{"ticker": "COP", "overview": {"cik": "1163165", "ticker": "COP", "name": "CONOCOPHILLIPS", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380396", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001193125-26-380303", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362752", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361073", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006318", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000544", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001163165-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001163165-26-000030", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079371", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079369", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079368", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079365", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-30", "title": "Form S-3ASR", "accession": "0001104659-26-079361", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001163165-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076836", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272680", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265785", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255388", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000305", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061130", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001163165-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001163165-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161476", "price_sensitive": false}]}, "description": "CONOCOPHILLIPS trades as COP on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 2,674 insider filings for the company, from January 2004 to August 2026. Across those, 48 insiders disclosed 22 open-market purchases totalling $8.12M against 118 sales totalling $640.62M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 8122410.6178449, "sell_n": 118, "sell_sum": 640623647.9463, "net": -632501237.3284551, "insiders": 48, "first_date": "2004-01-13", "last_date": "2026-08-21"}, "metrics": {"ticker": "COP", "has_prices": true, "as_of": "2026-08-07", "last": 117.61, "prev_close": 116.76, "change": 0.8499999999999943, "change_pct": 0.007279890373415504, "session_volume": 7866036.0, "vwap_5": 117.21204227834717, "vwap_20": 116.45054768038261, "vwap_60": 113.94864720650595, "vwap_250": 106.94371079078181, "high_52w": 133.8, "low_52w": 85.66, "avg_volume_20": 6421195.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-380453", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Nicholas G. Olds", "who_key": "Olds Nicholas G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819979/000119312526380453/0001193125-26-380453-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001193125-26-380415", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Kirk L. Johnson", "who_key": "JOHNSON KIRK L.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980592/000119312526380415/0001193125-26-380415-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001193125-26-380396", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Shannon Browning Kinney", "who_key": "Kinney Shannon Browning", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987164/000119312526380396/0001193125-26-380396-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001193125-26-362752", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Andrew D. Lundquist", "who_key": "LUNDQUIST ANDREW D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1282168.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The president cashes out $1.3M of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1178402/000119312526362752/0001193125-26-362752-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001193125-26-361073", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Kelly Brunetti Rose", "who_key": "Rose Kelly Brunetti", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2017724.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Someone inside COP is selling \u2014 $2M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1752517/000119312526361073/0001193125-26-361073-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001193125-26-272680", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Robert A. Niblock", "who_key": "NIBLOCK ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526272680/0001193125-26-272680-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001193125-26-265785", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Sharmila Mulligan", "who_key": "Mulligan Sharmila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 234906.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Boardroom sells $235K of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526265785/0001193125-26-265785-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001193125-26-255388", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Andrew D. Lundquist", "who_key": "LUNDQUIST ANDREW D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 154309.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526255388/0001193125-26-255388-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "13DG-0002100119-26-000332", "src": "13DG", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Conocophillips", "who_key": "CONOCOPHILLIPS", "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": "Petroleum Refining", "country": "United States", "headline": "CONOCOPHILLIPS crosses 5% of COP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/0002100119-26-000332-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001193125-26-161472", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "William H. McRaven", "who_key": "McRaven William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526161472/0001193125-26-161472-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290323}, {"id": "0001193125-26-161476", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Timothy A. Leach", "who_key": "LEACH TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526161476/0001193125-26-161476-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290323}, {"id": "0001193125-26-134453", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Nicholas G. Olds", "who_key": "Olds Nicholas G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526134453/0001193125-26-134453-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-134713", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Ryan Michael Lance", "who_key": "Lance Ryan Michael", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15025389.078499999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO cashes out $15M of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526134713/0001193125-26-134713-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001193125-26-124053", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Kelly Brunetti Rose", "who_key": "Rose Kelly Brunetti", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1001211.