "close": 55.13, "volume": 8798047.0}, {"date": "2019-04-12", "close": 52.92, "volume": 10854230.0}, {"date": "2019-04-15", "close": 53.22, "volume": 6655067.0}, {"date": "2019-04-16", "close": 50.07, "volume": 12232080.0}, {"date": "2019-04-17", "close": 47.01, "volume": 19371080.0}, {"date": "2019-04-18", "close": 48.2, "volume": 17862900.0}, {"date": "2019-04-22", "close": 48.08, "volume": 8402912.0}, {"date": "2019-04-23", "close": 50.31, "volume": 17294890.0}, {"date": "2019-04-24", "close": 50.2, "volume": 7280577.0}, {"date": "2019-04-25", "close": 50.23, "volume": 6020792.0}, {"date": "2019-04-26", "close": 52.63, "volume": 10803580.0}, {"date": "2019-04-29", "close": 52.26, "volume": 8969994.0}, {"date": "2019-04-30", "close": 51.56, "volume": 8574514.0}, {"date": "2019-05-01", "close": 49.73, "volume": 7569534.0}, {"date": "2019-05-02", "close": 51.62, "volume": 8194835.0}, {"date": "2019-05-03", "close": 52.59, "volume": 9997849.0}, {"date": "2019-05-06", "close": 56.04, "volume": 20699150.0}, {"date": "2019-05-07", "close": 55.85, "volume": 17145640.0}, {"date": "2019-05-08", "close": 56.62, "volume": 10633810.0}, {"date": "2019-05-09", "close": 54.74, "volume": 9278279.0}, {"date": "2019-05-10", "close": 55.05, "volume": 12889370.0}, {"date": "2019-05-13", "close": 54.9, "volume": 10612320.0}, {"date": "2019-05-14", "close": 54.74, "volume": 16414530.0}, {"date": "2019-05-15", "close": 54.43, "volume": 12671230.0}, {"date": "2019-05-16", "close": 55.57, "volume": 14879830.0}, {"date": "2019-05-17", "close": 56.04, "volume": 11762000.0}, {"date": "2019-05-20", "close": 55.51, "volume": 6970777.0}, {"date": "2019-05-21", "close": 57.14, "volume": 6184209.0}, {"date": "2019-05-22", "close": 56.78, "volume": 3165509.0}, {"date": "2019-05-23", "close": 55.42, "volume": 5993969.0}, {"date": "2019-05-24", "close": 56.87, "volume": 13304980.0}, {"date": "2019-05-28", "close": 56.09, "volume": 8181600.0}, {"date": "2019-05-29", "close": 56.23, "volume": 5363272.0}, {"date": "2019-05-30", "close": 57.0, "volume": 4916520.0}, {"date": "2019-05-31", "close": 57.75, "volume": 8964635.0}, {"date": "2019-06-03", "close": 51.82, "volume": 35998360.0}, {"date": "2019-06-04", "close": 53.94, "volume": 12784780.0}, {"date": "2019-06-05", "close": 53.87, "volume": 12850710.0}, {"date": "2019-06-06", "close": 53.89, "volume": 4448417.0}, {"date": "2019-06-07", "close": 54.21, "volume": 4035752.0}, {"date": "2019-06-10", "close": 54.97, "volume": 5137877.0}, {"date": "2019-06-11", "close": 54.16, "volume": 5528495.0}, {"date": "2019-06-12", "close": 53.69, "volume": 7357674.0}, {"date": "2019-06-13", "close": 53.74, "volume": 7409952.0}, {"date": "2019-06-14", "close": 53.55, "volume": 3258179.0}, {"date": "2019-06-17", "close": 55.01, "volume": 5650234.0}, {"date": "2019-06-18", "close": 55.26, "volume": 4983449.0}, {"date": "2019-06-19", "close": 55.46, "volume": 4296480.0}, {"date": "2019-06-20", "close": 55.38, "volume": 4444896.0}, {"date": "2019-06-21", "close": 56.37, "volume": 8455654.0}, {"date": "2019-06-24", "close": 55.33, "volume": 5822158.0}, {"date": "2019-06-25", "close": 53.91, "volume": 6899450.0}, {"date": "2019-06-26", "close": 52.02, "volume": 6365720.0}, {"date": "2019-06-27", "close": 52.44, "volume": 4914871.0}, {"date": "2019-06-28", "close": 52.44, "volume": 6968083.0}, {"date": "2019-07-01", "close": 51.35, "volume": 7709310.0}, {"date": "2019-07-02", "close": 51.54, "volume": 4544145.0}, {"date": "2019-07-03", "close": 51.35, "volume": 2526930.0}, {"date": "2019-07-05", "close": 51.48, "volume": 2340102.0}, {"date": "2019-07-08", "close": 51.26, "volume": 2771744.0}, {"date": "2019-07-09", "close": 50.45, "volume": 4915871.0}, {"date": "2019-07-10", "close": 51.21, "volume": 4000936.0}, {"date": "2019-07-11", "close": 53.22, "volume": 9779941.0}, {"date": "2019-07-12", "close": 54.51, "volume": 5939845.0}, {"date": "2019-07-15", "close": 54.06, "volume": 4140839.0}, {"date": "2019-07-16", "close": 53.74, "volume": 2943179.0}, {"date": "2019-07-17", "close": 53.23, "volume": 3246084.0}, {"date": "2019-07-18", "close": 53.17, "volume": 5071188.0}, {"date": "2019-07-19", "close": 52.66, "volume": 3910260.0}, {"date": "2019-07-22", "close": 52.19, "volume": 3194916.0}, {"date": "2019-07-23", "close": 52.56, "volume": 8023155.0}, {"date": "2019-07-24", "close": 53.73, "volume": 6642989.0}, {"date": "2019-07-25", "close": 52.13, "volume": 5370060.0}, {"date": "2019-07-26", "close": 53.42, "volume": 3869094.0}, {"date": "2019-07-29", "close": 53.84, "volume": 4733245.0}, {"date": "2019-07-30", "close": 53.8, "volume": 3621019.0}, {"date": "2019-07-31", "close": 52.09, "volume": 4421391.0}, {"date": "2019-08-01", "close": 51.35, "volume": 5693688.0}, {"date": "2019-08-02", "close": 50.97, "volume": 4526471.0}, {"date": "2019-08-05", "close": 48.52, "volume": 7517679.0}, {"date": "2019-08-06", "close": 48.95, "volume": 6156201.0}, {"date": "2019-08-07", "close": 48.96, "volume": 7480111.0}, {"date": "2019-08-08", "close": 49.45, "volume": 4418253.0}, {"date": "2019-08-09", "close": 48.7, "volume": 3989477.0}, {"date": "2019-08-12", "close": 47.96, "volume": 3401108.0}, {"date": "2019-08-13", "close": 49.73, "volume": 4570572.0}, {"date": "2019-08-14", "close": 47.78, "volume": 4568181.0}, {"date": "2019-08-15", "close": 47.56, "volume": 4356143.0}, {"date": "2019-08-16", "close": 48.01, "volume": 3718294.0}, {"date": "2019-08-19", "close": 47.44, "volume": 6316822.0}, {"date": "2019-08-20", "close": 46.54, "volume": 4091243.0}, {"date": "2019-08-21", "close": 46.93, "volume": 2995350.0}, {"date": "2019-08-22", "close": 45.55, "volume": 5372776.0}, {"date": "2019-08-23", "close": 44.72, "volume": 4318194.0}, {"date": "2019-08-26", "close": 45.27, "volume": 4667414.0}, {"date": "2019-08-27", "close": 45.03, "volume": 7528565.0}, {"date": "2019-08-28", "close": 45.32, "volume": 4120353.0}, {"date": "2019-08-29", "close": 46.32, "volume": 3743330.0}, {"date": "2019-08-30", "close": 46.62, "volume": 3042942.0}, {"date": "2019-09-03", "close": 46.14, "volume": 3041044.0}, {"date": "2019-09-04", "close": 45.61, "volume": 2822677.0}, {"date": "2019-09-05", "close": 46.14, "volume": 2627297.0}, {"date": "2019-09-06", "close": 45.89, "volume": 3079930.0}, {"date": "2019-09-09", "close": 46.23, "volume": 5532227.0}, {"date": "2019-09-10", "close": 47.31, "volume": 4449064.0}, {"date": "2019-09-11", "close": 46.78, "volume": 2730890.0}, {"date": "2019-09-12", "close": 44.89, "volume": 6338524.0}, {"date": "2019-09-13", "close": 45.4, "volume": 5923908.0}, {"date": "2019-09-16", "close": 46.12, "volume": 5330062.0}, {"date": "2019-09-17", "close": 45.55, "volume": 5703009.0}, {"date": "2019-09-18", "close": 46.0, "volume": 4385712.0}, {"date": "2019-09-19", "close": 46.45, "volume": 4140254.0}, {"date": "2019-09-20", "close": 46.39, "volume": 6167750.0}, {"date": "2019-09-23", "close": 46.39, "volume": 3264950.0}, {"date": "2019-09-24", "close": 45.78, "volume": 4431952.0}, {"date": "2019-09-25", "close": 45.33, "volume": 3354263.0}, {"date": "2019-09-26", "close": 43.13, "volume": 6662766.0}, {"date": "2019-09-27", "close": 43.17, "volume": 4681522.0}, {"date": "2019-09-30", "close": 43.26, "volume": 4852332.0}, {"date": "2019-10-01", "close": 42.75, "volume": 7670683.0}, {"date": "2019-10-02", "close": 42.73, "volume": 5830983.0}, {"date": "2019-10-03", "close": 43.23, "volume": 4961161.0}, {"date": "2019-10-04", "close": 43.57, "volume": 3181528.0}, {"date": "2019-10-07", "close": 43.82, "volume": 5603502.0}, {"date": "2019-10-08", "close": 42.76, "volume": 7341958.0}, {"date": "2019-10-09", "close": 43.82, "volume": 4140398.0}, {"date": "2019-10-10", "close": 44.09, "volume": 4536109.0}, {"date": "2019-10-11", "close": 44.27, "volume": 3173678.0}, {"date": "2019-10-14", "close": 43.9, "volume": 2477668.0}, {"date": "2019-10-15", "close": 45.21, "volume": 5752163.0}, {"date": "2019-10-16", "close": 45.54, "volume": 3500460.0}, {"date": "2019-10-17", "close": 47.18, "volume": 7235873.0}, {"date": "2019-10-18", "close": 46.88, "volume": 5150743.0}, {"date": "2019-10-21", "close": 45.77, "volume": 5602703.0}, {"date": "2019-10-22", "close": 48.75, "volume": 11050950.0}, {"date": "2019-10-23", "close": 48.39, "volume": 5451928.0}, {"date": "2019-10-24", "close": 47.64, "volume": 3471493.0}, {"date": "2019-10-25", "close": 48.23, "volume": 4486107.0}, {"date": "2019-10-28", "close": 48.6, "volume": 4298343.0}, {"date": "2019-10-29", "close": 49.91, "volume": 6441454.0}, {"date": "2019-10-30", "close": 54.04, "volume": 13838430.0}, {"date": "2019-10-31", "close": 53.08, "volume": 5902081.0}, {"date": "2019-11-01", "close": 52.13, "volume": 5500494.0}, {"date": "2019-11-04", "close": 51.71, "volume": 5732675.0}, {"date": "2019-11-05", "close": 51.84, "volume": 3506719.0}, {"date": "2019-11-06", "close": 50.83, "volume": 3948444.0}, {"date": "2019-11-07", "close": 53.09, "volume": 5953839.0}, {"date": "2019-11-08", "close": 55.06, "volume": 6699742.0}, {"date": "2019-11-11", "close": 53.96, "volume": 5643324.0}, {"date": "2019-11-12", "close": 55.2, "volume": 4468849.0}, {"date": "2019-11-13", "close": 55.35, "volume": 5665666.0}, {"date": "2019-11-14", "close": 54.65, "volume": 3170343.0}, {"date": "2019-11-15", "close": 57.56, "volume": 8367370.0}, {"date": "2019-11-18", "close": 59.36, "volume": 11093030.0}, {"date": "2019-11-19", "close": 59.39, "volume": 4223309.0}, {"date": "2019-11-20", "close": 59.46, "volume": 4427069.0}, {"date": "2019-11-21", "close": 59.69, "volume": 3096583.0}, {"date": "2019-11-22", "close": 59.45, "volume": 3429422.0}, {"date": "2019-11-25", "close": 61.17, "volume": 4989456.0}, {"date": "2019-11-26", "close": 60.02, "volume": 3567767.0}, {"date": "2019-11-27", "close": 60.44, "volume": 2983286.0}, {"date": "2019-11-29", "close": 60.47, "volume": 1147838.0}, {"date": "2019-12-02", "close": 60.18, "volume": 5178147.0}, {"date": "2019-12-03", "close": 60.07, "volume": 3080198.0}, {"date": "2019-12-04", "close": 59.98, "volume": 2530508.0}, {"date": "2019-12-05", "close": 60.02, "volume": 2754597.0}, {"date": "2019-12-06", "close": 60.98, "volume": 3159462.0}, {"date": "2019-12-09", "close": 59.17, "volume": 3995594.0}, {"date": "2019-12-10", "close": 59.62, "volume": 2684917.0}, {"date": "2019-12-11", "close": 58.64, "volume": 4781397.0}, {"date": "2019-12-12", "close": 58.52, "volume": 3430264.0}, {"date": "2019-12-13", "close": 57.71, "volume": 6236434.0}, {"date": "2019-12-16", "close": 60.02, "volume": 7383144.0}, {"date": "2019-12-17", "close": 58.94, "volume": 3508209.0}, {"date": "2019-12-18", "close": 60.35, "volume": 3229193.0}, {"date": "2019-12-19", "close": 61.87, "volume": 5747633.0}, {"date": "2019-12-20", "close": 61.93, "volume": 6544208.0}, {"date": "2019-12-23", "close": 62.9, "volume": 4281687.0}, {"date": "2019-12-24", "close": 63.23, "volume": 978875.0}, {"date": "2019-12-26", "close": 63.4, "volume": 1870835.0}, {"date": "2019-12-27", "close": 63.65, "volume": 1622954.0}, {"date": "2019-12-30", "close": 63.04, "volume": 2199515.0}, {"date": "2019-12-31", "close": 62.87, "volume": 2163096.0}, {"date": "2020-01-02", "close": 61.88, "volume": 4969235.0}, {"date": "2020-01-03", "close": 61.16, "volume": 4964998.0}, {"date": "2020-01-06", "close": 63.03, "volume": 4093868.0}, {"date": "2020-01-07", "close": 63.03, "volume": 3495164.0}, {"date": "2020-01-08", "close": 64.37, "volume": 3969625.0}, {"date": "2020-01-09", "close": 64.16, "volume": 2510544.0}, {"date": "2020-01-10", "close": 64.48, "volume": 2897766.0}, {"date": "2020-01-13", "close": 63.4, "volume": 4546665.0}, {"date": "2020-01-14", "close": 63.17, "volume": 5819054.0}, {"date": "2020-01-15", "close": 64.52, "volume": 3355960.0}, {"date": "2020-01-16", "close": 65.13, "volume": 2098227.0}, {"date": "2020-01-17", "close": 64.54, "volume": 3428432.0}, {"date": "2020-01-21", "close": 65.49, "volume": 3458051.0}, {"date": "2020-01-22", "close": 66.76, "volume": 8734650.0}, {"date": "2020-01-23", "close": 68.02, "volume": 11178770.0}, {"date": "2020-01-24", "close": 66.61, "volume": 7332731.0}, {"date": "2020-01-27", "close": 63.42, "volume": 11173970.0}, {"date": "2020-01-28", "close": 65.25, "volume": 6978730.0}, {"date": "2020-01-29", "close": 65.2, "volume": 8212204.0}, {"date": "2020-01-30", "close": 63.52, "volume": 6159757.0}, {"date": "2020-01-31", "close": 62.81, "volume": 8643416.0}, {"date": "2020-02-03", "close": 62.88, "volume": 7313792.0}, {"date": "2020-02-04", "close": 61.97, "volume": 8366587.0}, {"date": "2020-02-05", "close": 66.07, "volume": 6582254.0}, {"date": "2020-02-06", "close": 64.35, "volume": 5731248.0}, {"date": "2020-02-07", "close": 63.16, "volume": 3818098.0}, {"date": "2020-02-10", "close": 63.0, "volume": 4297648.0}, {"date": "2020-02-11", "close": 63.71, "volume": 3628139.0}, {"date": "2020-02-12", "close": 66.49, "volume": 6668938.0}, {"date": "2020-02-13", "close": 65.89, "volume": 3112427.0}, {"date": "2020-02-14", "close": 64.94, "volume": 5962358.0}, {"date": "2020-02-18", "close": 66.71, "volume": 7023357.0}, {"date": "2020-02-19", "close": 67.37, "volume": 7282252.0}, {"date": "2020-02-20", "close": 65.73, "volume": 3676839.0}, {"date": "2020-02-21", "close": 65.49, "volume": 3098893.0}, {"date": "2020-02-24", "close": 59.35, "volume": 8368189.0}, {"date": "2020-02-25", "close": 55.95, "volume": 6020280.0}, {"date": "2020-02-26", "close": 54.39, "volume": 9804388.0}, {"date": "2020-02-27", "close": 52.62, "volume": 9801810.0}, {"date": "2020-02-28", "close": 53.02, "volume": 8612363.0}, {"date": "2020-03-02", "close": 55.44, "volume": 9814912.0}, {"date": "2020-03-03", "close": 54.03, "volume": 8821238.0}, {"date": "2020-03-04", "close": 62.46, "volume": 17185560.0}, {"date": "2020-03-05", "close": 59.72, "volume": 6569047.0}, {"date": "2020-03-06", "close": 58.56, "volume": 8606800.0}, {"date": "2020-03-09", "close": 55.36, "volume": 8343892.0}, {"date": "2020-03-10", "close": 60.37, "volume": 8412775.0}, {"date": "2020-03-11", "close": 