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "An insider cashes out $1M of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526124053/0001193125-26-124053-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322003}, {"id": "0001193125-26-120089", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Nicholas G. Olds", "who_key": "Olds Nicholas G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 888650.646, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President trims $889K of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526120089/0001193125-26-120089-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323443}, {"id": "0001193125-26-119690", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Ryan Michael Lance", "who_key": "Lance Ryan Michael", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 64493594.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The corner office trims COP: $64.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526119690/0001193125-26-119690-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327763}, {"id": "0001193125-26-110757", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Robert A. Niblock", "who_key": "NIBLOCK ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526110757/0001193125-26-110757-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001193125-26-108299", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Andrew D. Lundquist", "who_key": "LUNDQUIST ANDREW D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4128960.0000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$4.1M sale: The president lightens up on COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526108299/0001193125-26-108299-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001193125-26-108304", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Heather G. Hrap", "who_key": "Hrap Heather G.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 317630.72000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President trims $318K of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526108304/0001193125-26-108304-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001193125-26-106204", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Welsh Kontessa S. Haynes", "who_key": "HAYNES WELSH KONTESSA S", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1241405.7978, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "An insider cashes out $1.2M of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526106204/0001193125-26-106204-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339283}, {"id": "0001193125-26-108294", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Nicholas G. Olds", "who_key": "Olds Nicholas G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1733376.4161999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Big sell in COP \u2014 The president offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526108294/0001193125-26-108294-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339283}, {"id": "0001193125-26-104133", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Nicholas G. Olds", "who_key": "Olds Nicholas G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1413834.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President sells $1.4M of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526104133/0001193125-26-104133-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001193125-26-100112", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Kelly Brunetti Rose", "who_key": "Rose Kelly Brunetti", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1003345.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider trims $1M of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526100112/0001193125-26-100112-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001193125-26-098606", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Timothy A. Leach", "who_key": "LEACH TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4751684.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "A board member cashes out $4.8M of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526098606/0001193125-26-098606-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001193125-26-094265", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Timothy A. Leach", "who_key": "LEACH TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 680654.385, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526094265/0001193125-26-094265-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001193125-26-057609", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Ryan Michael Lance", "who_key": "Lance Ryan Michael", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2016266.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526057609/0001193125-26-057609-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-057613", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Nicholas G. Olds", "who_key": "Olds Nicholas G", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 352487.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526057613/0001193125-26-057613-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-057617", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Heather G. Hrap", "who_key": "Hrap Heather G.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 164731.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526057617/0001193125-26-057617-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-057620", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Andrew D. Lundquist", "who_key": "LUNDQUIST ANDREW D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 159948.74000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526057620/0001193125-26-057620-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}, {"id": "0001193125-26-057623", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Timothy A. Leach", "who_key": "LEACH TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 298430.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on COP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526057623/0001193125-26-057623-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376723}], "recent_buys": [{"id": "0001193125-25-274729", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "William H. McRaven", "who_key": "McRaven William H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0878449, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Board member picks up $500K of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312525274729/0001193125-25-274729-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0000950170-25-087139", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Kirk L. Johnson", "who_key": "JOHNSON KIRK L.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 499472.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President buys $499K of COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000095017025087139/0000950170-25-087139-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726643}, {"id": "0000950170-24-139213", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Arjun N. Murti", "who_key": "Murti Arjun N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 239674.75, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The whole bench is buying COP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000095017024139213/0000950170-24-139213-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982963}, {"id": "0000950170-24-138044", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "R. A. Walker", "who_key": "WALKER R A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1017160.5599999999, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The whole bench is buying COP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000095017024138044/0000950170-24-138044-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987283}, {"id": "0001209191-23-012122", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "R. A. Walker", "who_key": "WALKER R A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 618000.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 5 insiders into COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919123012122/0001209191-23-012122-index.htm", "trade_date": "2023-02-22", "timestamp": "2023-02-22", "mins": 1943443}, {"id": "0001209191-23-011018", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "R. A. Walker", "who_key": "WALKER R A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 627000.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "5 insiders pile into COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919123011018/0001209191-23-011018-index.htm", "trade_date": "2023-02-17", "timestamp": "2023-02-17", "mins": 1950643}, {"id": "0001209191-21-050547", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "R. A. Walker", "who_key": "WALKER R A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1248739.2000000002, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "COP draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919121050547/0001209191-21-050547-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752723}, {"id": "0001209191-20-029485", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "David Thomas Seaton", "who_key": "Seaton David Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98472.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 5 insiders into COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919120029485/0001209191-20-029485-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405043}, {"id": "0001209191-17-065097", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104120.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider cluster: 6 buying COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919117065097/0001209191-17-065097-index.htm", "trade_date": "2017-12-11", "timestamp": "2017-12-11", "mins": 4678003}, {"id": "0001209191-16-137049", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Ellen DeSanctis", "who_key": "DeSanctis Ellen", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 202500.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "8 insiders now buying COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919116137049/0001209191-16-137049-index.htm", "trade_date": "2016-08-11", "timestamp": "2016-08-11", "mins": 5379283}, {"id": "0001209191-16-135138", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "James E. Copeland Jr", "who_key": "COPELAND JAMES E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 496750.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 9 insiders into COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919116135138/0001209191-16-135138-index.htm", "trade_date": "2016-08-01", "timestamp": "2016-08-01", "mins": 5393683}, {"id": "0001209191-16-134916", "src": "INSIDERS", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Arjun N. Murti", "who_key": "Murti Arjun N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 258180.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider cluster: 10 buying COP", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919116134916/0001209191-16-134916-index.htm", "trade_date": "2016-08-01", "timestamp": "2016-08-01", "mins": 5393683}], "institutional": [{"id": "13DG-0002100119-26-000332", "src": "13DG", "ticker": "COP", "cik": "1163165", "company": "CONOCOPHILLIPS", "company_raw": "CONOCOPHILLIPS", "who": "Conocophillips", "who_key": "CONOCOPHILLIPS", "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": "Petroleum Refining", "country": "United States", "headline": "CONOCOPHILLIPS crosses 5% of COP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/0002100119-26-000332-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "ConocoPhillips Common Stock", "new_value": "CONOCOPHILLIPS", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001163165", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001163165", "applied": 1, "detected_at": "2026-09-11T07:45:34.059454"}]}, "key_people": [{"who": "Ryan Michael Lance", "who_key": "Lance Ryan Michael", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 368498107.3655, "net": -368498107.3655, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15025389.078499999, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526134713/0001193125-26-134713-index.htm"}, {"action": "SELL", "amount": 64493594.2, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526119690/0001193125-26-119690-index.htm"}, {"action": "SELL", "amount": 46315490.