57.95, "volume": 8351623.0}, {"date": "2020-03-12", "close": 57.13, "volume": 9086611.0}, {"date": "2020-03-13", "close": 63.57, "volume": 8702459.0}, {"date": "2020-03-16", "close": 54.03, "volume": 7447296.0}, {"date": "2020-03-17", "close": 57.99, "volume": 7641271.0}, {"date": "2020-03-18", "close": 52.68, "volume": 7918659.0}, {"date": "2020-03-19", "close": 53.6, "volume": 5897762.0}, {"date": "2020-03-20", "close": 48.85, "volume": 8462954.0}, {"date": "2020-03-23", "close": 45.55, "volume": 7328054.0}, {"date": "2020-03-24", "close": 48.73, "volume": 8091178.0}, {"date": "2020-03-25", "close": 52.29, "volume": 6327494.0}, {"date": "2020-03-26", "close": 58.3, "volume": 6653128.0}, {"date": "2020-03-27", "close": 55.1, "volume": 4706284.0}, {"date": "2020-03-30", "close": 57.71, "volume": 4595984.0}, {"date": "2020-03-31", "close": 59.41, "volume": 7812775.0}, {"date": "2020-04-01", "close": 56.12, "volume": 4849733.0}, {"date": "2020-04-02", "close": 56.36, "volume": 2980924.0}, {"date": "2020-04-03", "close": 54.6, "volume": 3841437.0}, {"date": "2020-04-06", "close": 60.12, "volume": 4579143.0}, {"date": "2020-04-07", "close": 60.15, "volume": 5105507.0}, {"date": "2020-04-08", "close": 65.15, "volume": 4992123.0}, {"date": "2020-04-09", "close": 66.42, "volume": 6814317.0}, {"date": "2020-04-13", "close": 65.15, "volume": 4896492.0}, {"date": "2020-04-14", "close": 66.4, "volume": 5988684.0}, {"date": "2020-04-15", "close": 69.02, "volume": 5994025.0}, {"date": "2020-04-16", "close": 72.85, "volume": 4538050.0}, {"date": "2020-04-17", "close": 71.29, "volume": 4640368.0}, {"date": "2020-04-20", "close": 68.42, "volume": 5088259.0}, {"date": "2020-04-21", "close": 66.24, "volume": 4152159.0}, {"date": "2020-04-22", "close": 68.35, "volume": 4114883.0}, {"date": "2020-04-23", "close": 69.24, "volume": 4272303.0}, {"date": "2020-04-24", "close": 70.58, "volume": 2690465.0}, {"date": "2020-04-27", "close": 70.82, "volume": 3817326.0}, {"date": "2020-04-28", "close": 67.17, "volume": 8994266.0}, {"date": "2020-04-29", "close": 66.17, "volume": 5088667.0}, {"date": "2020-04-30", "close": 66.58, "volume": 5441025.0}, {"date": "2020-05-01", "close": 64.97, "volume": 3449773.0}, {"date": "2020-05-04", "close": 65.86, "volume": 2280006.0}, {"date": "2020-05-05", "close": 68.35, "volume": 3237636.0}, {"date": "2020-05-06", "close": 65.5, "volume": 2866929.0}, {"date": "2020-05-07", "close": 64.61, "volume": 2652045.0}, {"date": "2020-05-08", "close": 65.88, "volume": 1961963.0}, {"date": "2020-05-11", "close": 67.54, "volume": 3958142.0}, {"date": "2020-05-12", "close": 66.75, "volume": 3731626.0}, {"date": "2020-05-13", "close": 64.69, "volume": 3638179.0}, {"date": "2020-05-14", "close": 65.84, "volume": 2868899.0}, {"date": "2020-05-15", "close": 68.7, "volume": 3614859.0}, {"date": "2020-05-18", "close": 67.74, "volume": 3240376.0}, {"date": "2020-05-19", "close": 66.91, "volume": 2370011.0}, {"date": "2020-05-20", "close": 65.32, "volume": 4129327.0}, {"date": "2020-05-21", "close": 65.65, "volume": 3253697.0}, {"date": "2020-05-22", "close": 64.84, "volume": 2661257.0}, {"date": "2020-05-26", "close": 64.49, "volume": 4113435.0}, {"date": "2020-05-27", "close": 65.69, "volume": 3246892.0}, {"date": "2020-05-28", "close": 66.9, "volume": 3041820.0}, {"date": "2020-05-29", "close": 66.25, "volume": 5282534.0}, {"date": "2020-06-01", "close": 65.7, "volume": 2743530.0}, {"date": "2020-06-02", "close": 66.27, "volume": 2965676.0}, {"date": "2020-06-03", "close": 65.36, "volume": 3044754.0}, {"date": "2020-06-04", "close": 64.39, "volume": 4052136.0}, {"date": "2020-06-05", "close": 65.11, "volume": 4518430.0}, {"date": "2020-06-08", "close": 67.18, "volume": 4715382.0}, {"date": "2020-06-09", "close": 65.67, "volume": 2887891.0}, {"date": "2020-06-10", "close": 64.41, "volume": 3862259.0}, {"date": "2020-06-11", "close": 60.26, "volume": 4133755.0}, {"date": "2020-06-12", "close": 61.94, "volume": 6176829.0}, {"date": "2020-06-15", "close": 61.98, "volume": 4822384.0}, {"date": "2020-06-16", "close": 64.08, "volume": 3821712.0}, {"date": "2020-06-17", "close": 63.53, "volume": 2814587.0}, {"date": "2020-06-18", "close": 63.95, "volume": 2891365.0}, {"date": "2020-06-19", "close": 64.22, "volume": 5901248.0}, {"date": "2020-06-22", "close": 63.1, "volume": 4530664.0}, {"date": "2020-06-23", "close": 63.77, "volume": 5276745.0}, {"date": "2020-06-24", "close": 61.88, "volume": 5176620.0}, {"date": "2020-06-25", "close": 63.36, "volume": 5567399.0}, {"date": "2020-06-26", "close": 59.75, "volume": 19625770.0}, {"date": "2020-06-29", "close": 62.59, "volume": 5993453.0}, {"date": "2020-06-30", "close": 63.55, "volume": 5354068.0}, {"date": "2020-07-01", "close": 65.41, "volume": 4313100.0}, {"date": "2020-07-02", "close": 66.52, "volume": 3399826.0}, {"date": "2020-07-06", "close": 66.63, "volume": 2886849.0}, {"date": "2020-07-07", "close": 65.83, "volume": 2431734.0}, {"date": "2020-07-08", "close": 65.59, "volume": 2490586.0}, {"date": "2020-07-09", "close": 63.31, "volume": 3700529.0}, {"date": "2020-07-10", "close": 62.84, "volume": 2562824.0}, {"date": "2020-07-13", "close": 63.53, "volume": 3017347.0}, {"date": "2020-07-14", "close": 65.28, "volume": 2597719.0}, {"date": "2020-07-15", "close": 65.6, "volume": 3163569.0}, {"date": "2020-07-16", "close": 66.03, "volume": 2624834.0}, {"date": "2020-07-17", "close": 66.27, "volume": 2138379.0}, {"date": "2020-07-20", "close": 64.86, "volume": 2343459.0}, {"date": "2020-07-21", "close": 65.87, "volume": 2697605.0}, {"date": "2020-07-22", "close": 66.82, "volume": 2446579.0}, {"date": "2020-07-23", "close": 67.74, "volume": 3335300.0}, {"date": "2020-07-24", "close": 67.51, "volume": 2645321.0}, {"date": "2020-07-27", "close": 67.27, "volume": 3505244.0}, {"date": "2020-07-28", "close": 64.23, "volume": 7188712.0}, {"date": "2020-07-29", "close": 66.34, "volume": 2946499.0}, {"date": "2020-07-30", "close": 66.81, "volume": 2547242.0}, {"date": "2020-07-31", "close": 65.25, "volume": 2527731.0}, {"date": "2020-08-03", "close": 63.1, "volume": 4564724.0}, {"date": "2020-08-04", "close": 62.64, "volume": 3607899.0}, {"date": "2020-08-05", "close": 63.98, "volume": 2596651.0}, {"date": "2020-08-06", "close": 63.72, "volume": 1775886.0}, {"date": "2020-08-07", "close": 64.28, "volume": 1732417.0}, {"date": "2020-08-10", "close": 63.0, "volume": 3254129.0}, {"date": "2020-08-11", "close": 62.88, "volume": 2762600.0}, {"date": "2020-08-12", "close": 65.05, "volume": 2723501.0}, {"date": "2020-08-13", "close": 64.68, "volume": 1539258.0}, {"date": "2020-08-14", "close": 64.64, "volume": 2059544.0}, {"date": "2020-08-17", "close": 64.12, "volume": 1497149.0}, {"date": "2020-08-18", "close": 63.14, "volume": 1847016.0}, {"date": "2020-08-19", "close": 63.47, "volume": 2831919.0}, {"date": "2020-08-20", "close": 62.4, "volume": 2346206.0}, {"date": "2020-08-21", "close": 62.47, "volume": 2548581.0}, {"date": "2020-08-24", "close": 60.28, "volume": 3230096.0}, {"date": "2020-08-25", "close": 60.79, "volume": 3245622.0}, {"date": "2020-08-26", "close": 59.38, "volume": 4460123.0}, {"date": "2020-08-27", "close": 60.49, "volume": 3745246.0}, {"date": "2020-08-28", "close": 60.48, "volume": 2147819.0}, {"date": "2020-08-31", "close": 61.32, "volume": 3651802.0}, {"date": "2020-09-01", "close": 61.37, "volume": 3073879.0}, {"date": "2020-09-02", "close": 61.98, "volume": 2542689.0}, {"date": "2020-09-03", "close": 60.23, "volume": 2721018.0}, {"date": "2020-09-04", "close": 59.67, "volume": 2495235.0}, {"date": "2020-09-08", "close": 57.16, "volume": 2935261.0}, {"date": "2020-09-09", "close": 57.35, "volume": 2718085.0}, {"date": "2020-09-10", "close": 57.1, "volume": 3522326.0}, {"date": "2020-09-11", "close": 56.44, "volume": 2431138.0}, {"date": "2020-09-14", "close": 58.22, "volume": 3238442.0}, {"date": "2020-09-15", "close": 58.18, "volume": 2670076.0}, {"date": "2020-09-16", "close": 59.9, "volume": 4450780.0}, {"date": "2020-09-17", "close": 60.42, "volume": 3599136.0}, {"date": "2020-09-18", "close": 61.13, "volume": 4873120.0}, {"date": "2020-09-21", "close": 55.99, "volume": 7660204.0}, {"date": "2020-09-22", "close": 54.34, "volume": 6983817.0}, {"date": "2020-09-23", "close": 54.94, "volume": 5687119.0}, {"date": "2020-09-24", "close": 54.3, "volume": 3980606.0}, {"date": "2020-09-25", "close": 55.41, "volume": 3883278.0}, {"date": "2020-09-28", "close": 55.52, "volume": 4530146.0}, {"date": "2020-09-29", "close": 55.86, "volume": 2522806.0}, {"date": "2020-09-30", "close": 58.33, "volume": 3669206.0}, {"date": "2020-10-01", "close": 58.82, "volume": 3852612.0}, {"date": "2020-10-02", "close": 59.98, "volume": 3965673.0}, {"date": "2020-10-05", "close": 62.26, "volume": 3566106.0}, {"date": "2020-10-06", "close": 62.25, "volume": 4179304.0}, {"date": "2020-10-07", "close": 64.62, "volume": 3105413.0}, {"date": "2020-10-08", "close": 64.68, "volume": 2137854.0}, {"date": "2020-10-09", "close": 64.2, "volume": 2341288.0}, {"date": "2020-10-12", "close": 65.3, "volume": 2216550.0}, {"date": "2020-10-13", "close": 65.37, "volume": 3023990.0}, {"date": "2020-10-14", "close": 65.19, "volume": 2480594.0}, {"date": "2020-10-15", "close": 65.86, "volume": 2465041.0}, {"date": "2020-10-16", "close": 66.21, "volume": 2569469.0}, {"date": "2020-10-19", "close": 65.73, "volume": 1510518.0}, {"date": "2020-10-20", "close": 65.56, "volume": 1749110.0}, {"date": "2020-10-21", "close": 65.98, "volume": 2135390.0}, {"date": "2020-10-22", "close": 66.94, "volume": 1706649.0}, {"date": "2020-10-23", "close": 67.42, "volume": 2387520.0}, {"date": "2020-10-26", "close": 66.39, "volume": 2783097.0}, {"date": "2020-10-27", "close": 64.14, "volume": 4042064.0}, {"date": "2020-10-28", "close": 61.16, "volume": 3348478.0}, {"date": "2020-10-29", "close": 58.33, "volume": 5174955.0}, {"date": "2020-10-30", "close": 59.1, "volume": 4364751.0}, {"date": "2020-11-02", "close": 62.38, "volume": 6584295.0}, {"date": "2020-11-03", "close": 64.64, "volume": 4660380.0}, {"date": "2020-11-04", "close": 63.99, "volume": 9042578.0}, {"date": "2020-11-05", "close": 67.88, "volume": 6193089.0}, {"date": "2020-11-06", "close": 67.93, "volume": 3666028.0}, {"date": "2020-11-09", "close": 68.82, "volume": 4208619.0}, {"date": "2020-11-10", "close": 71.12, "volume": 6561799.0}, {"date": "2020-11-11", "close": 69.4, "volume": 4132353.0}, {"date": "2020-11-12", "close": 68.83, "volume": 2581267.0}, {"date": "2020-11-13", "close": 69.05, "volume": 2901469.0}, {"date": "2020-11-16", "close": 67.67, "volume": 3261342.0}, {"date": "2020-11-17", "close": 67.28, "volume": 3038112.0}, {"date": "2020-11-18", "close": 65.96, "volume": 1929369.0}, {"date": "2020-11-19", "close": 63.61, "volume": 3374027.0}, {"date": "2020-11-20", "close": 62.96, "volume": 2921873.0}, {"date": "2020-11-23", "close": 63.92, "volume": 3213831.0}, {"date": "2020-11-24", "close": 63.39, "volume": 3024142.0}, {"date": "2020-11-25", "close": 62.19, "volume": 3698592.0}, {"date": "2020-11-27", "close": 63.17, "volume": 2310290.0}, {"date": "2020-11-30", "close": 61.65, "volume": 4790282.0}, {"date": "2020-12-01", "close": 62.87, "volume": 4467354.0}, {"date": "2020-12-02", "close": 63.84, "volume": 1652850.0}, {"date": "2020-12-03", "close": 63.68, "volume": 2825205.0}, {"date": "2020-12-04", "close": 64.6, "volume": 2499917.0}, {"date": "2020-12-07", "close": 64.57, "volume": 4076111.0}, {"date": "2020-12-08", "close": 65.01, "volume": 3119284.0}, {"date": "2020-12-09", "close": 63.45, "volume": 3636106.0}, {"date": "2020-12-10", "close": 61.31, "volume": 3510702.0}, {"date": "2020-12-11", "close": 60.71, "volume": 4250270.0}, {"date": "2020-12-14", "close": 59.73, "volume": 3585302.0}, {"date": "2020-12-15", "close": 60.38, "volume": 4678297.0}, {"date": "2020-12-16", "close": 61.03, "volume": 3824470.0}, {"date": "2020-12-17", "close": 62.09, "volume": 6472581.0}, {"date": "2020-12-18", "close": 61.15, "volume": 7819022.0}, {"date": "2020-12-21", "close": 58.69, "volume": 7948750.0}, {"date": "2020-12-22", "close": 58.07, "volume": 4705746.0}, {"date": "2020-12-23", "close": 58.68, "volume": 2861211.0}, {"date": "2020-12-24", "close": 58.02, "volume": 1509670.0}, {"date": "2020-12-28", "close": 58.83, "volume": 3476243.0}, {"date": "2020-12-29", "close": 59.03, "volume": 2023139.0}, {"date": "2020-12-30", "close": 58.92, "volume": 1743431.0}, {"date": "2020-12-31", "close": 60.03, "volume": 1861949.0}, {"date": "2021-01-04", "close": 62.09, "volume": 6310752.0}, {"date": "2021-01-05", "close": 61.07, "volume": 3602995.0}, {"date": "2021-01-06", "close": 67.66, "volume": 11283790.0}, {"date": "2021-01-07", "close": 69.75, "volume": 4312481.0}, {"date": "2021-01-08", "close": 68.21, "volume": 3675973.0}, {"date": "2021-01-11", "close": 68.68, "volume": 2522043.0}, {"date": "2021-01-12", "close": 68.14, "volume": 1859536.0}, {"date": "2021-01-13", "close": 66.51, "volume": 2745485.0}, {"date": "2021-01-14", "close": 65.03, "volume": 3039193.0}, {"date": "2021-01-15", "close": 63.99, "volume": 4129653.0}, {"date": "2021-01-19", "close": 62.79, "volume": 2649474.0}, {"date": "2021-01-20", "close": 62.42, "volume": 3410856.0}, {"date": "2021-01-21", "close": 62.75, "volume": 5083291.0}, {"date": "2021-01-22", "close": 61.51, "volume": 3896823.0}, {"date": "2021-01-25", "close": 60.93, "volume": 3543810.0}, {"date": "2021-01-26", "close": 60.1, "volume": 2989806.0}, {"date": "2021-01-27", "close": 58.42, "volume": 5622822.0}, {"date": "2021-01-28", "close": 60.77, "volume": 4474854.0}, {"date": "2021-01-29", "close": 60.3, "volume": 3446778.0}, {"date": "2021-02-01", "close": 59.6, "volume": 3044411.0}, {"date": "2021-02-02", "close": 59.64, "volume": 2687572.0}, {"date": "2021-02-03", "close": 60.48, "volume": 2527516.0}, {"date": "2021-02-04", "close": 60.4, "volume": 3089550.0}, {"date": "2021-02-05", "close": 58.88, "volume": 4287688.0}, {"date": "2021-02-08", "close": 58.24, "volume": 4197646.0}, {"date": "2021-02-09", "close": 60.27, "volume": 5690965.0}, {"date": "2021-02-10", "close": 61.06, "volume": 5294462.0}, {"date": "2021-02-11", "close": 59.97, "volume": 3911744.0}, {"date": "2021-02-12", "close": 59.2, "volume": 3119176.0}, {"date": "2021-02-16", "close": 58.19, "volume": 3837196.0}, {"date": "2021-02-17", "close": 58.61, "volume": 2895704.0}, {"date": "2021-02-18", "close": 58.73, "volume": 3843744.0}, {"date": "2021-02-19", "close": 57.97, "volume": 3094369.0}, {"date": "2021-02-22", "close": 58.28, "volume": 3582577.0}, {"date": "2021-02-23", "close": 59.3, "volume": 4449536.0}, {"date": "2021-02-24", "close": 59.35, "volume": 2602993.0}, {"date": "2021-02-25", "close": 58.76, "volume": 3445983.0}, {"date": "2021-02-26", "close": 58.54, "volume": 3886403.0}, {"date": "2021-03-01", "close": 59.39, "volume": 2184397.0}, {"date": "2021-03-02", "close": 59.14, "volume": 3184071.0}, {"date": "2021-03-03", "close": 58.8, "volume": 2902771.0}, {"date": "2021-03-04", "close": 59.29, "volume": 4500990.0}, {"date": "2021-03-05", "close": 60.52, "volume": 5345527.0}, {"date": "2021-03-08", "close": 61.72, "volume": 3824111.0}, {"date": "2021-03-09", "close": 61.49, "volume": 3573720.0}, {"date": "2021-03-10", "close": 61.59, "volume": 2628660.0}, {"date": "2021-03-11", "close": 61.89, "volume": 2979633.0}, {"date": "2021-03-12", "close": 62.9, "volume": 2787287.0}, {"date": "2021-03-15", "close": 62.8, "volume": 2588125.0}, {"date": "2021-03-16", "close": 62.97, "volume": 2343051.0}, {"date": "2021-03-17", "close": 61.89, "volume": 2675668.0}, {"date": "2021-03-18", "close": 63.57, "volume": 3529821.0}, {"date": "2021-03-19", "close": 64.24, "volume": 5419394.0}, {"date": "2021-03-22", "close": 64.46, "volume": 2198448.0}, {"date": "2021-03-23", "close": 64.06, "volume": 2213860.0}, {"date": "2021-03-24", "close": 64.94, "volume": 2504842.0}, {"date": "2021-03-25", "close": 64.94, "volume": 2445541.0}, {"date": "2021-03-26", "close": 64.86, "volume": 3380599.0}, {"date": "2021-03-29", "close": 65.64, "volume": 2522972.0}, {"date": "2021-03-30", "close": 65.38, "volume": 2851106.0}, {"date": "2021-03-31", "close": 63.91, "volume": 3005278.0}, {"date": "2021-04-01", "close": 63.25, "volume": 3794438.0}, {"date": "2021-04-05", "close": 63.96, "volume": 2341777.0}, {"date": "2021-04-06", "close": 62.64, "volume": 3201496.0}, {"date": "2021-04-07", "close": 62.62, "volume": 2723535.0}, {"date": "2021-04-08", "close": 61.54, "volume": 4613945.0}, {"date": "2021-04-09", "close": 62.61, "volume": 3661733.0}, {"date": "2021-04-12", "close": 62.43, "volume": 2987127.0}, {"date": "2021-04-13", "close": 62.23, "volume": 3400059.0}, {"date": "2021-04-14", "close": 62.58, "volume": 2696076.0}, {"date": "2021-04-15", "close": 64.24, "volume": 3813597.0}, {"date": "2021-04-16", "close": 64.96, "volume": 3398520.0}, {"date": "2021-04-19", "close": 65.38, "volume": 3379296.0}, {"date": "2021-04-20", "close": 65.43, "volume": 2025535.0}, {"date": "2021-04-21", "close": 65.49, "volume": 1793819.0}, {"date": "2021-04-22", "close": 64.64, "volume": 1897264.0}, {"date": "2021-04-23", "close": 65.37, "volume": 3270170.0}, {"date": "2021-04-26", "close": 66.0, "volume": 4711063.0}, {"date": "2021-04-27", "close": 61.31, "volume": 10697140.0}, {"date": "2021-04-28", "close": 59.49, "volume": 8432997.0}, {"date": "2021-04-29", "close": 60.59, "volume": 5729965.0}, {"date": "2021-04-30", "close": 61.74, "volume": 5171523.0}, {"date": "2021-05-03", "close": 62.42, "volume": 4060354.0}, {"date": "2021-05-04", "close": 64.56, "volume": 4493107.0}, {"date": "2021-05-05", "close": 65.29, "volume": 4079532.0}, {"date": "2021-05-06", "close": 65.19, "volume": 4023832.0}, {"date": "2021-05-07", "close": 70.45, "volume": 11819150.0}, {"date": "2021-05-10", "close": 69.56, "volume": 5817608.0}, {"date": "2021-05-11", "close": 68.06, "volume": 3881434.0}, {"date": "2021-05-12", "close": 69.64, "volume": 5407389.0}, {"date": "2021-05-13", "close": 68.39, "volume": 5495458.0}, {"date": "2021-05-14", "close": 69.2, "volume": 2980704.0}, {"date": "2021-05-17", "close": 70.56, "volume": 4611474.0}, {"date": "2021-05-18", "close": 70.73, "volume": 4807433.0}, {"date": "2021-05-19", "close": 70.88, "volume": 4162383.0}, {"date": "2021-05-20", "close": 71.8, "volume": 8318382.0}, {"date": "2021-05-21", "close": 73.73, "volume": 7245686.0}, {"date": "2021-05-24", "close": 73.92, "volume": 5348281.0}, {"date": "2021-05-25", "close": 73.96, "volume": 5254947.0}, {"date": "2021-05-26", "close": 73.49, "volume": 3341872.0}, {"date": "2021-05-27", "close": 73.72, "volume": 4156509.0}, {"date": "2021-05-28", "close": 73.6, "volume": 3240734.0}, {"date": "2021-06-01", "close": 73.28, "volume": 4308347.0}, {"date": "2021-06-02", "close": 72.61, "volume": 2900938.0}, {"date": "2021-06-03", "close": 72.41, "volume": 3320769.0}, {"date": "2021-06-04", "close": 71.44, "volume": 3204351.0}, {"date": "2021-06-07", "close": 71.28, "volume": 3618548.0}, {"date": "2021-06-08", "close": 71.55, "volume": 4758674.0}, {"date": "2021-06-09", "close": 71.66, "volume": 2598617.0}, {"date": "2021-06-10", "close": 71.02, "volume": 2782296.0}, {"date": "2021-06-11", "close": 70.81, "volume": 1915244.0}, {"date": "2021-06-14", "close": 68.78, "volume": 3506919.0}, {"date": "2021-06-15", "close": 70.0, "volume": 3341438.0}, {"date": "2021-06-16", "close": 72.62, "volume": 10811910.0}, {"date": "2021-06-17", "close": 74.31, "volume": 9046991.0}, {"date": "2021-06-18", "close": 71.69, "volume": 6498406.0}, {"date": "2021-06-21", "close": 72.17, "volume": 3310885.0}, {"date": "2021-06-22", "close": 72.2, "volume": 2234856.0}, {"date": "2021-06-23", "close": 73.09, "volume": 3066779.0}, {"date": "2021-06-24", "close": 72.8, "volume": 2359211.0}, {"date": "2021-06-25", "close": 73.9, "volume": 5303902.0}, {"date": "2021-06-28", "close": 74.3, "volume": 2775554.0}, {"date": "2021-06-29", "close": 73.75, "volume": 2128189.0}, {"date": "2021-06-30", "close": 72.93, "volume": 2960516.0}, {"date": "2021-07-01", "close": 73.66, "volume": 3190002.0}, {"date": "2021-07-02", "close": 73.88, "volume": 3144318.0}, {"date": "2021-07-06", "close": 73.61, "volume": 2727175.0}, {"date": "2021-07-07", "close": 74.14, "volume": 1922804.0}, {"date": "2021-07-08", "close": 72.66, "volume": 2735726.0}, {"date": "2021-07-09", "close": 73.51, "volume": 1830920.0}, {"date": "2021-07-12", "close": 74.7, "volume": 3286544.0}, {"date": "2021-07-13", "close": 74.57, "volume": 2408984.0}, {"date": "2021-07-14", "close": 73.77, "volume": 2466568.0}, {"date": "2021-07-15", "close": 73.3, "volume": 4074562.0}, {"date": "2021-07-16", "close": 72.66, "volume": 1794451.0}, {"date": "2021-07-19", "close": 71.37, "volume": 3272187.0}, {"date": "2021-07-20", "close": 71.67, "volume": 2872998.0}, {"date": "2021-07-21", "close": 72.91, "volume": 3807372.0}, {"date": "2021-07-22", "close": 73.15, "volume": 3175284.0}, {"date": "2021-07-23", "close": 73.46, "volume": 3049095.0}, {"date": "2021-07-26", "close": 72.67, "volume": 3515828.0}, {"date": "2021-07-27", "close": 70.47, "volume": 6687069.0}, {"date": "2021-07-28", "close": 69.73, "volume": 3879377.0}, {"date": "2021-07-29", "close": 69.08, "volume": 2682073.0}, {"date": "2021-07-30", "close": 68.61, "volume": 3820660.0}, {"date": "2021-08-02", "close": 70.31, "volume": 4271715.0}, {"date": "2021-08-03", "close": 69.33, "volume": 2756236.0}, {"date": "2021-08-04", "close": 69.09, "volume": 2625268.0}, {"date": "2021-08-05", "close": 67.23, "volume": 7259013.0}, {"date": "2021-08-06", "close": 66.8, "volume": 5405097.0}, {"date": "2021-08-09", "close": 66.19, "volume": 3786909.0}, {"date": "2021-08-10", "close": 64.99, "volume": 4071623.0}, {"date": "2021-08-11", "close": 64.45, "volume": 3158766.0}, {"date": "2021-08-12", "close": 63.11, "volume": 3655703.0}, {"date": "2021-08-13", "close": 63.07, "volume": 4626369.0}, {"date": "2021-08-16", "close": 64.06, "volume": 2843251.0}, {"date": "2021-08-17", "close": 65.41, "volume": 3103626.0}, {"date": "2021-08-18", "close": 63.82, "volume": 3162584.0}, {"date": "2021-08-19", "close": 63.91, "volume": 1972781.0}, {"date": "2021-08-20", "close": 64.31, "volume": 2397615.0}, {"date": "2021-08-23", "close": 64.53, "volume": 2035957.0}, {"date": "2021-08-24", "close": 64.58, "volume": 2182145.0}, {"date": "2021-08-25", "close": 63.56, "volume": 2822294.0}, {"date": "2021-08-26", "close": 63.58, "volume": 2378023.0}, {"date": "2021-08-27", "close": 63.98, "volume": 1735344.0}, {"date": "2021-08-30", "close": 63.23, "volume": 2715823.0}, {"date": "2021-08-31", "close": 62.98, "volume": 3822528.0}, {"date": "2021-09-01", "close": 62.71, "volume": 2211680.0}, {"date": "2021-09-02", "close": 64.61, "volume": 2206224.0}, {"date": "2021-09-03", "close": 64.37, "volume": 1905717.0}, {"date": "2021-09-07", "close": 63.79, "volume": 2638513.0}, {"date": "2021-09-08", "close": 62.85, "volume": 1924352.0}, {"date": "2021-09-09", "close": 61.96, "volume": 2084251.0}, {"date": "2021-09-10", "close": 59.73, "volume": 3995488.0}, {"date": "2021-09-13", "close": 62.9, "volume": 5974290.0}, {"date": "2021-09-14", "close": 60.8, "volume": 3219308.0}, {"date": "2021-09-15", "close": 61.63, "volume": 3926325.0}, {"date": "2021-09-16", "close": 61.59, "volume": 2069220.0}, {"date": "2021-09-17", "close": 64.64, "volume": 12211660.0}, {"date": "2021-09-20", "close": 64.35, "volume": 4395365.0}, {"date": "2021-09-21", "close": 63.09, "volume": 4807829.0}, {"date": "2021-09-22", "close": 62.94, "volume": 2239426.0}, {"date": "2021-09-23", "close": 62.6, "volume": 2448463.0}, {"date": "2021-09-24", "close": 62.82, "volume": 1623483.0}, {"date": "2021-09-27", "close": 63.83, "volume": 3801340.0}, {"date": "2021-09-28", "close": 63.5, "volume": 2842418.0}, {"date": "2021-09-29", "close": 63.26, "volume": 1577196.0}, {"date": "2021-09-30", "close": 62.31, "volume": 4128659.0}, {"date": "2021-10-01", "close": 63.05, "volume": 2485303.0}, {"date": "2021-10-04", "close": 62.53, "volume": 2430402.0}, {"date": "2021-10-05", "close": 62.71, "volume": 4022913.0}, {"date": "2021-10-06", "close": 63.04, "volume": 3333774.0}, {"date": "2021-10-07", "close": 63.97, "volume": 2372404.0}, {"date": "2021-10-08", "close": 64.33, "volume": 2678500.0}, {"date": "2021-10-11", "close": 63.1, "volume": 2248195.0}, {"date": "2021-10-12", "close": 63.04, "volume": 2790190.0}, {"date": "2021-10-13", "close": 61.94, "volume": 3161568.0}, {"date": "2021-10-14", "close": 63.23, "volume": 3873261.0}, {"date": "2021-10-15", "close": 65.32, "volume": 4394138.0}, {"date": "2021-10-18", "close": 64.01, "volume": 2603452.0}, {"date": "2021-10-19", "close": 64.71, "volume": 2470364.0}, {"date": "2021-10-20", "close": 68.09, "volume": 5834130.0}, {"date": "2021-10-21", "close": 68.99, "volume": 4906848.0}, {"date": "2021-10-22", "close": 69.24, "volume": 3001472.0}, {"date": "2021-10-25", "close": 67.97, "volume": 5061015.0}, {"date": "2021-10-26", "close": 70.97, "volume": 10237050.0}, {"date": "2021-10-27", "close": 70.55, "volume": 7717362.0}, {"date": "2021-10-28", "close": 71.61, "volume": 3604819.0}, {"date": "2021-10-29", "close": 71.24, "volume": 3045722.0}, {"date": "2021-11-01", "close": 71.74, "volume": 4716480.0}, {"date": "2021-11-02", "close": 69.34, "volume": 4841593.0}, {"date": "2021-11-03", "close": 73.9, "volume": 7585883.0}, {"date": "2021-11-04", "close": 73.77, "volume": 5102160.0}, {"date": "2021-11-05", "close": 74.17, "volume": 2719539.0}, {"date": "2021-11-08", "close": 74.08, "volume": 1817314.0}, {"date": "2021-11-09", "close": 74.77, "volume": 2596536.0}, {"date": "2021-11-10", "close": 75.06, "volume": 4140676.0}, {"date": "2021-11-11", "close": 75.29, "volume": 1989011.0}, {"date": "2021-11-12", "close": 75.86, "volume": 2352849.0}, {"date": "2021-11-15", "close": 75.1, "volume": 2613811.0}, {"date": "2021-11-16", "close": 74.98, "volume": 3481451.0}, {"date": "2021-11-17", "close": 76.18, "volume": 6264201.0}, {"date": "2021-11-18", "close": 75.37, "volume": 7428396.0}, {"date": "2021-11-19", "close": 73.01, "volume": 3801878.0}, {"date": "2021-11-22", "close": 74.08, "volume": 2462201.0}, {"date": "2021-11-23", "close": 76.03, "volume": 3050559.0}, {"date": "2021-11-24", "close": 75.61, "volume": 3072575.0}, {"date": "2021-11-26", "close": 73.9, "volume": 1992084.0}, {"date": "2021-11-29", "close": 73.77, "volume": 3133244.0}, {"date": "2021-11-30", "close": 71.41, "volume": 4527068.0}, {"date": "2021-12-01", "close": 70.18, "volume": 3372403.0}, {"date": "2021-12-02", "close": 71.42, "volume": 3798253.0}, {"date": "2021-12-03", "close": 71.05, "volume": 3440288.0}, {"date": "2021-12-06", "close": 71.77, "volume": 5306769.0}, {"date": "2021-12-07", "close": 73.4, "volume": 5260445.0}, {"date": "2021-12-08", "close": 73.88, "volume": 4657969.0}, {"date": "2021-12-09", "close": 74.87, "volume": 4887452.0}, {"date": "2021-12-10", "close": 78.45, "volume": 7261194.0}, {"date": "2021-12-13", "close": 78.15, "volume": 4496209.0}, {"date": "2021-12-14", "close": 81.85, "volume": 10930860.0}, {"date": "2021-12-15", "close": 83.33, "volume": 6717140.0}, {"date": "2021-12-16", "close": 83.0, "volume": 6306197.0}, {"date": "2021-12-17", "close": 83.02, "volume": 7823348.0}, {"date": "2021-12-20", "close": 82.42, "volume": 4470774.0}, {"date": "2021-12-21", "close": 82.99, "volume": 3490026.0}, {"date": "2021-12-22", "close": 84.37, "volume": 3245291.0}, {"date": "2021-12-23", "close": 84.72, "volume": 2254369.0}, {"date": "2021-12-27", "close": 84.37, "volume": 2910941.0}, {"date": "2021-12-28", "close": 84.45, "volume": 1784756.0}, {"date": "2021-12-29", "close": 84.22, "volume": 1878697.0}, {"date": "2021-12-30", "close": 83.99, "volume": 2019088.0}, {"date": "2021-12-31", "close": 82.4, "volume": 2965553.0}, {"date": "2022-01-03", "close": 82.65, "volume": 3421203.0}, {"date": "2022-01-04", "close": 81.08, "volume": 2536965.0}, {"date": "2022-01-05", "close": 79.79, "volume": 