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312525331233/0001193125-25-331233-index.htm"}, {"action": "SELL", "amount": 76426823.7, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000095017024036454/0000950170-24-036454-index.htm"}, {"action": "SELL", "amount": 69547370.1, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919123048263/0001209191-23-048263-index.htm"}, {"action": "SELL", "amount": 70898185.58, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919122035085/0001209191-22-035085-index.htm"}, {"action": "SELL", "amount": 7680172.9774, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919121071394/0001209191-21-071394-index.htm"}, {"action": "SELL", "amount": 11536436.7296, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118048258/0001209191-18-048258-index.htm"}, {"action": "SELL", "amount": 5035202.640000001, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000118143111016045/0001181431-11-016045-index.htm"}, {"action": "SELL", "amount": 1539442.36, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000118143110055438/0001181431-10-055438-index.htm"}], "latest": {"action": "SELL", "amount": 15025389.078499999, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526134713/0001193125-26-134713-index.htm"}}, {"who": "Bobby S. Shackouls", "who_key": "SHACKOULS BOBBY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 39264784.054800004, "net": -39264784.054800004, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2677367.52, "date": "2008-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919108036179/0001209191-08-036179-index.htm"}, {"action": "SELL", "amount": 1616824.1248, "date": "2008-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919108029162/0001209191-08-029162-index.htm"}, {"action": "SELL", "amount": 10599689.55, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919107071677/0001209191-07-071677-index.htm"}, {"action": "SELL", "amount": 24370902.86, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000135858206000276/0001358582-06-000276-index.htm"}], "latest": {"action": "SELL", "amount": 2677367.52, "date": "2008-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919108036179/0001209191-08-036179-index.htm"}}, {"who": "Janet Langford Kelly", "who_key": "KELLY JANET LANGFORD", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26800037.6689, "net": -26800037.6689, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3618634.9999999995, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118048384/0001209191-18-048384-index.htm"}, {"action": "SELL", "amount": 3514216.0, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118033164/0001209191-18-033164-index.htm"}, {"action": "SELL", "amount": 35784.0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118031992/0001209191-18-031992-index.htm"}, {"action": "SELL", "amount": 7968155.0, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118029981/0001209191-18-029981-index.htm"}, {"action": "SELL", "amount": 3372955.0000000005, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118028691/0001209191-18-028691-index.htm"}, {"action": "SELL", "amount": 3916532.3219000003, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118028078/0001209191-18-028078-index.htm"}, {"action": "SELL", "amount": 2580078.5256000003, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000118143114023307/0001181431-14-023307-index.htm"}, {"action": "SELL", "amount": 1793681.8214, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000118143113048357/0001181431-13-048357-index.htm"}], "latest": {"action": "SELL", "amount": 3618634.9999999995, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118048384/0001209191-18-048384-index.htm"}}, {"who": "John E. Lowe", "who_key": "LOWE JOHN E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25744900.71, "net": -25744900.71, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6443279.7, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919108026552/0001209191-08-026552-index.htm"}, {"action": "SELL", "amount": 1791489.0, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919108026556/0001209191-08-026556-index.htm"}, {"action": "SELL", "amount": 6832349.02, "date": "2007-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000138750207000022/0001387502-07-000022-index.htm"}, {"action": "SELL", "amount": 1761910.68, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000135858206000037/0001358582-06-000037-index.htm"}, {"action": "SELL", "amount": 3623695.76, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000135858206000027/0001358582-06-000027-index.htm"}, {"action": "SELL", "amount": 2504800.0, "date": "2005-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000131588605000261/0001315886-05-000261-index.htm"}, {"action": "SELL", "amount": 164584.0, "date": "2005-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000131588605000171/0001315886-05-000171-index.htm"}, {"action": "SELL", "amount": 1781581.2, "date": "2005-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000131588605000131/0001315886-05-000131-index.htm"}, {"action": "SELL", "amount": 841211.35, "date": "2004-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000123426604000230/0001234266-04-000230-index.htm"}], "latest": {"action": "SELL", "amount": 6443279.7, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919108026552/0001209191-08-026552-index.htm"}}, {"who": "Andrew D. Lundquist", "who_key": "LUNDQUIST ANDREW D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21141568.07, "net": -21141568.07, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1282168.05, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178402/000119312526362752/0001193125-26-362752-index.htm"}, {"action": "SELL", "amount": 4128960.0000000005, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526108299/0001193125-26-108299-index.htm"}, {"action": "SELL", "amount": 3813825.4000000004, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919123050722/0001209191-23-050722-index.htm"}, {"action": "SELL", "amount": 10442709.620000001, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919122008030/0001209191-22-008030-index.htm"}, {"action": "SELL", "amount": 1473905.0, "date": "2018-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919118022107/0001209191-18-022107-index.htm"}], "latest": {"action": "SELL", "amount": 1282168.05, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1178402/000119312526362752/0001193125-26-362752-index.htm"}}, {"who": "Timothy A. Leach", "who_key": "LEACH TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20498260.3577, "net": -20498260.3577, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4751684.