3550526.0}, {"date": "2022-01-06", "close": 76.34, "volume": 6784587.0}, {"date": "2022-01-07", "close": 76.34, "volume": 4364751.0}, {"date": "2022-01-10", "close": 77.84, "volume": 5675696.0}, {"date": "2022-01-11", "close": 80.02, "volume": 3879951.0}, {"date": "2022-01-12", "close": 80.32, "volume": 2791665.0}, {"date": "2022-01-13", "close": 79.88, "volume": 3221226.0}, {"date": "2022-01-14", "close": 80.55, "volume": 3550082.0}, {"date": "2022-01-18", "close": 78.69, "volume": 3460839.0}, {"date": "2022-01-19", "close": 77.61, "volume": 3462484.0}, {"date": "2022-01-20", "close": 78.95, "volume": 3567615.0}, {"date": "2022-01-21", "close": 77.14, "volume": 3120757.0}, {"date": "2022-01-24", "close": 77.53, "volume": 3855910.0}, {"date": "2022-01-25", "close": 76.37, "volume": 2710633.0}, {"date": "2022-01-26", "close": 75.34, "volume": 3087908.0}, {"date": "2022-01-27", "close": 76.27, "volume": 5524885.0}, {"date": "2022-01-28", "close": 77.27, "volume": 2246584.0}, {"date": "2022-01-31", "close": 77.76, "volume": 2535426.0}, {"date": "2022-02-01", "close": 76.95, "volume": 2675681.0}, {"date": "2022-02-02", "close": 78.82, "volume": 2481902.0}, {"date": "2022-02-03", "close": 81.53, "volume": 6046365.0}, {"date": "2022-02-04", "close": 80.57, "volume": 3364620.0}, {"date": "2022-02-07", "close": 80.79, "volume": 2759083.0}, {"date": "2022-02-08", "close": 85.67, "volume": 4990768.0}, {"date": "2022-02-09", "close": 85.95, "volume": 2428994.0}, {"date": "2022-02-10", "close": 84.15, "volume": 1775809.0}, {"date": "2022-02-11", "close": 83.32, "volume": 1676148.0}, {"date": "2022-02-14", "close": 82.01, "volume": 1690551.0}, {"date": "2022-02-15", "close": 84.08, "volume": 1949143.0}, {"date": "2022-02-16", "close": 84.22, "volume": 2675359.0}, {"date": "2022-02-17", "close": 82.81, "volume": 1408442.0}, {"date": "2022-02-18", "close": 82.06, "volume": 1890644.0}, {"date": "2022-02-22", "close": 81.33, "volume": 1676584.0}, {"date": "2022-02-23", "close": 81.35, "volume": 1769232.0}, {"date": "2022-02-24", "close": 80.84, "volume": 2366412.0}, {"date": "2022-02-25", "close": 83.52, "volume": 2055426.0}, {"date": "2022-02-28", "close": 82.62, "volume": 2718471.0}, {"date": "2022-03-01", "close": 83.15, "volume": 2076870.0}, {"date": "2022-03-02", "close": 84.68, "volume": 1855498.0}, {"date": "2022-03-03", "close": 84.78, "volume": 1550613.0}, {"date": "2022-03-04", "close": 86.05, "volume": 2403248.0}, {"date": "2022-03-07", "close": 83.49, "volume": 3039634.0}, {"date": "2022-03-08", "close": 81.57, "volume": 2198550.0}, {"date": "2022-03-09", "close": 82.85, "volume": 3064000.0}, {"date": "2022-03-10", "close": 84.44, "volume": 2279723.0}, {"date": "2022-03-11", "close": 83.41, "volume": 2202130.0}, {"date": "2022-03-14", "close": 84.33, "volume": 3026813.0}, {"date": "2022-03-15", "close": 85.61, "volume": 2186713.0}, {"date": "2022-03-16", "close": 86.87, "volume": 2986807.0}, {"date": "2022-03-17", "close": 87.98, "volume": 2687938.0}, {"date": "2022-03-18", "close": 87.74, "volume": 4278060.0}, {"date": "2022-03-21", "close": 86.75, "volume": 2726337.0}, {"date": "2022-03-22", "close": 87.57, "volume": 3188838.0}, {"date": "2022-03-23", "close": 82.46, "volume": 5499665.0}, {"date": "2022-03-24", "close": 84.71, "volume": 2711320.0}, {"date": "2022-03-25", "close": 85.59, "volume": 1756858.0}, {"date": "2022-03-28", "close": 85.24, "volume": 2887660.0}, {"date": "2022-03-29", "close": 84.93, "volume": 2808285.0}, {"date": "2022-03-30", "close": 86.36, "volume": 2569840.0}, {"date": "2022-03-31", "close": 84.19, "volume": 3140864.0}, {"date": "2022-04-01", "close": 85.51, "volume": 2110660.0}, {"date": "2022-04-04", "close": 84.18, "volume": 2119630.0}, {"date": "2022-04-05", "close": 84.83, "volume": 2382327.0}, {"date": "2022-04-06", "close": 87.12, "volume": 2510325.0}, {"date": "2022-04-07", "close": 88.56, "volume": 3505540.0}, {"date": "2022-04-08", "close": 88.48, "volume": 2397268.0}, {"date": "2022-04-11", "close": 86.9, "volume": 1436759.0}, {"date": "2022-04-12", "close": 85.81, "volume": 1773499.0}, {"date": "2022-04-13", "close": 86.21, "volume": 2687017.0}, {"date": "2022-04-14", "close": 86.54, "volume": 1548702.0}, {"date": "2022-04-18", "close": 84.88, "volume": 2066259.0}, {"date": "2022-04-19", "close": 85.99, "volume": 1735724.0}, {"date": "2022-04-20", "close": 89.01, "volume": 2098467.0}, {"date": "2022-04-21", "close": 87.84, "volume": 2198203.0}, {"date": "2022-04-22", "close": 84.41, "volume": 1777303.0}, {"date": "2022-04-25", "close": 84.86, "volume": 2470422.0}, {"date": "2022-04-26", "close": 81.88, "volume": 4097031.0}, {"date": "2022-04-27", "close": 80.72, "volume": 3553498.0}, {"date": "2022-04-28", "close": 81.59, "volume": 3495581.0}, {"date": "2022-04-29", "close": 80.55, "volume": 3948835.0}, {"date": "2022-05-02", "close": 79.06, "volume": 3344454.0}, {"date": "2022-05-03", "close": 80.34, "volume": 2976306.0}, {"date": "2022-05-04", "close": 82.91, "volume": 2305972.0}, {"date": "2022-05-05", "close": 84.82, "volume": 4679463.0}, {"date": "2022-05-06", "close": 84.03, "volume": 2252799.0}, {"date": "2022-05-09", "close": 79.19, "volume": 3382313.0}, {"date": "2022-05-10", "close": 79.96, "volume": 2544168.0}, {"date": "2022-05-11", "close": 80.65, "volume": 3672207.0}, {"date": "2022-05-12", "close": 81.23, "volume": 3348331.0}, {"date": "2022-05-13", "close": 82.32, "volume": 2570823.0}, {"date": "2022-05-16", "close": 84.72, "volume": 3299685.0}, {"date": "2022-05-17", "close": 84.1, "volume": 3007361.0}, {"date": "2022-05-18", "close": 81.77, "volume": 1979337.0}, {"date": "2022-05-19", "close": 82.64, "volume": 1995877.0}, {"date": "2022-05-20", "close": 84.96, "volume": 2554436.0}, {"date": "2022-05-23", "close": 86.04, "volume": 2430819.0}, {"date": "2022-05-24", "close": 87.21, "volume": 2167691.0}, {"date": "2022-05-25", "close": 85.31, "volume": 2524928.0}, {"date": "2022-05-26", "close": 81.89, "volume": 4892975.0}, {"date": "2022-05-27", "close": 84.41, "volume": 4458045.0}, {"date": "2022-05-31", "close": 81.44, "volume": 6281242.0}, {"date": "2022-06-01", "close": 81.21, "volume": 2242096.0}, {"date": "2022-06-02", "close": 82.56, "volume": 1948465.0}, {"date": "2022-06-03", "close": 81.97, "volume": 1446709.0}, {"date": "2022-06-06", "close": 83.24, "volume": 1273877.0}, {"date": "2022-06-07", "close": 83.35, "volume": 1483378.0}, {"date": "2022-06-08", "close": 82.6, "volume": 1019878.0}, {"date": "2022-06-09", "close": 80.02, "volume": 1950429.0}, {"date": "2022-06-10", "close": 79.51, "volume": 2169244.0}, {"date": "2022-06-13", "close": 75.7, "volume": 2781647.0}, {"date": "2022-06-14", "close": 76.23, "volume": 2643363.0}, {"date": "2022-06-15", "close": 77.46, "volume": 3449471.0}, {"date": "2022-06-16", "close": 76.64, "volume": 4130475.0}, {"date": "2022-06-17", "close": 76.32, "volume": 6174009.0}, {"date": "2022-06-21", "close": 80.86, "volume": 5984578.0}, {"date": "2022-06-22", "close": 81.87, "volume": 3169585.0}, {"date": "2022-06-23", "close": 83.64, "volume": 2914348.0}, {"date": "2022-06-24", "close": 82.95, "volume": 3802089.0}, {"date": "2022-06-27", "close": 84.57, "volume": 2212756.0}, {"date": "2022-06-28", "close": 84.33, "volume": 2843605.0}, {"date": "2022-06-29", "close": 84.94, "volume": 2935590.0}, {"date": "2022-06-30", "close": 84.61, "volume": 2516069.0}, {"date": "2022-07-01", "close": 86.21, "volume": 1972886.0}, {"date": "2022-07-05", "close": 84.75, "volume": 2776392.0}, {"date": "2022-07-06", "close": 86.01, "volume": 2506339.0}, {"date": "2022-07-07", "close": 85.26, "volume": 2016755.0}, {"date": "2022-07-08", "close": 88.01, "volume": 4578210.0}, {"date": "2022-07-11", "close": 87.22, "volume": 2867853.0}, {"date": "2022-07-12", "close": 86.91, "volume": 2423975.0}, {"date": "2022-07-13", "close": 85.19, "volume": 2191567.0}, {"date": "2022-07-14", "close": 85.76, "volume": 2502375.0}, {"date": "2022-07-15", "close": 89.66, "volume": 3544281.0}, {"date": "2022-07-18", "close": 89.72, "volume": 3261161.0}, {"date": "2022-07-19", "close": 91.35, "volume": 2579606.0}, {"date": "2022-07-20", "close": 90.16, "volume": 3033286.0}, {"date": "2022-07-21", "close": 90.51, "volume": 2773299.0}, {"date": "2022-07-22", "close": 90.94, "volume": 2852093.0}, {"date": "2022-07-25", "close": 91.93, "volume": 3424644.0}, {"date": "2022-07-26", "close": 93.15, "volume": 4011791.0}, {"date": "2022-07-27", "close": 92.51, "volume": 2483221.0}, {"date": "2022-07-28", "close": 92.35, "volume": 2610255.0}, {"date": "2022-07-29", "close": 92.97, "volume": 2972578.0}, {"date": "2022-08-01", "close": 92.25, "volume": 2227802.0}, {"date": "2022-08-02", "close": 93.31, "volume": 2244007.0}, {"date": "2022-08-03", "close": 92.8, "volume": 2643334.0}, {"date": "2022-08-04", "close": 92.97, "volume": 2640451.0}, {"date": "2022-08-05", "close": 93.05, "volume": 1942305.0}, {"date": "2022-08-08", "close": 93.32, "volume": 1846597.0}, {"date": "2022-08-09", "close": 94.77, "volume": 2500558.0}, {"date": "2022-08-10", "close": 94.82, "volume": 1919734.0}, {"date": "2022-08-11", "close": 94.01, "volume": 1887034.0}, {"date": "2022-08-12", "close": 96.64, "volume": 2680868.0}, {"date": "2022-08-15", "close": 97.22, "volume": 2627672.0}, {"date": "2022-08-16", "close": 96.33, "volume": 2111292.0}, {"date": "2022-08-17", "close": 94.83, "volume": 2163957.0}, {"date": "2022-08-18", "close": 95.34, "volume": 1808431.0}, {"date": "2022-08-19", "close": 96.9, "volume": 2662574.0}, {"date": "2022-08-22", "close": 96.8, "volume": 1999010.0}, {"date": "2022-08-23", "close": 95.11, "volume": 2302672.0}, {"date": "2022-08-24", "close": 95.62, "volume": 1442589.0}, {"date": "2022-08-25", "close": 95.73, "volume": 2246668.0}, {"date": "2022-08-26", "close": 89.94, "volume": 7036311.0}, {"date": "2022-08-29", "close": 91.44, "volume": 2397282.0}, {"date": "2022-08-30", "close": 91.19, "volume": 2470987.0}, {"date": "2022-08-31", "close": 89.74, "volume": 8759681.0}, {"date": "2022-09-01", "close": 91.24, "volume": 3479586.0}, {"date": "2022-09-02", "close": 90.05, "volume": 2299294.0}, {"date": "2022-09-06", "close": 88.33, "volume": 4215077.0}, {"date": "2022-09-07", "close": 89.33, "volume": 2696960.0}, {"date": "2022-09-08", "close": 91.26, "volume": 3405903.0}, {"date": "2022-09-09", "close": 91.99, "volume": 2171333.0}, {"date": "2022-09-12", "close": 92.9, "volume": 1599821.0}, {"date": "2022-09-13", "close": 90.03, "volume": 2961739.0}, {"date": "2022-09-14", "close": 83.92, "volume": 10103840.0}, {"date": "2022-09-15", "close": 86.0, "volume": 8710454.0}, {"date": "2022-09-16", "close": 84.28, "volume": 10315950.0}, {"date": "2022-09-19", "close": 84.77, "volume": 3593347.0}, {"date": "2022-09-20", "close": 83.41, "volume": 6685371.0}, {"date": "2022-09-21", "close": 80.91, "volume": 5131483.0}, {"date": "2022-09-22", "close": 78.94, "volume": 7046662.0}, {"date": "2022-09-23", "close": 78.71, "volume": 5735267.0}, {"date": "2022-09-26", "close": 77.71, "volume": 3440772.0}, {"date": "2022-09-27", "close": 77.3, "volume": 4142924.0}, {"date": "2022-09-28", "close": 78.18, "volume": 2820312.0}, {"date": "2022-09-29", "close": 77.68, "volume": 2962804.0}, {"date": "2022-09-30", "close": 77.81, "volume": 4697830.0}, {"date": "2022-10-03", "close": 80.0, "volume": 2702875.0}, {"date": "2022-10-04", "close": 80.87, "volume": 3050218.0}, {"date": "2022-10-05", "close": 80.81, "volume": 2932345.0}, {"date": "2022-10-06", "close": 80.24, "volume": 4022269.0}, {"date": "2022-10-07", "close": 74.82, "volume": 7626965.0}, {"date": "2022-10-10", "close": 73.76, "volume": 5576775.0}, {"date": "2022-10-11", "close": 75.32, "volume": 3586367.0}, {"date": "2022-10-12", "close": 74.32, "volume": 2724592.0}, {"date": "2022-10-13", "close": 75.26, "volume": 4032213.0}, {"date": "2022-10-14", "close": 74.3, "volume": 3406938.0}, {"date": "2022-10-17", "close": 75.18, "volume": 2546596.0}, {"date": "2022-10-18", "close": 75.32, "volume": 2529768.0}, {"date": "2022-10-19", "close": 75.72, "volume": 2581927.0}, {"date": "2022-10-20", "close": 74.15, "volume": 2674101.0}, {"date": "2022-10-21", "close": 73.85, "volume": 4537982.0}, {"date": "2022-10-24", "close": 75.81, "volume": 4038235.0}, {"date": "2022-10-25", "close": 83.63, "volume": 8297717.0}, {"date": "2022-10-26", "close": 84.8, "volume": 3676341.0}, {"date": "2022-10-27", "close": 84.07, "volume": 2992416.0}, {"date": "2022-10-28", "close": 85.8, "volume": 2609464.0}, {"date": "2022-10-31", "close": 85.13, "volume": 2599447.0}, {"date": "2022-11-01", "close": 85.93, "volume": 2422551.0}, {"date": "2022-11-02", "close": 85.06, "volume": 2944383.0}, {"date": "2022-11-03", "close": 85.08, "volume": 2321161.0}, {"date": "2022-11-04", "close": 81.73, "volume": 4283361.0}, {"date": "2022-11-07", "close": 82.95, "volume": 3635699.0}, {"date": "2022-11-08", "close": 84.0, "volume": 3830519.0}, {"date": "2022-11-09", "close": 83.88, "volume": 3167826.0}, {"date": "2022-11-10", "close": 84.43, "volume": 3922827.0}, {"date": "2022-11-11", "close": 82.07, "volume": 5823301.0}, {"date": "2022-11-14", "close": 82.04, "volume": 3206938.0}, {"date": "2022-11-15", "close": 79.67, "volume": 5498410.0}, {"date": "2022-11-16", "close": 79.51, "volume": 4449244.0}, {"date": "2022-11-17", "close": 80.93, "volume": 2911216.0}, {"date": "2022-11-18", "close": 82.68, "volume": 2553996.0}, {"date": "2022-11-21", "close": 82.12, "volume": 2481326.0}, {"date": "2022-11-22", "close": 82.96, "volume": 3328775.0}, {"date": "2022-11-23", "close": 83.63, "volume": 3487326.0}, {"date": "2022-11-25", "close": 84.86, "volume": 1511429.0}, {"date": "2022-11-28", "close": 84.93, "volume": 3533591.0}, {"date": "2022-11-29", "close": 84.42, "volume": 3103029.0}, {"date": "2022-11-30", "close": 87.05, "volume": 6185059.0}, {"date": "2022-12-01", "close": 85.81, "volume": 3663372.0}, {"date": "2022-12-02", "close": 85.79, "volume": 4822570.0}, {"date": "2022-12-05", "close": 86.35, "volume": 2087322.0}, {"date": "2022-12-06", "close": 85.93, "volume": 2265863.0}, {"date": "2022-12-07", "close": 87.35, "volume": 2779361.0}, {"date": "2022-12-08", "close": 86.49, "volume": 1899160.0}, {"date": "2022-12-09", "close": 86.25, "volume": 1986164.0}, {"date": "2022-12-12", "close": 86.89, "volume": 3151586.0}, {"date": "2022-12-13", "close": 83.22, "volume": 4462414.0}, {"date": "2022-12-14", "close": 83.0, "volume": 4273426.0}, {"date": "2022-12-15", "close": 80.31, "volume": 3790720.0}, {"date": "2022-12-16", "close": 81.4, "volume": 7018792.0}, {"date": "2022-12-19", "close": 81.42, "volume": 2915086.0}, {"date": "2022-12-20", "close": 80.38, "volume": 2694950.0}, {"date": "2022-12-21", "close": 81.65, "volume": 3269485.0}, {"date": "2022-12-22", "close": 82.24, "volume": 3480867.0}, {"date": "2022-12-23", "close": 81.63, "volume": 2451509.0}, {"date": "2022-12-27", "close": 81.58, "volume": 1857010.0}, {"date": "2022-12-28", "close": 81.58, "volume": 2222818.0}, {"date": "2022-12-29", "close": 81.72, "volume": 1683158.0}, {"date": "2022-12-30", "close": 82.01, "volume": 1946640.0}, {"date": "2023-01-03", "close": 79.74, "volume": 6674127.0}, {"date": "2023-01-04", "close": 79.46, "volume": 5149015.0}, {"date": "2023-01-05", "close": 77.26, "volume": 5882273.0}, {"date": "2023-01-06", "close": 78.66, "volume": 3882916.0}, {"date": "2023-01-09", "close": 77.59, "volume": 4301927.0}, {"date": "2023-01-10", "close": 76.12, "volume": 3030880.0}, {"date": "2023-01-11", "close": 78.44, "volume": 2892434.0}, {"date": "2023-01-12", "close": 78.18, "volume": 3503554.0}, {"date": "2023-01-13", "close": 77.04, "volume": 3195709.0}, {"date": "2023-01-17", "close": 76.74, "volume": 3302932.0}, {"date": "2023-01-18", "close": 75.09, "volume": 3091273.0}, {"date": "2023-01-19", "close": 75.86, "volume": 2486063.0}, {"date": "2023-01-20", "close": 76.15, "volume": 2981888.0}, {"date": "2023-01-23", "close": 75.79, "volume": 2896812.0}, {"date": "2023-01-24", "close": 75.76, "volume": 3198215.0}, {"date": "2023-01-25", "close": 76.05, "volume": 4034023.0}, {"date": "2023-01-26", "close": 76.61, "volume": 2726321.0}, {"date": "2023-01-27", "close": 75.25, "volume": 2892367.0}, {"date": "2023-01-30", "close": 74.7, "volume": 3782273.0}, {"date": "2023-01-31", "close": 76.24, "volume": 5579700.0}, {"date": "2023-02-01", "close": 75.14, "volume": 3926655.0}, {"date": "2023-02-02", "close": 72.57, "volume": 9685963.0}, {"date": "2023-02-03", "close": 71.01, "volume": 5098529.0}, {"date": "2023-02-06", "close": 71.01, "volume": 4760015.0}, {"date": "2023-02-07", "close": 70.98, "volume": 6669088.0}, {"date": "2023-02-08", "close": 72.92, "volume": 6636234.0}, {"date": "2023-02-09", "close": 71.56, "volume": 4784260.0}, {"date": "2023-02-10", "close": 72.74, "volume": 4949545.0}, {"date": "2023-02-13", "close": 73.08, "volume": 4695322.0}, {"date": "2023-02-14", "close": 73.38, "volume": 3929581.0}, {"date": "2023-02-15", "close": 73.1, "volume": 3882828.0}, {"date": "2023-02-16", "close": 73.01, "volume": 3716651.0}, {"date": "2023-02-17", "close": 73.36, "volume": 2700434.0}, {"date": "2023-02-21", "close": 72.27, "volume": 3557477.0}, {"date": "2023-02-22", "close": 72.28, "volume": 2227089.0}, {"date": "2023-02-23", "close": 71.67, "volume": 3369688.0}, {"date": "2023-02-24", "close": 70.28, "volume": 2960373.0}, {"date": "2023-02-27", "close": 70.09, "volume": 2832278.0}, {"date": "2023-02-28", "close": 68.4, "volume": 4185125.0}, {"date": "2023-03-01", "close": 68.51, "volume": 3447524.0}, {"date": "2023-03-02", "close": 68.59, "volume": 3161466.0}, {"date": "2023-03-03", "close": 69.07, "volume": 2921091.0}, {"date": "2023-03-06", "close": 68.96, "volume": 3273913.0}, {"date": "2023-03-07", "close": 67.95, "volume": 3646886.0}, {"date": "2023-03-08", "close": 66.9, "volume": 3686494.0}, {"date": "2023-03-09", "close": 65.54, "volume": 3607903.0}, {"date": "2023-03-10", "close": 65.1, "volume": 2949111.0}, {"date": "2023-03-13", "close": 64.17, "volume": 2883157.0}, {"date": "2023-03-14", "close": 63.34, "volume": 4032952.0}, {"date": "2023-03-15", "close": 63.54, "volume": 3744613.0}, {"date": "2023-03-16", "close": 63.19, "volume": 4389426.0}, {"date": "2023-03-17", "close": 62.55, "volume": 8633589.0}, {"date": "2023-03-20", "close": 64.15, "volume": 5290761.0}, {"date": "2023-03-21", "close": 65.29, "volume": 3805156.0}, {"date": "2023-03-22", "close": 63.6, "volume": 2909946.0}, {"date": "2023-03-23", "close": 62.58, "volume": 4512679.0}, {"date": "2023-03-24", "close": 64.05, "volume": 2922001.0}, {"date": "2023-03-27", "close": 64.75, "volume": 2607854.0}, {"date": "2023-03-28", "close": 63.12, "volume": 3284633.0}, {"date": "2023-03-29", "close": 63.65, "volume": 2874589.0}, {"date": "2023-03-30", "close": 64.13, "volume": 4290718.0}, {"date": "2023-03-31", "close": 63.21, "volume": 5973845.0}, {"date": "2023-04-03", "close": 64.67, "volume": 4837609.0}, {"date": "2023-04-04", "close": 63.98, "volume": 3496978.0}, {"date": "2023-04-05", "close": 65.79, "volume": 4090552.0}, {"date": "2023-04-06", "close": 66.02, "volume": 3807035.0}, {"date": "2023-04-10", "close": 66.32, "volume": 3623462.0}, {"date": "2023-04-11", "close": 67.36, "volume": 2730008.0}, {"date": "2023-04-12", "close": 67.18, "volume": 3699657.0}, {"date": "2023-04-13", "close": 69.36, "volume": 4139121.0}, {"date": "2023-04-14", "close": 68.07, "volume": 5129343.0}, {"date": "2023-04-17", "close": 68.7, "volume": 3007632.0}, {"date": "2023-04-18", "close": 68.93, "volume": 3119514.0}, {"date": "2023-04-19", "close": 66.78, "volume": 3893981.0}, {"date": "2023-04-20", "close": 65.86, "volume": 3530649.0}, {"date": "2023-04-21", "close": 65.99, "volume": 2399560.0}, {"date": "2023-04-24", "close": 67.66, "volume": 3719664.0}, {"date": "2023-04-25", "close": 69.29, "volume": 6759597.0}, {"date": "2023-04-26", "close": 66.63, "volume": 4624096.0}, {"date": "2023-04-27", "close": 68.5, "volume": 3325942.0}, {"date": "2023-04-28", "close": 68.93, "volume": 2760594.0}, {"date": "2023-05-01", "close": 68.61, "volume": 2919631.0}, {"date": "2023-05-02", "close": 68.48, "volume": 2107181.0}, {"date": "2023-05-03", "close": 68.72, "volume": 2875942.0}, {"date": "2023-05-04", "close": 67.22, "volume": 2667667.0}, {"date": "2023-05-05", "close": 68.39, "volume": 2042495.0}, {"date": "2023-05-08", "close": 68.28, "volume": 1507678.0}, {"date": "2023-05-09", "close": 67.62, "volume": 2081355.0}, {"date": "2023-05-10", "close": 66.86, "volume": 1957215.0}, {"date": "2023-05-11", "close": 67.37, "volume": 2631769.0}, {"date": "2023-05-12", "close": 67.17, "volume": 2604826.0}, {"date": "2023-05-15", "close": 67.21, "volume": 1792968.0}, {"date": "2023-05-16", "close": 65.45, "volume": 2107377.0}, {"date": "2023-05-17", "close": 67.2, "volume": 2461524.0}, {"date": "2023-05-18", "close": 65.8, "volume": 2548798.0}, {"date": "2023-05-19", "close": 65.4, "volume": 3645399.0}, {"date": "2023-05-22", "close": 65.2, "volume": 2710354.0}, {"date": "2023-05-23", "close": 65.03, "volume": 2094346.0}, {"date": "2023-05-24", "close": 64.64, "volume": 3152905.0}, {"date": "2023-05-25", "close": 63.43, "volume": 2852118.0}, {"date": "2023-05-26", "close": 62.72, "volume": 3228199.0}, {"date": "2023-05-30", "close": 61.98, "volume": 2563581.0}, {"date": "2023-05-31", "close": 62.41, "volume": 8430427.0}, {"date": "2023-06-01", "close": 64.94, "volume": 3871261.0}, {"date": "2023-06-02", "close": 66.46, "volume": 3595854.0}, {"date": "2023-06-05", "close": 67.34, "volume": 2134489.0}, {"date": "2023-06-06", "close": 66.73, "volume": 3295138.0}, {"date": "2023-06-07", "close": 67.69, "volume": 5127665.0}, {"date": "2023-06-08", "close": 67.62, "volume": 2140550.0}, {"date": "2023-06-09", "close": 69.0, "volume": 2674431.0}, {"date": "2023-06-12", "close": 69.18, "volume": 2286933.0}, {"date": "2023-06-13", "close": 69.47, "volume": 2023653.0}, {"date": "2023-06-14", "close": 64.65, "volume": 7427540.0}, {"date": "2023-06-15", "close": 66.12, "volume": 4460229.0}, {"date": "2023-06-16", "close": 65.66, "volume": 5625253.0}, {"date": "2023-06-20", "close": 65.92, "volume": 3539947.0}, {"date": "2023-06-21", "close": 66.01, "volume": 3846231.0}, {"date": "2023-06-22", "close": 66.8, "volume": 1895136.0}, {"date": "2023-06-23", "close": 66.33, "volume": 2517722.0}, {"date": "2023-06-26", "close": 66.36, "volume": 1754151.0}, {"date": "2023-06-27", "close": 66.54, "volume": 2358275.0}, {"date": "2023-06-28", "close": 66.1, "volume": 2107474.0}, {"date": "2023-06-29", "close": 66.99, "volume": 3021046.0}, {"date": "2023-06-30", "close": 67.45, "volume": 3490996.0}, {"date": "2023-07-03", "close": 67.37, "volume": 1353439.0}, {"date": "2023-07-05", "close": 67.44, "volume": 2000145.0}, {"date": "2023-07-06", "close": 67.19, "volume": 3733665.0}, {"date": "2023-07-07", "close": 66.5, "volume": 2565820.0}, {"date": "2023-07-10", "close": 67.31, "volume": 2400238.0}, {"date": "2023-07-11", "close": 67.76, "volume": 2182444.0}, {"date": "2023-07-12", "close": 63.8, "volume": 6730368.0}, {"date": "2023-07-13", "close": 63.65, "volume": 3681631.0}, {"date": "2023-07-14", "close": 65.63, "volume": 5082902.0}, {"date": "2023-07-17", "close": 65.07, "volume": 3002221.0}, {"date": "2023-07-18", "close": 66.33, "volume": 3789335.0}, {"date": "2023-07-19", "close": 68.49, "volume": 3940534.0}, {"date": "2023-07-20", "close": 70.18, "volume": 3116727.0}, {"date": "2023-07-21", "close": 70.63, "volume": 5086754.0}, {"date": "2023-07-24", "close": 70.86, "volume": 3089498.0}, {"date": "2023-07-25", "close": 70.32, "volume": 2618423.0}, {"date": "2023-07-26", "close": 69.97, "volume": 3107917.0}, {"date": "2023-07-27", "close": 69.95, "volume": 2879479.0}, {"date": "2023-07-28", "close": 66.18, "volume": 7129098.0}, {"date": "2023-07-31", "close": 68.09, "volume": 4936229.0}, {"date": "2023-08-01", "close": 68.01, "volume": 3798642.0}, {"date": "2023-08-02", "close": 67.35, "volume": 3166712.0}, {"date": "2023-08-03", "close": 66.06, "volume": 5046118.0}, {"date": "2023-08-04", "close": 65.8, "volume": 4215541.0}, {"date": "2023-08-07", "close": 66.83, "volume": 2552177.0}, {"date": "2023-08-08", "close": 66.28, "volume": 1974321.0}, {"date": "2023-08-09", "close": 65.8, "volume": 2221055.0}, {"date": "2023-08-10", "close": 65.75, "volume": 2331621.0}, {"date": "2023-08-11", "close": 65.76, "volume": 3366123.0}, {"date": "2023-08-14", "close": 66.85, "volume": 3517631.0}, {"date": "2023-08-15", "close": 65.27, "volume": 2058071.0}, {"date": "2023-08-16", "close": 64.3, "volume": 2429852.0}, {"date": "2023-08-17", "close": 63.5, "volume": 3104032.0}, {"date": "2023-08-18", "close": 63.7, "volume": 2566657.0}, {"date": "2023-08-21", "close": 63.83, "volume": 2842998.0}, {"date": "2023-08-22", "close": 63.8, "volume": 2396513.0}, {"date": "2023-08-23", "close": 63.63, "volume": 2927315.0}, {"date": "2023-08-24", "close": 63.96, "volume": 1746078.0}, {"date": "2023-08-25", "close": 63.48, "volume": 1585005.0}, {"date": "2023-08-28", "close": 64.02, "volume": 2153919.0}, {"date": "2023-08-29", "close": 64.44, "volume": 1705463.0}, {"date": "2023-08-30", "close": 62.72, "volume": 4047061.0}, {"date": "2023-08-31", "close": 61.65, "volume": 3619825.0}, {"date": "2023-09-01", "close": 61.27, "volume": 4239790.0}, {"date": "2023-09-05", "close": 61.88, "volume": 3890029.0}, {"date": "2023-09-06", "close": 63.32, "volume": 5073025.0}, {"date": "2023-09-07", "close": 66.44, "volume": 6931418.0}, {"date": "2023-09-08", "close": 65.41, "volume": 3519177.0}, {"date": "2023-09-11", "close": 66.42, "volume": 4665787.0}, {"date": "2023-09-12", "close": 67.02, "volume": 4115078.0}, {"date": "2023-09-13", "close": 68.34, "volume": 5235977.0}, {"date": "2023-09-14", "close": 67.61, "volume": 2986967.0}, {"date": "2023-09-15", "close": 67.81, "volume": 5347995.0}, {"date": "2023-09-18", "close": 67.86, "volume": 1925645.0}, {"date": "2023-09-19", "close": 67.85, "volume": 2313221.0}, {"date": "2023-09-20", "close": 68.08, "volume": 2591603.0}, {"date": "2023-09-21", "close": 69.54, "volume": 4066825.0}, {"date": "2023-09-22", "close": 68.68, "volume": 4389698.0}, {"date": "2023-09-25", "close": 70.57, "volume": 3298120.0}, {"date": "2023-09-26", "close": 69.99, "volume": 3716998.0}, {"date": "2023-09-27", "close": 69.74, "volume": 3031101.0}, {"date": "2023-09-28", "close": 69.26, "volume": 2961804.0}, {"date": "2023-09-29", "close": 68.88, "volume": 3526903.0}, {"date": "2023-10-02", "close": 69.3, "volume": 2397118.0}, {"date": "2023-10-03", "close": 68.24, "volume": 2803393.0}, {"date": "2023-10-04", "close": 68.98, "volume": 2410488.0}, {"date": "2023-10-05", "close": 69.02, "volume": 2495718.0}, {"date": "2023-10-06", "close": 70.21, "volume": 2503084.0}, {"date": "2023-10-09", "close": 70.86, "volume": 2143521.0}, {"date": "2023-10-10", "close": 71.17, "volume": 2592324.0}, {"date": "2023-10-11", "close": 70.98, "volume": 1961050.0}, {"date": "2023-10-12", "close": 70.96, "volume": 2251102.0}, {"date": "2023-10-13", "close": 71.07, "volume": 3329000.0}, {"date": "2023-10-16", "close": 71.12, "volume": 3261767.0}, {"date": "2023-10-17", "close": 72.12, "volume": 2973595.0}, {"date": "2023-10-18", "close": 72.98, "volume": 3198104.0}, {"date": "2023-10-19", "close": 71.94, "volume": 2020529.0}, {"date": "2023-10-20", "close": 71.89, "volume": 2576857.0}, {"date": "2023-10-23", "close": 70.86, "volume": 3732835.0}, {"date": "2023-10-24", "close": 69.69, "volume": 4797693.0}, {"date": "2023-10-25", "close": 68.71, "volume": 3116654.0}, {"date": "2023-10-26", "close": 68.11, "volume": 3617769.0}, {"date": "2023-10-27", "close": 67.48, "volume": 2663248.0}, {"date": "2023-10-30", "close": 67.96, "volume": 2674473.0}, {"date": "2023-10-31", "close": 68.98, "volume": 2954568.0}, {"date": "2023-11-01", "close": 69.32, "volume": 3095130.0}, {"date": "2023-11-02", "close": 68.93, "volume": 3183713.0}, {"date": "2023-11-03", "close": 69.32, "volume": 3417368.0}, {"date": "2023-11-06", "close": 