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526098606/0001193125-26-098606-index.htm"}, {"action": "SELL", "amount": 6000254.850000001, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000095017024096877/0000950170-24-096877-index.htm"}, {"action": "SELL", "amount": 5044199.6, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919123055014/0001209191-23-055014-index.htm"}, {"action": "SELL", "amount": 547139.772, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919122061784/0001209191-22-061784-index.htm"}, {"action": "SELL", "amount": 4154982.1357, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919122031361/0001209191-22-031361-index.htm"}], "latest": {"action": "SELL", "amount": 4751684.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000119312526098606/0001193125-26-098606-index.htm"}}, {"who": "Archie W. Dunham", "who_key": "DUNHAM ARCHIE W", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17643619.84, "net": -17643619.84, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17643619.84, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000123426604000013/0001234266-04-000013-index.htm"}], "latest": {"action": "SELL", "amount": 17643619.84, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000123426604000013/0001234266-04-000013-index.htm"}}, {"who": "William L. Bullock Jr.", "who_key": "Bullock William L. Jr.", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16655691.305, "net": -16655691.305, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5574276.44, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000095017024035918/0000950170-24-035918-index.htm"}, {"action": "SELL", "amount": 7653185.01, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919122015620/0001209191-22-015620-index.htm"}, {"action": "SELL", "amount": 1809245.0250000001, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919121066825/0001209191-21-066825-index.htm"}, {"action": "SELL", "amount": 1618984.83, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000120919119061359/0001209191-19-061359-index.htm"}], "latest": {"action": "SELL", "amount": 5574276.44, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163165/000095017024035918/0000950170-24-035918-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -2017724.9999999998}, {"date": "2026-08-21", "net": -1282168.05}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380396", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001193125-26-380303", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362752", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361073", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006318", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000544", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001163165-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001163165-26-000030", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079371", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079369", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079368", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-30", "title": "Form S-8 POS", "accession": "0001104659-26-079365", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-30", "title": "Form S-3ASR", "accession": "0001104659-26-079361", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001163165-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076836", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272680", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265785", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255388", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000305", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061130", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001163165-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001163165-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161476", "price_sensitive": false}], "performance": {"ticker": "COP", "has_prices": true, "summary": {"n": 57, "avg": 0.9012920304193226, "win_rate": 0.9298245614035088, "best": 1.9691996970462005, "worst": -0.0999464299380117, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 107.5, "return": 0.09404651162790698}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 92.63, "return": 0.2696750512792832}, {"who": "McRaven William H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0878449, "date": "2025-11-10", "score": 47.4, "ref_price": 88.23, "return": 0.3329933129321092}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 88.14, "return": 0.3343544361243476}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 94.0, "return": 0.25117021276595747}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 89.39, "return": 0.31569526792706115}, {"who": "JOHNSON KIRK L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 499472.0, "date": "2025-06-16", "score": 61.0, "ref_price": 95.0, "return": 0.238}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 92.96, "return": 0.2651678141135973}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 94.17, "return": 0.24891154295423168}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 91.88, "return": 0.28003918154114066}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 86.39, "return": 0.3613844194929969}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 85.67, "return": 0.3728259600793743}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 92.63, "return": 0.2696750512792832}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 105.48, "return": 0.11499810390595369}, {"who": "Murti Arjun N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239674.75, "date": "2024-12-20", "score": 45.6, "ref_price": 95.12, "return": 0.23643818334735064}, {"who": "WALKER R A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1017160.5599999999, "date": "2024-12-17", "score": 