71.84, "volume": 5556614.0}, {"date": "2023-11-07", "close": 71.75, "volume": 3315794.0}, {"date": "2023-11-08", "close": 70.31, "volume": 2346396.0}, {"date": "2023-11-09", "close": 71.46, "volume": 3346606.0}, {"date": "2023-11-10", "close": 71.87, "volume": 2763286.0}, {"date": "2023-11-13", "close": 72.14, "volume": 1546427.0}, {"date": "2023-11-14", "close": 73.23, "volume": 3203060.0}, {"date": "2023-11-15", "close": 73.23, "volume": 2876660.0}, {"date": "2023-11-16", "close": 73.21, "volume": 2829786.0}, {"date": "2023-11-17", "close": 72.61, "volume": 1929999.0}, {"date": "2023-11-20", "close": 72.76, "volume": 2097082.0}, {"date": "2023-11-21", "close": 73.7, "volume": 2214147.0}, {"date": "2023-11-22", "close": 74.21, "volume": 1794000.0}, {"date": "2023-11-24", "close": 74.36, "volume": 640918.0}, {"date": "2023-11-27", "close": 74.11, "volume": 2059668.0}, {"date": "2023-11-28", "close": 72.96, "volume": 2904875.0}, {"date": "2023-11-29", "close": 70.48, "volume": 6735768.0}, {"date": "2023-11-30", "close": 73.68, "volume": 6144627.0}, {"date": "2023-12-01", "close": 74.88, "volume": 3888414.0}, {"date": "2023-12-04", "close": 74.03, "volume": 2348672.0}, {"date": "2023-12-05", "close": 75.01, "volume": 3012374.0}, {"date": "2023-12-06", "close": 74.4, "volume": 2153330.0}, {"date": "2023-12-07", "close": 74.24, "volume": 2434631.0}, {"date": "2023-12-08", "close": 73.77, "volume": 2693987.0}, {"date": "2023-12-11", "close": 74.25, "volume": 2650122.0}, {"date": "2023-12-12", "close": 76.34, "volume": 5290261.0}, {"date": "2023-12-13", "close": 76.67, "volume": 4912936.0}, {"date": "2023-12-14", "close": 75.51, "volume": 5617694.0}, {"date": "2023-12-15", "close": 74.22, "volume": 7372588.0}, {"date": "2023-12-18", "close": 74.79, "volume": 3635313.0}, {"date": "2023-12-19", "close": 74.53, "volume": 2859896.0}, {"date": "2023-12-20", "close": 72.21, "volume": 4532560.0}, {"date": "2023-12-21", "close": 73.41, "volume": 3351813.0}, {"date": "2023-12-22", "close": 73.34, "volume": 2156737.0}, {"date": "2023-12-26", "close": 73.65, "volume": 1507623.0}, {"date": "2023-12-27", "close": 73.43, "volume": 2310271.0}, {"date": "2023-12-28", "close": 73.89, "volume": 2729598.0}, {"date": "2023-12-29", "close": 74.21, "volume": 2512201.0}, {"date": "2024-01-02", "close": 76.83, "volume": 3730930.0}, {"date": "2024-01-03", "close": 76.74, "volume": 3907591.0}, {"date": "2024-01-04", "close": 77.21, "volume": 3052814.0}, {"date": "2024-01-05", "close": 77.38, "volume": 2453662.0}, {"date": "2024-01-08", "close": 76.76, "volume": 2078083.0}, {"date": "2024-01-09", "close": 78.01, "volume": 2443781.0}, {"date": "2024-01-10", "close": 78.41, "volume": 2705228.0}, {"date": "2024-01-11", "close": 79.47, "volume": 3943383.0}, {"date": "2024-01-12", "close": 78.81, "volume": 2966223.0}, {"date": "2024-01-16", "close": 78.72, "volume": 2765926.0}, {"date": "2024-01-17", "close": 78.0, "volume": 2567631.0}, {"date": "2024-01-18", "close": 76.6, "volume": 3081453.0}, {"date": "2024-01-19", "close": 74.15, "volume": 4026208.0}, {"date": "2024-01-22", "close": 75.17, "volume": 3179646.0}, {"date": "2024-01-23", "close": 75.56, "volume": 2195224.0}, {"date": "2024-01-24", "close": 75.48, "volume": 3155535.0}, {"date": "2024-01-25", "close": 73.55, "volume": 5121187.0}, {"date": "2024-01-26", "close": 73.77, "volume": 2979251.0}, {"date": "2024-01-29", "close": 74.06, "volume": 2072453.0}, {"date": "2024-01-30", "close": 74.86, "volume": 2265501.0}, {"date": "2024-01-31", "close": 75.31, "volume": 3095434.0}, {"date": "2024-02-01", "close": 75.3, "volume": 2548194.0}, {"date": "2024-02-02", "close": 75.41, "volume": 2265459.0}, {"date": "2024-02-05", "close": 74.07, "volume": 3352199.0}, {"date": "2024-02-06", "close": 74.92, "volume": 4652462.0}, {"date": "2024-02-07", "close": 74.92, "volume": 4649699.0}, {"date": "2024-02-08", "close": 76.5, "volume": 3281524.0}, {"date": "2024-02-09", "close": 77.33, "volume": 2508555.0}, {"date": "2024-02-12", "close": 77.91, "volume": 2416516.0}, {"date": "2024-02-13", "close": 76.7, "volume": 2379930.0}, {"date": "2024-02-14", "close": 77.49, "volume": 2017350.0}, {"date": "2024-02-15", "close": 78.3, "volume": 1906885.0}, {"date": "2024-02-16", "close": 78.74, "volume": 2259779.0}, {"date": "2024-02-20", "close": 79.29, "volume": 3663570.0}, {"date": "2024-02-21", "close": 79.17, "volume": 1871371.0}, {"date": "2024-02-22", "close": 80.07, "volume": 3058666.0}, {"date": "2024-02-23", "close": 80.22, "volume": 2136803.0}, {"date": "2024-02-26", "close": 80.23, "volume": 2510254.0}, {"date": "2024-02-27", "close": 80.41, "volume": 1993369.0}, {"date": "2024-02-28", "close": 78.39, "volume": 2997077.0}, {"date": "2024-02-29", "close": 78.43, "volume": 4830821.0}, {"date": "2024-03-01", "close": 77.98, "volume": 2683378.0}, {"date": "2024-03-04", "close": 78.32, "volume": 2037274.0}, {"date": "2024-03-05", "close": 77.4, "volume": 2511105.0}, {"date": "2024-03-06", "close": 77.59, "volume": 2833541.0}, {"date": "2024-03-07", "close": 79.66, "volume": 2633203.0}, {"date": "2024-03-08", "close": 78.14, "volume": 3661372.0}, {"date": "2024-03-11", "close": 78.03, "volume": 2828028.0}, {"date": "2024-03-12", "close": 76.75, "volume": 3363174.0}, {"date": "2024-03-13", "close": 76.72, "volume": 2448858.0}, {"date": "2024-03-14", "close": 76.05, "volume": 3392833.0}, {"date": "2024-03-15", "close": 75.47, "volume": 5215047.0}, {"date": "2024-03-18", "close": 77.02, "volume": 3297716.0}, {"date": "2024-03-19", "close": 78.7, "volume": 3718995.0}, {"date": "2024-03-20", "close": 77.88, "volume": 2797889.0}, {"date": "2024-03-21", "close": 77.18, "volume": 3042075.0}, {"date": "2024-03-22", "close": 76.93, "volume": 3138533.0}, {"date": "2024-03-25", "close": 77.07, "volume": 2776046.0}, {"date": "2024-03-26", "close": 77.56, "volume": 3400395.0}, {"date": "2024-03-27", "close": 78.35, "volume": 3091297.0}, {"date": "2024-03-28", "close": 78.48, "volume": 3351966.0}, {"date": "2024-04-01", "close": 77.75, "volume": 2150759.0}, {"date": "2024-04-02", "close": 72.45, "volume": 5832310.0}, {"date": "2024-04-03", "close": 73.04, "volume": 3600821.0}, {"date": "2024-04-04", "close": 72.05, "volume": 3529256.0}, {"date": "2024-04-05", "close": 72.78, "volume": 2748225.0}, {"date": "2024-04-08", "close": 72.98, "volume": 2969466.0}, {"date": "2024-04-09", "close": 72.71, "volume": 2420888.0}, {"date": "2024-04-10", "close": 72.25, "volume": 2648281.0}, {"date": "2024-04-11", "close": 71.64, "volume": 2249731.0}, {"date": "2024-04-12", "close": 70.73, "volume": 2918714.0}, {"date": "2024-04-15", "close": 72.72, "volume": 5532031.0}, {"date": "2024-04-16", "close": 72.26, "volume": 3240401.0}, {"date": "2024-04-17", "close": 72.0, "volume": 3064734.0}, {"date": "2024-04-18", "close": 73.75, "volume": 5184347.0}, {"date": "2024-04-19", "close": 75.15, "volume": 2686979.0}, {"date": "2024-04-22", "close": 75.58, "volume": 2479640.0}, {"date": "2024-04-23", "close": 75.84, "volume": 1655534.0}, {"date": "2024-04-24", "close": 76.19, "volume": 2775749.0}, {"date": "2024-04-25", "close": 75.68, "volume": 3639640.0}, {"date": "2024-04-26", "close": 74.0, "volume": 6382731.0}, {"date": "2024-04-29", "close": 73.83, "volume": 5107322.0}, {"date": "2024-04-30", "close": 73.06, "volume": 4509106.0}, {"date": "2024-05-01", "close": 72.25, "volume": 4361044.0}, {"date": "2024-05-02", "close": 74.33, "volume": 5386620.0}, {"date": "2024-05-03", "close": 74.81, "volume": 4706732.0}, {"date": "2024-05-06", "close": 75.14, "volume": 2780170.0}, {"date": "2024-05-07", "close": 75.9, "volume": 2534532.0}, {"date": "2024-05-08", "close": 75.85, "volume": 2707463.0}, {"date": "2024-05-09", "close": 77.65, "volume": 3137366.0}, {"date": "2024-05-10", "close": 77.79, "volume": 3033545.0}, {"date": "2024-05-13", "close": 77.15, "volume": 3452537.0}, {"date": "2024-05-14", "close": 76.87, "volume": 3310569.0}, {"date": "2024-05-15", "close": 78.09, "volume": 2921829.0}, {"date": "2024-05-16", "close": 77.14, "volume": 4564573.0}, {"date": "2024-05-17", "close": 78.06, "volume": 2640940.0}, {"date": "2024-05-20", "close": 77.57, "volume": 2083485.0}, {"date": "2024-05-21", "close": 78.4, "volume": 2900615.0}, {"date": "2024-05-22", "close": 78.43, "volume": 2529460.0}, {"date": "2024-05-23", "close": 77.33, "volume": 2855758.0}, {"date": "2024-05-24", "close": 74.63, "volume": 4019964.0}, {"date": "2024-05-28", "close": 72.72, "volume": 4039136.0}, {"date": "2024-05-29", "close": 70.5, "volume": 6691494.0}, {"date": "2024-05-30", "close": 68.96, "volume": 6598041.0}, {"date": "2024-05-31", "close": 71.59, "volume": 7385022.0}, {"date": "2024-06-03", "close": 71.13, "volume": 2708462.0}, {"date": "2024-06-04", "close": 70.14, "volume": 2313484.0}, {"date": "2024-06-05", "close": 69.7, "volume": 2090969.0}, {"date": "2024-06-06", "close": 70.44, "volume": 2582377.0}, {"date": "2024-06-07", "close": 69.81, "volume": 3170229.0}, {"date": "2024-06-10", "close": 69.84, "volume": 2976411.0}, {"date": "2024-06-11", "close": 69.26, "volume": 2581688.0}, {"date": "2024-06-12", "close": 67.71, "volume": 3681917.0}, {"date": "2024-06-13", "close": 68.98, "volume": 4714328.0}, {"date": "2024-06-14", "close": 68.93, "volume": 3722889.0}, {"date": "2024-06-17", "close": 68.2, "volume": 3123354.0}, {"date": "2024-06-18", "close": 66.39, "volume": 3945887.0}, {"date": "2024-06-20", "close": 67.48, "volume": 4211628.0}, {"date": "2024-06-21", "close": 67.93, "volume": 5482575.0}, {"date": "2024-06-24", "close": 68.04, "volume": 3514271.0}, {"date": "2024-06-25", "close": 67.65, "volume": 2779573.0}, {"date": "2024-06-26", "close": 67.72, "volume": 2818093.0}, {"date": "2024-06-27", "close": 67.37, "volume": 2481004.0}, {"date": "2024-06-28", "close": 66.3, "volume": 14635630.0}, {"date": "2024-07-01", "close": 65.34, "volume": 3749132.0}, {"date": "2024-07-02", "close": 66.19, "volume": 3732238.0}, {"date": "2024-07-03", "close": 66.76, "volume": 2200668.0}, {"date": "2024-07-05", "close": 66.37, "volume": 2735263.0}, {"date": "2024-07-08", "close": 66.19, "volume": 2750010.0}, {"date": "2024-07-09", "close": 65.74, "volume": 2434966.0}, {"date": "2024-07-10", "close": 66.66, "volume": 2678164.0}, {"date": "2024-07-11", "close": 67.25, "volume": 3937941.0}, {"date": "2024-07-12", "close": 67.86, "volume": 4033719.0}, {"date": "2024-07-15", "close": 66.0, "volume": 3878666.0}, {"date": "2024-07-16", "close": 69.11, "volume": 5283096.0}, {"date": "2024-07-17", "close": 67.8, "volume": 4311346.0}, {"date": "2024-07-18", "close": 65.69, "volume": 4162632.0}, {"date": "2024-07-19", "close": 66.24, "volume": 3541722.0}, {"date": "2024-07-22", "close": 66.14, "volume": 2765252.0}, {"date": "2024-07-23", "close": 64.89, "volume": 5344045.0}, {"date": "2024-07-24", "close": 66.12, "volume": 4216526.0}, {"date": "2024-07-25", "close": 67.4, "volume": 5449772.0}, {"date": "2024-07-26", "close": 73.1, "volume": 9686551.0}, {"date": "2024-07-29", "close": 73.48, "volume": 3907784.0}, {"date": "2024-07-30", "close": 77.1, "volume": 6236328.0}, {"date": "2024-07-31", "close": 76.92, "volume": 6826563.0}, {"date": "2024-08-01", "close": 77.91, "volume": 4525391.0}, {"date": "2024-08-02", "close": 78.09, "volume": 4553212.0}, {"date": "2024-08-05", "close": 77.43, "volume": 3483228.0}, {"date": "2024-08-06", "close": 75.44, "volume": 4200002.0}, {"date": "2024-08-07", "close": 74.78, "volume": 3658258.0}, {"date": "2024-08-08", "close": 75.52, "volume": 2812167.0}, {"date": "2024-08-09", "close": 76.0, "volume": 2566659.0}, {"date": "2024-08-12", "close": 75.67, "volume": 3355034.0}, {"date": "2024-08-13", "close": 76.35, "volume": 2305875.0}, {"date": "2024-08-14", "close": 77.03, "volume": 2532205.0}, {"date": "2024-08-15", "close": 78.51, "volume": 3197478.0}, {"date": "2024-08-16", "close": 78.11, "volume": 2348561.0}, {"date": "2024-08-19", "close": 78.3, "volume": 1695521.0}, {"date": "2024-08-20", "close": 78.16, "volume": 2519629.0}, {"date": "2024-08-21", "close": 78.4, "volume": 2833798.0}, {"date": "2024-08-22", "close": 78.23, "volume": 2538892.0}, {"date": "2024-08-23", "close": 78.55, "volume": 2123166.0}, {"date": "2024-08-26", "close": 77.67, "volume": 2025806.0}, {"date": "2024-08-27", "close": 78.0, "volume": 2553577.0}, {"date": "2024-08-28", "close": 78.17, "volume": 3122090.0}, {"date": "2024-08-29", "close": 78.29, "volume": 2425565.0}, {"date": "2024-08-30", "close": 78.83, "volume": 3063599.0}, {"date": "2024-09-03", "close": 80.23, "volume": 2979255.0}, {"date": "2024-09-04", "close": 73.26, "volume": 6084604.0}, {"date": "2024-09-05", "close": 72.66, "volume": 6556544.0}, {"date": "2024-09-06", "close": 70.83, "volume": 6046720.0}, {"date": "2024-09-09", "close": 70.84, "volume": 5929163.0}, {"date": "2024-09-10", "close": 71.0, "volume": 4412362.0}, {"date": "2024-09-11", "close": 73.47, "volume": 5834946.0}, {"date": "2024-09-12", "close": 74.82, "volume": 4073249.0}, {"date": "2024-09-13", "close": 75.35, "volume": 2618461.0}, {"date": "2024-09-16", "close": 76.57, "volume": 4339648.0}, {"date": "2024-09-17", "close": 75.39, "volume": 4176646.0}, {"date": "2024-09-18", "close": 76.32, "volume": 3825795.0}, {"date": "2024-09-19", "close": 75.63, "volume": 3986375.0}, {"date": "2024-09-20", "close": 75.61, "volume": 6827863.0}, {"date": "2024-09-23", "close": 75.35, "volume": 3773872.0}, {"date": "2024-09-24", "close": 74.4, "volume": 4130623.0}, {"date": "2024-09-25", "close": 74.12, "volume": 3375330.0}, {"date": "2024-09-26", "close": 73.7, "volume": 3830437.0}, {"date": "2024-09-27", "close": 74.58, "volume": 3800352.0}, {"date": "2024-09-30", "close": 75.28, "volume": 2738548.0}, {"date": "2024-10-01", "close": 73.94, "volume": 4600510.0}, {"date": "2024-10-02", "close": 72.62, "volume": 4023143.0}, {"date": "2024-10-03", "close": 72.04, "volume": 3864403.0}, {"date": "2024-10-04", "close": 72.08, "volume": 4578401.0}, {"date": "2024-10-07", "close": 71.49, "volume": 