56.7, "ref_price": 98.26, "return": 0.19692652147364129}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-04-02", "score": 0.0, "ref_price": 130.67, "return": -0.0999464299380117}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 115.61, "return": 0.017299541562148604}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 117.6, "return": 8.503401360548569e-05}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 120.14, "return": -0.02105876477442984}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 122.31, "return": -0.038426947919221674}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-21", "score": 0.0, "ref_price": 103.7, "return": 0.13413693346190933}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-03-22", "score": 0.0, "ref_price": 98.37, "return": 0.19558808579851575}, {"who": "WALKER R A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 618000.0, "date": "2023-02-22", "score": 51.7, "ref_price": 104.08, "return": 0.12999615680245966}, {"who": "WALKER R A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 627000.0, "date": "2023-02-17", "score": 52.6, "ref_price": 104.12, "return": 0.1295620437956204}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 118.24, "return": -0.005328146143437039}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 90.71, "return": 0.296549443280785}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-05-23", "score": 0.0, "ref_price": 109.02, "return": 0.0787928820399927}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-28", "score": 0.0, "ref_price": 97.55, "return": 0.20563813429010766}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-14", "score": 0.0, "ref_price": 101.37, "return": 0.16020518891190683}, {"who": "WALKER R A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1248739.2000000002, "date": "2021-08-09", "score": 52.2, "ref_price": 55.45, "return": 1.121009918845807}, {"who": "Seaton David Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98472.0, "date": "2020-05-13", "score": 54.0, "ref_price": 39.89, "return": 1.9483579844572574}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-30", "score": 0.0, "ref_price": 56.98, "return": 1.0640575640575642}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-01-16", "score": 0.0, "ref_price": 58.84, "return": 0.99881033310673}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104120.0, "date": "2017-12-11", "score": 54.3, "ref_price": 51.69, "return": 1.2752950280518476}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2017-11-28", "score": 0.0, "ref_price": 50.13, "return": 1.3461001396369436}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 45.84, "return": 1.5656631762652704}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-12-30", "score": 0.0, "ref_price": 50.14, "return": 1.3456322297566812}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-12-30", "score": 0.0, "ref_price": 50.14, "return": 1.3456322297566812}, {"who": "DeSanctis Ellen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 202500.0, "date": "2016-08-11", "score": 52.1, "ref_price": 41.39, "return": 1.8415076105339454}, {"who": "COPELAND JAMES E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 496750.0, "date": "2016-08-01", "score": 55.0, "ref_price": 39.61, "return": 1.9691996970462005}, {"who": "Murti Arjun N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 258180.0, "date": "2016-08-01", "score": 51.8, "ref_price": 39.61, "return": 1.9691996970462005}, {"who": "Murti Arjun N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 294294.0, "date": "2016-03-09", "score": 59.6, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "FARACI JOHN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185008.87999999998, "date": "2016-01-29", "score": 57.2, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Murti Arjun N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249500.0, "date": "2015-12-16", "score": 43.8, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "DeSanctis Ellen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 349370.0, "date": "2015-08-14", "score": 61.0, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65189.899999999994, "date": "2015-05-19", "score": 51.8, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Hirshberg Al J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 629550.0, "date": "2014-11-13", "score": 53.6, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-22", "score": 0.0, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-22", "score": 0.0, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-17", "score": 0.0, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-17", "score": 0.0, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "Armitage Richard L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16414.35, "date": "2007-08-09", "score": 40.1, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "HARKIN RUTH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 338350.0, "date": "2007-03-08", "score": 52.8, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "WADE WILLIAM E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24834.89, "date": "2006-05-10", "score": 31.9, "ref_price": 40.82, "return": 1.8811856932876039}, {"who": "MCGRAW HAROLD III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59830.0, "date": "2006-03-07", "score": 36.4, "ref_price": 40.82, "return": 1.8811856932876039}]}, "price_series": [{"date": "2016-07-29", "close": 40.82, "volume": 8128225.0}, {"date": "2016-08-01", "close": 39.61, "volume": 9591786.0}, {"date": "2016-08-02", "close": 39.79, "volume": 7134286.0}, {"date": "2016-08-03", "close": 40.31, "volume": 8576600.0}, {"date": "2016-08-04", "close": 40.1, "volume": 6913727.0}, {"date": "2016-08-05", "close": 40.6, "volume": 8735114.0}, {"date": "2016-08-08", "close": 41.56, "volume": 9679209.0}, {"date": "2016-08-09", "close": 41.24, "volume": 7075552.0}, {"date": "2016-08-10", "close": 40.6, "volume": 6361507.0}, {"date": "2016-08-11", "close": 41.39, "volume": 8783733.0}, {"date": "2016-08-12", "close": 41.37, "volume": 4947670.0}, {"date": "2016-08-15", "close": 42.18, "volume": 5888038.0}, {"date": "2016-08-16", "close": 42.86, "volume": 10973810.0}, {"date": "2016-08-17", "close": 43.2, "volume": 8857653.0}, {"date": "2016-08-18", "close": 43.59, "volume": 6990656.0}, {"date": "2016-08-19", "close": 43.32, "volume": 6189854.0}, {"date": "2016-08-22", "close": 42.63, "volume": 6179298.0}, {"date": "2016-08-23", "close": 43.22, "volume": 6179717.0}, {"date": "2016-08-24", "close": 42.96, "volume": 5500386.0}, {"date": "2016-08-25", "close": 42.78, "volume": 4504949.0}, {"date": "2016-08-26", "close": 42.3, "volume": 5610910.0}, {"date": "2016-08-29", "close": 42.35, "volume": 4459978.0}, {"date": "2016-08-30", "close": 42.23, "volume": 5425830.0}, {"date": "2016-08-31", "close": 41.05, "volume": 8770428.0}, {"date": "2016-09-01", "close": 40.6, "volume": 7521096.0}, {"date": "2016-09-02", "close": 40.92, "volume": 5594701.0}, {"date": "2016-09-06", "close": 41.0, "volume": 6652197.0}, {"date": "2016-09-07", "close": 41.48, "volume": 6366484.0}, {"date": "2016-09-08", "close": 43.28, "volume": 10713360.0}, {"date": "2016-09-09", "close": 42.25, "volume": 12572910.0}, {"date": "2016-09-12", "close": 42.67, "volume": 10219720.0}, {"date": "2016-09-13", "close": 41.01, "volume": 11714830.0}, {"date": "2016-09-14", "close": 39.99, "volume": 10029490.0}, {"date": "2016-09-15", "close": 40.03, "volume": 7823371.0}, {"date": "2016-09-16", "close": 39.87, "volume": 9602518.0}, {"date": "2016-09-19", "close": 39.28, "volume": 5408288.0}, {"date": "2016-09-20", "close": 39.01, "volume": 5876401.0}, {"date": "2016-09-21", "close": 40.06, "volume": 6379934.0}, {"date": "2016-09-22", "close": 41.02, "volume": 7919809.0}, {"date": "2016-09-23", "close": 39.94, "volume": 8402490.0}, {"date": "2016-09-26", "close": 40.02, "volume": 4976611.0}, {"date": "2016-09-27", "close": 39.43, "volume": 7792457.0}, {"date": "2016-09-28", "close": 42.18, "volume": 13545730.0}, {"date": "2016-09-29", "close": 43.66, "volume": 16562690.0}, {"date": "2016-09-30", "close": 43.47, "volume": 8813200.0}, {"date": "2016-10-03", "close": 43.43, "volume": 5243876.0}, {"date": "2016-10-04", "close": 42.87, "volume": 6255229.0}, {"date": "2016-10-05", "close": 43.91, "volume": 6416706.0}, {"date": "2016-10-06", "close": 44.52, "volume": 8231433.0}, {"date": "2016-10-07", "close": 44.22, "volume": 8281354.0}, {"date": "2016-10-10", "close": 44.39, "volume": 9093962.0}, {"date": "2016-10-11", "close": 43.33, "volume": 6899208.0}, {"date": "2016-10-12", "close": 43.47, "volume": 5744434.0}, {"date": "2016-10-13", "close": 42.15, "volume": 7438602.0}, {"date": "2016-10-14", "close": 41.67, "volume": 6567838.0}, {"date": "2016-10-17", "close": 41.1, "volume": 5644731.0}, {"date": "2016-10-18", "close": 40.65, "volume": 6885837.0}, {"date": "2016-10-19", "close": 41.72, "volume": 9606534.0}, {"date": "2016-10-20", "close": 41.49, "volume": 6445146.0}, {"date": "2016-10-21", "close": 41.54, "volume": 5553212.0}, {"date": "2016-10-24", "close": 42.24, "volume": 9333756.0}, {"date": "2016-10-25", "close": 41.81, "volume": 6267258.0}, {"date": "2016-10-26", "close": 41.8, "volume": 8418291.0}, {"date": "2016-10-27", "close": 44.0, "volume": 16600410.0}, {"date": "2016-10-28", "close": 44.97, "volume": 18410160.0}, {"date": "2016-10-31", "close": 43.45, "volume": 11283880.0}, {"date": "2016-11-01", "close": 43.54, "volume": 8944548.0}, {"date": "2016-11-02", "close": 43.23, "volume": 7480266.0}, {"date": "2016-11-03", "close": 43.6, "volume": 6653942.0}, {"date": "2016-11-04", "close": 42.76, "volume": 7322879.0}, {"date": "2016-11-07", "close": 43.92, "volume": 5770813.0}, {"date": "2016-11-08", "close": 44.33, "volume": 6333473.0}, {"date": "2016-11-09", "close": 45.73, "volume": 10854810.0}, {"date": "2016-11-10", "close": 44.78, "volume": 11182130.0}, {"date": "2016-11-11", "close": 43.94, "volume": 8154818.0}, {"date": "2016-11-14", "close": 44.13, "volume": 10020090.0}, {"date": "2016-11-15", "close": 45.28, "volume": 11187040.0}, {"date": "2016-11-16", "close": 44.38, "volume": 6789224.0}, {"date": "2016-11-17", "close": 43.61, "volume": 6749616.0}, {"date": "2016-11-18", "close": 44.76, "volume": 8429274.0}, {"date": "2016-11-21", "close": 46.36, "volume": 9889247.0}, {"date": "2016-11-22", "close": 46.07, "volume": 7250546.0}, {"date": "2016-11-23", "close": 46.3, "volume": 5189913.0}, {"date": "2016-11-25", "close": 45.75, "volume": 3494389.0}, {"date": "2016-11-28", "close": 45.5, "volume": 9389978.0}, {"date": "2016-11-29", "close": 44.23, "volume": 9352578.0}, {"date": "2016-11-30", "close": 48.52, "volume": 20895600.0}, {"date": "2016-12-01", "close": 48.22, "volume": 11096540.0}, {"date": "2016-12-02", "close": 48.12, "volume": 5795951.0}, {"date": "2016-12-05", "close": 48.88, "volume": 8850886.0}, {"date": "2016-12-06", "close": 49.9, "volume": 7158194.0}, {"date": "2016-12-07", "close": 49.9, "volume": 9066043.0}, {"date": "2016-12-08", "close": 49.78, "volume": 5904494.0}, {"date": "2016-12-09", "close": 50.77, "volume": 6125325.0}, {"date": "2016-12-12", "close": 51.38, "volume": 10738990.0}, {"date": "2016-12-13", "close": 52.64, "volume": 7861318.0}, {"date": "2016-12-14", "close": 51.49, "volume": 8585124.0}, {"date": "2016-12-15", "close": 51.74, "volume": 7928780.0}, {"date": "2016-12-16", "close": 51.94, "volume": 10313090.0}, {"date": "2016-12-19", "close": 51.98, "volume": 4740666.0}, {"date": "2016-12-20", "close": 51.55, "volume": 4659227.0}, {"date": "2016-12-21", "close": 51.48, "volume": 4178426.0}, {"date": "2016-12-22", "close": 51.54, "volume": 4595280.0}, {"date": "2016-12-23", "close": 51.37, "volume": 2859959.0}, {"date": "2016-12-27", "close": 51.6, "volume": 2995358.0}, {"date": "2016-12-28", "close": 50.77, "volume": 4226970.0}, {"date": "2016-12-29", "close": 50.54, "volume": 3629471.0}, {"date": "2016-12-30", "close": 50.14, "volume": 4806309.0}, {"date": "2017-01-03", "close": 50.61, "volume": 7025067.0}, {"date": "2017-01-04", "close": 51.08, "volume": 4989037.0}, {"date": "2017-01-05", "close": 50.93, "volume": 4718964.0}, {"date": "2017-01-06", "close": 50.74, "volume": 3472300.0}, {"date": "2017-01-09", "close": 49.66, "volume": 5749717.0}, {"date": "2017-01-10", "close": 49.66, "volume": 5438171.0}, {"date": "2017-01-11", "close": 51.22, "volume": 8677967.0}, {"date": "2017-01-12", "close": 50.15, "volume": 6945189.0}, {"date": "2017-01-13", "close": 50.59, "volume": 4412504.0}, {"date": "2017-01-17", "close": 50.15, "volume": 4994240.0}, {"date": "2017-01-18", "close": 50.27, "volume": 4951294.0}, {"date": "2017-01-19", "close": 49.86, "volume": 4899812.0}, {"date": "2017-01-20", "close": 