5182591.0}, {"date": "2024-10-08", "close": 71.34, "volume": 2794393.0}, {"date": "2024-10-09", "close": 72.35, "volume": 2059655.0}, {"date": "2024-10-10", "close": 71.62, "volume": 3987918.0}, {"date": "2024-10-11", "close": 72.44, "volume": 3541797.0}, {"date": "2024-10-14", "close": 72.9, "volume": 3666701.0}, {"date": "2024-10-15", "close": 68.48, "volume": 6868147.0}, {"date": "2024-10-16", "close": 69.3, "volume": 4706324.0}, {"date": "2024-10-17", "close": 63.0, "volume": 14593550.0}, {"date": "2024-10-18", "close": 62.02, "volume": 5846017.0}, {"date": "2024-10-21", "close": 61.0, "volume": 14953440.0}, {"date": "2024-10-22", "close": 61.06, "volume": 5269246.0}, {"date": "2024-10-23", "close": 59.82, "volume": 6306774.0}, {"date": "2024-10-24", "close": 61.62, "volume": 10130990.0}, {"date": "2024-10-25", "close": 64.22, "volume": 12143200.0}, {"date": "2024-10-28", "close": 61.65, "volume": 8623431.0}, {"date": "2024-10-29", "close": 60.62, "volume": 6383035.0}, {"date": "2024-10-30", "close": 61.78, "volume": 6635484.0}, {"date": "2024-10-31", "close": 62.26, "volume": 6450040.0}, {"date": "2024-11-01", "close": 63.52, "volume": 6313021.0}, {"date": "2024-11-04", "close": 63.82, "volume": 5930159.0}, {"date": "2024-11-05", "close": 64.8, "volume": 6210983.0}, {"date": "2024-11-06", "close": 62.56, "volume": 9724771.0}, {"date": "2024-11-07", "close": 62.52, "volume": 6586269.0}, {"date": "2024-11-08", "close": 60.15, "volume": 6328533.0}, {"date": "2024-11-11", "close": 60.75, "volume": 5376901.0}, {"date": "2024-11-12", "close": 58.6, "volume": 6229922.0}, {"date": "2024-11-13", "close": 58.04, "volume": 7003908.0}, {"date": "2024-11-14", "close": 58.68, "volume": 6854855.0}, {"date": "2024-11-15", "close": 57.46, "volume": 8033605.0}, {"date": "2024-11-18", "close": 58.83, "volume": 5238332.0}, {"date": "2024-11-19", "close": 57.81, "volume": 7426932.0}, {"date": "2024-11-20", "close": 59.1, "volume": 4562927.0}, {"date": "2024-11-21", "close": 60.35, "volume": 6849309.0}, {"date": "2024-11-22", "close": 60.37, "volume": 4143310.0}, {"date": "2024-11-25", "close": 61.43, "volume": 6401929.0}, {"date": "2024-11-26", "close": 60.0, "volume": 5544056.0}, {"date": "2024-11-27", "close": 59.93, "volume": 3468386.0}, {"date": "2024-11-29", "close": 60.0, "volume": 2380159.0}, {"date": "2024-12-02", "close": 60.06, "volume": 3895851.0}, {"date": "2024-12-03", "close": 59.41, "volume": 5300954.0}, {"date": "2024-12-04", "close": 59.77, "volume": 4948147.0}, {"date": "2024-12-05", "close": 57.95, "volume": 4060446.0}, {"date": "2024-12-06", "close": 56.76, "volume": 4968713.0}, {"date": "2024-12-09", "close": 58.49, "volume": 5384199.0}, {"date": "2024-12-10", "close": 56.71, "volume": 5481336.0}, {"date": "2024-12-11", "close": 56.9, "volume": 6310236.0}, {"date": "2024-12-12", "close": 58.0, "volume": 6357634.0}, {"date": "2024-12-13", "close": 59.42, "volume": 7063954.0}, {"date": "2024-12-16", "close": 59.17, "volume": 5987233.0}, {"date": "2024-12-17", "close": 57.81, "volume": 7273750.0}, {"date": "2024-12-18", "close": 59.49, "volume": 5847395.0}, {"date": "2024-12-19", "close": 59.71, "volume": 16575570.0}, {"date": "2024-12-20", "close": 59.58, "volume": 26122380.0}, {"date": "2024-12-23", "close": 60.25, "volume": 4147218.0}, {"date": "2024-12-24", "close": 60.83, "volume": 1135011.0}, {"date": "2024-12-26", "close": 60.91, "volume": 3115001.0}, {"date": "2024-12-27", "close": 60.6, "volume": 3302665.0}, {"date": "2024-12-30", "close": 60.36, "volume": 2589857.0}, {"date": "2024-12-31", "close": 60.58, "volume": 2989943.0}, {"date": "2025-01-02", "close": 60.51, "volume": 3822028.0}, {"date": "2025-01-03", "close": 61.48, "volume": 4999665.0}, {"date": "2025-01-06", "close": 62.69, "volume": 4930263.0}, {"date": "2025-01-07", "close": 62.61, "volume": 4208162.0}, {"date": "2025-01-08", "close": 63.17, "volume": 5515634.0}, {"date": "2025-01-10", "close": 61.83, "volume": 5179058.0}, {"date": "2025-01-13", "close": 63.7, "volume": 4623434.0}, {"date": "2025-01-14", "close": 63.4, "volume": 2911131.0}, {"date": "2025-01-15", "close": 63.15, "volume": 2828621.0}, {"date": "2025-01-16", "close": 62.87, "volume": 3540235.0}, {"date": "2025-01-17", "close": 62.25, "volume": 4389697.0}, {"date": "2025-01-21", "close": 63.66, "volume": 4760154.0}, {"date": "2025-01-22", "close": 63.53, "volume": 3257501.0}, {"date": "2025-01-23", "close": 65.12, "volume": 4276646.0}, {"date": "2025-01-24", "close": 64.58, "volume": 3320274.0}, {"date": "2025-01-27", "close": 65.89, "volume": 2877937.0}, {"date": "2025-01-28", "close": 64.72, "volume": 5333519.0}, {"date": "2025-01-29", "close": 63.91, "volume": 4690503.0}, {"date": "2025-01-30", "close": 64.62, "volume": 2895589.0}, {"date": "2025-01-31", "close": 64.03, "volume": 2585044.0}, {"date": "2025-02-03", "close": 64.82, "volume": 4836386.0}, {"date": "2025-02-04", "close": 61.29, "volume": 8469945.0}, {"date": "2025-02-05", "close": 60.73, "volume": 5908562.0}, {"date": "2025-02-06", "close": 58.63, "volume": 7311881.0}, {"date": "2025-02-07", "close": 58.94, "volume": 3382218.0}, {"date": "2025-02-10", "close": 58.91, "volume": 3451107.0}, {"date": "2025-02-11", "close": 57.39, "volume": 4943995.0}, {"date": "2025-02-12", "close": 56.45, "volume": 4731598.0}, {"date": "2025-02-13", "close": 56.81, "volume": 6555330.0}, {"date": "2025-02-14", "close": 56.86, "volume": 3447825.0}, {"date": "2025-02-18", "close": 55.93, "volume": 3776755.0}, {"date": "2025-02-19", "close": 57.66, "volume": 6235489.0}, {"date": "2025-02-20", "close": 58.48, "volume": 5538532.0}, {"date": "2025-02-21", "close": 57.68, "volume": 4754514.0}, {"date": "2025-02-24", "close": 58.93, "volume": 4428225.0}, {"date": "2025-02-25", "close": 61.33, "volume": 5559478.0}, {"date": "2025-02-26", "close": 56.9, "volume": 6202915.0}, {"date": "2025-02-27", "close": 58.19, "volume": 5074829.0}, {"date": "2025-02-28", "close": 58.16, "volume": 7527132.0}, {"date": "2025-03-03", "close": 58.59, "volume": 3987472.0}, {"date": "2025-03-04", "close": 57.87, "volume": 4059068.0}, {"date": "2025-03-05", "close": 59.0, "volume": 4761961.0}, {"date": "2025-03-06", "close": 59.45, "volume": 3813828.0}, {"date": "2025-03-07", "close": 60.03, "volume": 5511138.0}, {"date": "2025-03-10", "close": 59.44, "volume": 5977418.0}, {"date": "2025-03-11", "close": 58.57, "volume": 6016939.0}, {"date": "2025-03-12", "close": 58.45, "volume": 6274371.0}, {"date": "2025-03-13", "close": 57.96, "volume": 4048250.0}, {"date": "2025-03-14", "close": 58.19, "volume": 4322105.0}, {"date": "2025-03-17", "close": 59.24, "volume": 2897136.0}, {"date": "2025-03-18", "close": 59.66, "volume": 2782008.0}, {"date": "2025-03-19", "close": 59.23, "volume": 2824996.0}, {"date": "2025-03-20", "close": 59.62, "volume": 2482634.0}, {"date": "2025-03-21", "close": 58.9, "volume": 7865066.0}, {"date": "2025-03-24", "close": 59.34, "volume": 3034525.0}, {"date": "2025-03-25", "close": 58.94, "volume": 3423091.0}, {"date": "2025-03-26", "close": 60.54, "volume": 3759420.0}, {"date": "2025-03-27", "close": 60.23, "volume": 4225102.0}, {"date": "2025-03-28", "close": 60.04, "volume": 2652975.0}, {"date": "2025-03-31", "close": 60.71, "volume": 4185722.0}, {"date": "2025-04-01", "close": 60.45, "volume": 2222006.0}, {"date": "2025-04-02", "close": 60.73, "volume": 2858927.0}, {"date": "2025-04-03", "close": 64.29, "volume": 8566242.0}, {"date": "2025-04-04", "close": 61.93, "volume": 8030304.0}, {"date": "2025-04-07", "close": 61.35, "volume": 7636631.0}, {"date": "2025-04-08", "close": 62.4, "volume": 6124613.0}, {"date": "2025-04-09", "close": 62.63, "volume": 5441989.0}, {"date": "2025-04-10", "close": 62.39, "volume": 5910160.0}, {"date": "2025-04-11", "close": 63.86, "volume": 3887945.0}, {"date": "2025-04-14", "close": 63.01, "volume": 3114248.0}, {"date": "2025-04-15", "close": 62.28, "volume": 2922996.0}, {"date": "2025-04-16", "close": 61.98, "volume": 3334387.0}, {"date": "2025-04-17", "close": 60.7, "volume": 5759090.0}, {"date": "2025-04-21", "close": 58.01, "volume": 4510196.0}, {"date": "2025-04-22", "close": 60.23, "volume": 3740720.0}, {"date": "2025-04-23", "close": 62.12, "volume": 4220046.0}, {"date": "2025-04-24", "close": 61.58, "volume": 5123029.0}, {"date": "2025-04-25", "close": 57.69, "volume": 8848413.0}, {"date": "2025-04-28", "close": 59.47, "volume": 8275408.0}, {"date": "2025-04-29", "close": 59.26, "volume": 5122274.0}, {"date": "2025-04-30", "close": 59.85, "volume": 5531609.0}, {"date": "2025-05-01", "close": 59.41, "volume": 6045348.0}, {"date": "2025-05-02", "close": 60.16, "volume": 5390524.0}, {"date": "2025-05-05", "close": 59.78, "volume": 5622314.0}, {"date": "2025-05-06", "close": 59.68, "volume": 4212849.0}, {"date": "2025-05-07", "close": 62.92, "volume": 6554417.0}, {"date": "2025-05-08", "close": 62.42, "volume": 5007531.0}, {"date": "2025-05-09", "close": 62.79, "volume": 4416380.0}, {"date": "2025-05-12", "close": 62.87, "volume": 4852792.0}, {"date": "2025-05-13", "close": 58.97, "volume": 8662397.0}, {"date": "2025-05-14", "close": 59.47, "volume": 5849493.0}, {"date": "2025-05-15", "close": 60.06, "volume": 7166891.0}, {"date": "2025-05-16", "close": 61.78, "volume": 4369139.0}, {"date": "2025-05-19", "close": 61.55, "volume": 4842054.0}, {"date": "2025-05-20", "close": 61.96, "volume": 3249557.0}, {"date": "2025-05-21", "close": 60.74, "volume": 3227565.0}, {"date": "2025-05-22", "close": 58.07, "volume": 4311917.0}, {"date": "2025-05-23", "close": 56.41, "volume": 5206804.0}, {"date": "2025-05-27", "close": 57.65, "volume": 4299458.0}, {"date": "2025-05-28", "close": 55.93, "volume": 4625054.0}, {"date": "2025-05-29", "close": 56.52, "volume": 3525703.0}, {"date": "2025-05-30", "close": 56.44, "volume": 6738702.0}, {"date": "2025-06-02", "close": 54.91, "volume": 5373475.0}, {"date": "2025-06-03", "close": 55.37, "volume": 3927225.0}, {"date": "2025-06-04", "close": 54.94, "volume": 3948401.0}, {"date": "2025-06-05", "close": 54.84, "volume": 4003607.0}, {"date": "2025-06-06", "close": 55.16, "volume": 4097415.0}, {"date": "2025-06-09", "close": 55.76, "volume": 3388688.0}, {"date": "2025-06-10", "close": 55.51, "volume": 2416985.0}, {"date": "2025-06-11", "close": 55.27, "volume": 3041833.0}, {"date": "2025-06-12", "close": 55.38, "volume": 4469252.0}, {"date": "2025-06-13", "close": 55.22, "volume": 3458074.0}, {"date": "2025-06-16", "close": 54.68, "volume": 5233356.0}, {"date": "2025-06-17", "close": 54.91, "volume": 4359878.0}, {"date": "2025-06-18", "close": 55.15, "volume": 4751729.0}, {"date": "2025-06-20", "close": 54.4, "volume": 11156610.0}, {"date": "2025-06-23", "close": 53.4, "volume": 3665453.0}, {"date": "2025-06-24", "close": 54.05, "volume": 4271715.0}, {"date": "2025-06-25", "close": 53.51, "volume": 4716814.0}, {"date": "2025-06-26", "close": 53.57, "volume": 6430256.0}, {"date": "2025-06-27", "close": 53.99, "volume": 5925778.0}, {"date": "2025-06-30", "close": 54.28, "volume": 5445251.0}, {"date": "2025-07-01", "close": 56.65, "volume": 10334120.0}, {"date": "2025-07-02", "close": 33.78, "volume": 93566750.0}, {"date": "2025-07-03", "close": 33.31, "volume": 33741420.0}, {"date": "2025-07-07", "close": 33.05, "volume": 23039940.0}, {"date": "2025-07-08", "close": 32.6, "volume": 18177830.0}, {"date": "2025-07-09", "close": 33.09, "volume": 21740780.0}, {"date": "2025-07-10", "close": 32.52, "volume": 15445400.0}, {"date": "2025-07-11", "close": 31.44, "volume": 15565500.0}, {"date": "2025-07-14", "close": 30.64, "volume": 14491150.0}, {"date": "2025-07-15", "close": 30.0, "volume": 13354290.0}, {"date": "2025-07-16", "close": 30.41, "volume": 12148150.0}, {"date": "2025-07-17", "close": 29.14, "volume": 19466680.0}, {"date": "2025-07-18", "close": 27.95, "volume": 22647220.0}, {"date": "2025-07-21", "close": 27.43, "volume": 27328310.0}, {"date": "2025-07-22", "close": 27.89, "volume": 19023280.0}, {"date": "2025-07-23", "close": 29.42, "volume": 26473030.0}, {"date": "2025-07-24", "close": 26.76, "volume": 40017200.0}, {"date": "2025-07-25", "close": 28.39, "volume": 63491740.0}, {"date": "2025-07-28", "close": 26.86, "volume": 21489290.0}, {"date": "2025-07-29", "close": 25.53, "volume": 22735500.0}, {"date": "2025-07-30", "close": 25.79, "volume": 19585950.0}, {"date": "2025-07-31", "close": 26.07, "volume": 23624850.0}, {"date": "2025-08-01", "close": 25.91, "volume": 17561100.0}, {"date": "2025-08-04", "close": 26.21, "volume": 13510150.0}, {"date": "2025-08-05", "close": 25.89, "volume": 17301580.0}, {"date": "2025-08-06", "close": 25.21, "volume": 17569210.0}, {"date": "2025-08-07", "close": 25.26, "volume": 15082880.0}, {"date": "2025-08-08", "close": 25.59, "volume": 11436940.0}, {"date": "2025-08-11", "close": 25.25, "volume": 10700980.0}, {"date": "2025-08-12", "close": 26.17, "volume": 16724240.0}, {"date": "2025-08-13", "close": 27.07, "volume": 14166520.0}, {"date": "2025-08-14", "close": 26.93, "volume": 10941960.0}, {"date": "2025-08-15", "close": 28.49, "volume": 19641130.0}, {"date": "2025-08-18", "close": 28.99, "volume": 15240360.0}, {"date": "2025-08-19", "close": 29.33, "volume": 16739970.0}, {"date": "2025-08-20", "close": 29.4, "volume": 15403740.0}, {"date": "2025-08-21", "close": 28.81, "volume": 12908770.0}, {"date": "2025-08-22", "close": 29.41, "volume": 10906170.0}, {"date": "2025-08-25", "close": 29.08, "volume": 6828381.0}, {"date": "2025-08-26", "close": 28.66, "volume": 13624020.0}, {"date": "2025-08-27", "close": 28.84, "volume": 7074038.0}, {"date": "2025-08-28", "close": 28.38, "volume": 7287168.0}, {"date": "2025-08-29", "close": 29.04, "volume": 8352478.0}, {"date": "2025-09-02", "close": 29.62, "volume": 10033680.0}, {"date": "2025-09-03", "close": 30.06, "volume": 11693750.0}, {"date": "2025-09-04", "close": 28.65, "volume": 23984700.0}, {"date": "2025-09-05", "close": 28.98, "volume": 14113670.0}, {"date": "2025-09-08", "close": 28.84, "volume": 16102370.0}, {"date": "2025-09-09", "close": 31.06, "volume": 22476670.0}, {"date": "2025-09-10", "close": 31.27, "volume": 14265600.0}, {"date": "2025-09-11", "close": 34.08, "volume": 36452700.0}, {"date": "2025-09-12", "close": 33.26, "volume": 16869690.0}, {"date": "2025-09-15", "close": 32.64, "volume": 11585800.0}, {"date": "2025-09-16", "close": 31.8, "volume": 10632870.0}, {"date": "2025-09-17", "close": 32.02, "volume": 8889524.0}, {"date": "2025-09-18", "close": 32.17, "volume": 7020235.0}, {"date": "2025-09-19", "close": 31.77, "volume": 21240570.0}, {"date": "2025-09-22", "close": 32.7, "volume": 9254444.0}, {"date": "2025-09-23", "close": 32.75, "volume": 9423595.0}, {"date": "2025-09-24", "close": 34.65, "volume": 16526480.0}, {"date": "2025-09-25", "close": 34.39, "volume": 15097250.0}, {"date": "2025-09-26", "close": 34.86, "volume": 13616580.0}, {"date": "2025-09-29", "close": 35.21, "volume": 8292052.0}, {"date": "2025-09-30", "close": 35.68, "volume": 9080803.0}, {"date": "2025-10-01", "close": 35.74, "volume": 7246053.0}, {"date": "2025-10-02", "close": 36.82, "volume": 9820913.0}, {"date": "2025-10-03", "close": 38.7, "volume": 15154020.0}, {"date": "2025-10-06", "close": 37.64, "volume": 13133210.0}, {"date": "2025-10-07", "close": 38.42, "volume": 12645380.0}, {"date": "2025-10-08", "close": 38.45, "volume": 11376160.0}, {"date": "2025-10-09", "close": 37.83, "volume": 8494672.0}, {"date": "2025-10-10", "close": 35.76, "volume": 9534637.0}, {"date": "2025-10-13", "close": 36.36, "volume": 6496816.0}, {"date": "2025-10-14", "close": 36.44, "volume": 7002827.0}, {"date": "2025-10-15", "close": 35.79, "volume": 8319741.0}, {"date": "2025-10-16", "close": 35.64, "volume": 6892444.0}, {"date": "2025-10-17", "close": 35.27, "volume": 7717160.0}, {"date": "2025-10-20", "close": 35.61, "volume": 6873090.0}, {"date": "2025-10-21", "close": 36.1, "volume": 8230570.0}, {"date": "2025-10-22", "close": 36.02, "volume": 8951785.0}, {"date": "2025-10-23", "close": 34.36, "volume": 16684610.0}, {"date": "2025-10-24", "close": 34.07, "volume": 8180533.0}, {"date": "2025-10-27", "close": 33.15, "volume": 15465430.0}, {"date": "2025-10-28", "close": 33.19, "volume": 13992150.0}, {"date": "2025-10-29", "close": 37.34, "volume": 27250030.0}, {"date": "2025-10-30", "close": 35.02, "volume": 12214220.0}, {"date": "2025-10-31", "close": 35.37, "volume": 10161410.0}, {"date": "2025-11-03", "close": 34.5, "volume": 9145999.0}, {"date": "2025-11-04", "close": 36.11, "volume": 10418260.0}, {"date": "2025-11-05", "close": 36.84, "volume": 10291540.0}, {"date": "2025-11-06", "close": 37.1, "volume": 9431218.0}, {"date": "2025-11-07", "close": 37.56, "volume": 10510670.0}, {"date": "2025-11-10", "close": 34.25, "volume": 17719050.0}, {"date": "2025-11-11", "close": 35.36, "volume": 9089050.0}, {"date": "2025-11-12", "close": 36.2, "volume": 8729631.0}, {"date": "2025-11-13", "close": 36.09, "volume": 7244240.0}, {"date": "2025-11-14", "close": 36.38, "volume": 7387878.0}, {"date": "2025-11-17", "close": 37.08, "volume": 9098283.0}, {"date": "2025-11-18", "close": 36.93, "volume": 8029462.0}, {"date": "2025-11-19", "close": 35.95, "volume": 6933773.0}, {"date": "2025-11-20", "close": 34.83, "volume": 8321318.0}, {"date": "2025-11-21", "close": 36.5, "volume": 7915883.0}, {"date": "2025-11-24", "close": 38.17, "volume": 21103300.0}, {"date": "2025-11-25", "close": 39.66, "volume": 7073580.0}, {"date": "2025-11-26", "close": 39.46, "volume": 6691647.0}, {"date": "2025-11-28", "close": 39.34, "volume": 2125692.0}, {"date": "2025-12-01", "close": 37.89, "volume": 6429875.0}, {"date": "2025-12-02", "close": 38.81, "volume": 7406905.0}, {"date": "2025-12-03", "close": 38.81, "volume": 3838195.0}, {"date": "2025-12-04", "close": 38.85, "volume": 4798315.0}, {"date": "2025-12-05", "close": 38.34, "volume": 7470563.0}, {"date": "2025-12-08", "close": 37.88, "volume": 5167299.0}, {"date": "2025-12-09", "close": 38.08, "volume": 4350683.0}, {"date": "2025-12-10", "close": 38.67, "volume": 8414153.0}, {"date": "2025-12-11", "close": 40.46, "volume": 9018630.0}, {"date": "2025-12-12", "close": 40.85, "volume": 6318374.0}, {"date": "2025-12-15", "close": 40.45, "volume": 7136980.0}, {"date": "2025-12-16", "close": 38.97, "volume": 7951033.0}, {"date": "2025-12-17", "close": 38.87, "volume": 6386991.0}, {"date": "2025-12-18", "close": 39.22, "volume": 5144579.0}, {"date": "2025-12-19", "close": 39.02, "volume": 10471820.0}, {"date": "2025-12-22", "close": 39.95, "volume": 5009186.0}, {"date": "2025-12-23", "close": 39.6, "volume": 3586207.0}, {"date": "2025-12-24", "close": 39.89, "volume": 2539451.0}, {"date": "2025-12-26", "close": 40.51, "volume": 2672903.0}, {"date": "2025-12-29", "close": 40.81, "volume": 3897034.0}, {"date": "2025-12-30", "close": 41.21, "volume": 4557177.0}, {"date": "2025-12-31", "close": 41.15, "volume": 3671629.0}, {"date": "2026-01-02", "close": 41.78, "volume": 4553989.0}, {"date": "2026-01-05", "close": 44.68, "volume": 9214566.0}, {"date": "2026-01-06", "close": 45.74, "volume": 7817106.0}, {"date": "2026-01-07", "close": 45.77, "volume": 7773965.0}, {"date": "2026-01-08", "close": 46.92, "volume": 9593582.0}, {"date": "2026-01-09", "close": 46.61, "volume": 6090084.0}, {"date": "2026-01-12", "close": 46.39, "volume": 5231004.0}, {"date": "2026-01-13", "close": 45.76, "volume": 4436470.0}, {"date": "2026-01-14", "close": 46.17, "volume": 4546995.0}, {"date": "2026-01-15", "close": 47.27, "volume": 4919516.0}, {"date": "2026-01-16", "close": 45.75, "volume": 7084420.0}, {"date": "2026-01-20", "close": 45.76, "volume": 4253067.0}, {"date": "2026-01-21", "close": 45.26, "volume": 7887690.0}, {"date": "2026-01-22", "close": 45.42, "volume": 5197394.0}, {"date": "2026-01-23", "close": 46.09, "volume": 3792259.0}, {"date": "2026-01-26", "close": 46.28, "volume": 3881187.0}, {"date": "2026-01-27", "close": 41.53, "volume": 14594370.0}, {"date": "2026-01-28", "close": 41.9, "volume": 7858057.0}, {"date": "2026-01-29", "close": 43.6, "volume": 8234733.0}, {"date": "2026-01-30", "close": 43.32, "volume": 5136526.0}, {"date": "2026-02-02", "close": 42.8, "volume": 5474287.0}, {"date": "2026-02-03", "close": 42.51, "volume": 6586534.0}, {"date": "2026-02-04", "close": 40.96, "volume": 6850277.0}, {"date": "2026-02-05", "close": 39.92, "volume": 10993990.0}, {"date": "2026-02-06", "close": 38.46, "volume": 16610300.0}, {"date": "2026-02-09", "close": 38.04, "volume": 7871500.0}, {"date": "2026-02-10", "close": 39.61, "volume": 6364587.0}, {"date": "2026-02-11", "close": 40.43, "volume": 4599928.0}, {"date": "2026-02-12", "close": 39.18, "volume": 8830337.0}, {"date": "2026-02-13", "close": 40.58, "volume": 4540594.0}, {"date": "2026-02-17", "close": 41.23, "volume": 4437185.0}, {"date": "2026-02-18", "close": 43.07, "volume": 4577956.0}, {"date": "2026-02-19", "close": 43.68, "volume": 4322290.0}, {"date": "2026-02-20", "close": 43.24, "volume": 5029712.0}, {"date": "2026-02-23", "close": 43.34, "volume": 4513291.0}, {"date": "2026-02-24", "close": 42.37, "volume": 4959558.0}, {"date": "2026-02-25", "close": 42.69, "volume": 4240408.0}, {"date": "2026-02-26", "close": 42.93, "volume": 4599361.0}, {"date": "2026-02-27", "close": 44.88, "volume": 5992460.0}, {"date": "2026-03-02", "close": 44.6, "volume": 3622016.0}, {"date": "2026-03-03", "close": 43.82, "volume": 3379274.0}, {"date": "2026-03-04", "close": 44.99, "volume": 3486943.0}, {"date": "2026-03-05", "close": 43.27, "volume": 3732924.0}, {"date": "2026-03-06", "close": 43.65, "volume": 4783057.0}, {"date": "2026-03-09", "close": 43.32, "volume": 3914817.0}, {"date": "2026-03-10", "close": 36.4, "volume": 18133320.0}, {"date": "2026-03-11", "close": 35.86, "volume": 10272730.0}, {"date": "2026-03-12", "close": 34.57, "volume": 11106240.0}, {"date": "2026-03-13", "close": 34.45, "volume": 6300236.0}, {"date": "2026-03-16", "close": 34.76, "volume": 7581570.0}, {"date": "2026-03-17", "close": 34.94, "volume": 5590698.0}, {"date": "2026-03-18", "close": 36.16, "volume": 4810221.0}, {"date": "2026-03-19", "close": 35.57, "volume": 5727354.0}, {"date": "2026-03-20", "close": 34.4, "volume": 13334650.0}, {"date": "2026-03-23", "close": 32.81, "volume": 9827738.0}, {"date": "2026-03-24", "close": 32.98, "volume": 8198735.0}, {"date": "2026-03-25", "close": 32.73, "volume": 7624723.0}, {"date": "2026-03-26", "close": 33.56, "volume": 7591174.0}, {"date": "2026-03-27", "close": 32.0, "volume": 8571133.0}, {"date": "2026-03-30", "close": 31.8, "volume": 6142804.0}, {"date": "2026-03-31", "close": 32.74, "volume": 5341840.0}, {"date": "2026-04-01", "close": 33.95, "volume": 5279005.0}, {"date": "2026-04-02", "close": 35.11, "volume": 4832139.0}, {"date": "2026-04-06", "close": 35.4, "volume": 3679051.0}, {"date": "2026-04-07", "close": 36.31, "volume": 7144784.0}, {"date": "2026-04-08", "close": 37.28, "volume": 6642286.0}, {"date": "2026-04-09", "close": 37.55, "volume": 3663891.0}, {"date": "2026-04-10", "close": 37.3, "volume": 5145525.0}, {"date": "2026-04-13", "close": 37.47, "volume": 4106451.0}, {"date": "2026-04-14", "close": 37.26, "volume": 3016503.0}, {"date": "2026-04-15", "close": 37.6, "volume": 4057274.0}, {"date": "2026-04-16", "close": 39.0, "volume": 6623844.0}, {"date": "2026-04-17", "close": 38.17, "volume": 5467694.0}, {"date": "2026-04-20", "close": 38.31, "volume": 3164095.0}, {"date": "2026-04-21", "close": 39.14, "volume": 3657204.0}, {"date": "2026-04-22", "close": 38.93, "volume": 4507658.0}, {"date": "2026-04-23", "close": 41.09, "volume": 4994935.0}, {"date": "2026-04-24", "close": 41.82, "volume": 6473197.0}, {"date": "2026-04-27", "close": 43.5, "volume": 9521589.0}, {"date": "2026-04-28", "close": 49.57, "volume": 17226290.0}, {"date": "2026-04-29", "close": 53.98, "volume": 17912330.0}, {"date": "2026-04-30", "close": 53.69, "volume": 10929150.0}, {"date": "2026-05-01", "close": 53.34, "volume": 5887824.0}, {"date": "2026-05-04", "close": 53.56, "volume": 5328530.0}, {"date": "2026-05-05", "close": 52.98, "volume": 5033587.0}, {"date": "2026-05-06", "close": 55.33, "volume": 7989119.0}, {"date": "2026-05-07", "close": 54.98, "volume": 8815686.0}, {"date": "2026-05-08", "close": 55.96, "volume": 5296248.0}, {"date": "2026-05-11", "close": 56.36, "volume": 5959879.0}, {"date": "2026-05-12", "close": 59.31, "volume": 9427268.0}, {"date": "2026-05-13", "close": 58.81, "volume": 6467832.0}, {"date": "2026-05-14", "close": 58.7, "volume": 5851790.0}, {"date": "2026-05-15", "close": 58.27, "volume": 4662709.0}, {"date": "2026-05-18", "close": 58.23, "volume": 4428984.0}, {"date": "2026-05-19", "close": 59.15, "volume": 4449642.0}, {"date": "2026-05-20", "close": 58.28, "volume": 3111677.0}, {"date": "2026-05-21", "close": 57.77, "volume": 3345178.0}, {"date": "2026-05-22", "close": 59.14, "volume": 2917631.0}, {"date": "2026-05-26", "close": 57.21, "volume": 4260051.0}, {"date": "2026-05-27", "close": 58.82, "volume": 3201093.0}, {"date": "2026-05-28", "close": 58.91, "volume": 3448792.0}, {"date": "2026-05-29", "close": 59.6, "volume": 7905901.0}, {"date": "2026-06-01", "close": 62.0, "volume": 5742956.0}, {"date": "2026-06-02", "close": 59.99, "volume": 3798101.0}, {"date": "2026-06-03", "close": 59.55, "volume": 3922237.0}, {"date": "2026-06-04", "close": 62.7, "volume": 5835943.0}, {"date": "2026-06-05", "close": 62.33, "volume": 3961192.0}, {"date": "2026-06-08", "close": 65.03, "volume": 7024755.0}, {"date": "2026-06-09", "close": 66.21, "volume": 5435748.0}, {"date": "2026-06-10", "close": 65.34, "volume": 5852341.0}, {"date": "2026-06-11", "close": 63.54, "volume": 6336804.0}, {"date": "2026-06-12", "close": 65.19, "volume": 4784505.0}, {"date": "2026-06-15", "close": 63.4, "volume": 6468484.0}, {"date": "2026-06-16", "close": 61.39, "volume": 6163070.0}, {"date": "2026-06-17", "close": 60.64, "volume": 5710756.0}, {"date": "2026-06-18", "close": 61.02, "volume": 11845950.0}, {"date": "2026-06-22", "close": 63.68, "volume": 4859414.0}, {"date": "2026-06-23", "close": 63.14, "volume": 4990883.0}, {"date": "2026-06-24", "close": 62.97, "volume": 5275137.0}, {"date": "2026-06-25", "close": 64.77, "volume": 5803979.0}, {"date": "2026-06-26", "close": 65.73, "volume": 5803719.0}, {"date": "2026-06-29", "close": 64.54, "volume": 5921088.0}, {"date": "2026-06-30", "close": 64.19, "volume": 4597976.0}, {"date": "2026-07-01", "close": 68.35, "volume": 5834393.0}, {"date": "2026-07-02", "close": 67.86, "volume": 3873021.0}, {"date": "2026-07-06", "close": 66.05, "volume": 4721753.0}, {"date": "2026-07-07", "close": 66.12, "volume": 4169953.0}, {"date": "2026-07-08", "close": 67.09, "volume": 4098276.0}, {"date": "2026-07-09", "close": 67.6, "volume": 4587871.0}, {"date": "2026-07-10", "close": 67.35, "volume": 2187105.0}, {"date": "2026-07-13", "close": 68.29, "volume": 2782043.0}, {"date": "2026-07-14", "close": 68.72, "volume": 3362655.0}, {"date": "2026-07-15", "close": 66.61, "volume": 4411715.0}, {"date": "2026-07-16", "close": 63.89, "volume": 5242141.0}, {"date": "2026-07-17", "close": 66.44, "volume": 4781461.0}, {"date": "2026-07-20", "close": 65.84, "volume": 3111560.0}, {"date": "2026-07-21", "close": 67.59, "volume": 3340157.0}, {"date": "2026-07-22", "close": 65.89, "volume": 4506908.0}, {"date": "2026-07-23", "close": 63.74, "volume": 4751801.0}, {"date": "2026-07-24", "close": 63.41, "volume": 2809130.0}, {"date": "2026-07-27", "close": 64.08, "volume": 6876186.0}, {"date": "2026-07-28", "close": 63.91, "volume": 12246820.0}, {"date": "2026-07-29", "close": 61.82, "volume": 8354301.0}, {"date": "2026-07-30", "close": 60.84, "volume": 7345871.0}, {"date": "2026-07-31", "close": 62.22, "volume": 3913494.0}, {"date": "2026-08-03", "close": 63.76, "volume": 6866291.0}, {"date": "2026-08-04", "close": 64.07, "volume": 6025594.0}, {"date": "2026-08-05", "close": 66.99, "volume": 7034051.0}, {"date": "2026-08-06", "close": 64.2, "volume": 5471428.0}, {"date": "2026-08-07", "close": 65.77, "volume": 3526520.0}], "refreshing": true}