50.73, "volume": 5821887.0}, {"date": "2017-01-23", "close": 49.94, "volume": 5967898.0}, {"date": "2017-01-24", "close": 50.27, "volume": 5892089.0}, {"date": "2017-01-25", "close": 50.69, "volume": 5978830.0}, {"date": "2017-01-26", "close": 50.63, "volume": 4163884.0}, {"date": "2017-01-27", "close": 49.43, "volume": 5399027.0}, {"date": "2017-01-30", "close": 47.48, "volume": 10481680.0}, {"date": "2017-01-31", "close": 48.76, "volume": 7455444.0}, {"date": "2017-02-01", "close": 48.5, "volume": 10036380.0}, {"date": "2017-02-02", "close": 48.69, "volume": 8625002.0}, {"date": "2017-02-03", "close": 50.43, "volume": 8403496.0}, {"date": "2017-02-06", "close": 50.09, "volume": 8127452.0}, {"date": "2017-02-07", "close": 49.42, "volume": 7589832.0}, {"date": "2017-02-08", "close": 49.6, "volume": 8578784.0}, {"date": "2017-02-09", "close": 49.81, "volume": 6353679.0}, {"date": "2017-02-10", "close": 50.14, "volume": 5996043.0}, {"date": "2017-02-13", "close": 49.7, "volume": 6164133.0}, {"date": "2017-02-14", "close": 50.14, "volume": 6053173.0}, {"date": "2017-02-15", "close": 49.36, "volume": 7453693.0}, {"date": "2017-02-16", "close": 48.34, "volume": 9683974.0}, {"date": "2017-02-17", "close": 47.51, "volume": 10691870.0}, {"date": "2017-02-21", "close": 48.13, "volume": 9576621.0}, {"date": "2017-02-22", "close": 47.1, "volume": 8001994.0}, {"date": "2017-02-23", "close": 47.3, "volume": 7818004.0}, {"date": "2017-02-24", "close": 47.04, "volume": 6728750.0}, {"date": "2017-02-27", "close": 47.36, "volume": 6208296.0}, {"date": "2017-02-28", "close": 47.57, "volume": 6707961.0}, {"date": "2017-03-01", "close": 49.05, "volume": 9184167.0}, {"date": "2017-03-02", "close": 48.21, "volume": 5934223.0}, {"date": "2017-03-03", "close": 47.82, "volume": 5309052.0}, {"date": "2017-03-06", "close": 48.32, "volume": 6078319.0}, {"date": "2017-03-07", "close": 47.72, "volume": 5645525.0}, {"date": "2017-03-08", "close": 45.91, "volume": 9418262.0}, {"date": "2017-03-09", "close": 46.48, "volume": 7234619.0}, {"date": "2017-03-10", "close": 45.67, "volume": 8454041.0}, {"date": "2017-03-13", "close": 45.84, "volume": 6333657.0}, {"date": "2017-03-14", "close": 44.94, "volume": 10535920.0}, {"date": "2017-03-15", "close": 45.84, "volume": 7565908.0}, {"date": "2017-03-16", "close": 45.84, "volume": 6393734.0}, {"date": "2017-03-17", "close": 45.69, "volume": 8359343.0}, {"date": "2017-03-20", "close": 45.86, "volume": 5754178.0}, {"date": "2017-03-21", "close": 45.18, "volume": 6387482.0}, {"date": "2017-03-22", "close": 44.65, "volume": 7800542.0}, {"date": "2017-03-23", "close": 44.48, "volume": 9125410.0}, {"date": "2017-03-24", "close": 44.1, "volume": 8785339.0}, {"date": "2017-03-27", "close": 44.29, "volume": 6207245.0}, {"date": "2017-03-28", "close": 45.38, "volume": 7012324.0}, {"date": "2017-03-29", "close": 45.95, "volume": 6005123.0}, {"date": "2017-03-30", "close": 50.0, "volume": 40032520.0}, {"date": "2017-03-31", "close": 49.87, "volume": 13402190.0}, {"date": "2017-04-03", "close": 49.45, "volume": 7711756.0}, {"date": "2017-04-04", "close": 49.73, "volume": 6169409.0}, {"date": "2017-04-05", "close": 49.11, "volume": 7475894.0}, {"date": "2017-04-06", "close": 49.81, "volume": 6810334.0}, {"date": "2017-04-07", "close": 49.54, "volume": 5856340.0}, {"date": "2017-04-10", "close": 50.15, "volume": 6737359.0}, {"date": "2017-04-11", "close": 50.15, "volume": 7392948.0}, {"date": "2017-04-12", "close": 49.44, "volume": 7622918.0}, {"date": "2017-04-13", "close": 48.62, "volume": 8802349.0}, {"date": "2017-04-17", "close": 48.95, "volume": 5280198.0}, {"date": "2017-04-18", "close": 48.69, "volume": 6046282.0}, {"date": "2017-04-19", "close": 48.0, "volume": 6165247.0}, {"date": "2017-04-20", "close": 47.95, "volume": 6266696.0}, {"date": "2017-04-21", "close": 47.74, "volume": 6055494.0}, {"date": "2017-04-24", "close": 47.91, "volume": 5282357.0}, {"date": "2017-04-25", "close": 48.79, "volume": 7023031.0}, {"date": "2017-04-26", "close": 48.34, "volume": 6527641.0}, {"date": "2017-04-27", "close": 47.86, "volume": 7302607.0}, {"date": "2017-04-28", "close": 47.91, "volume": 6428976.0}, {"date": "2017-05-01", "close": 47.48, "volume": 5793934.0}, {"date": "2017-05-02", "close": 46.7, "volume": 10325680.0}, {"date": "2017-05-03", "close": 47.08, "volume": 5757217.0}, {"date": "2017-05-04", "close": 45.92, "volume": 9998759.0}, {"date": "2017-05-05", "close": 46.77, "volume": 7872439.0}, {"date": "2017-05-08", "close": 47.13, "volume": 5843596.0}, {"date": "2017-05-09", "close": 46.27, "volume": 6155626.0}, {"date": "2017-05-10", "close": 47.61, "volume": 7949260.0}, {"date": "2017-05-11", "close": 47.42, "volume": 8569905.0}, {"date": "2017-05-12", "close": 46.97, "volume": 9151898.0}, {"date": "2017-05-15", "close": 47.44, "volume": 7634600.0}, {"date": "2017-05-16", "close": 47.13, "volume": 5288075.0}, {"date": "2017-05-17", "close": 46.41, "volume": 7497049.0}, {"date": "2017-05-18", "close": 46.42, "volume": 6543358.0}, {"date": "2017-05-19", "close": 47.48, "volume": 7191176.0}, {"date": "2017-05-22", "close": 46.93, "volume": 7949086.0}, {"date": "2017-05-23", "close": 46.76, "volume": 7429340.0}, {"date": "2017-05-24", "close": 46.67, "volume": 7818588.0}, {"date": "2017-05-25", "close": 45.05, "volume": 12760460.0}, {"date": "2017-05-26", "close": 45.35, "volume": 10758800.0}, {"date": "2017-05-30", "close": 44.79, "volume": 9244727.0}, {"date": "2017-05-31", "close": 44.69, "volume": 8752502.0}, {"date": "2017-06-01", "close": 44.86, "volume": 7945976.0}, {"date": "2017-06-02", "close": 44.26, "volume": 7992081.0}, {"date": "2017-06-05", "close": 44.02, "volume": 5722868.0}, {"date": "2017-06-06", "close": 44.48, "volume": 8561955.0}, {"date": "2017-06-07", "close": 43.56, "volume": 13121030.0}, {"date": "2017-06-08", "close": 43.07, "volume": 9160072.0}, {"date": "2017-06-09", "close": 44.82, "volume": 10401960.0}, {"date": "2017-06-12", "close": 45.72, "volume": 13550430.0}, {"date": "2017-06-13", "close": 46.43, "volume": 8600940.0}, {"date": "2017-06-14", "close": 45.42, "volume": 7054927.0}, {"date": "2017-06-15", "close": 45.39, "volume": 9672482.0}, {"date": "2017-06-16", "close": 46.53, "volume": 11629450.0}, {"date": "2017-06-19", "close": 46.36, "volume": 6016077.0}, {"date": "2017-06-20", "close": 45.82, "volume": 7739045.0}, {"date": "2017-06-21", "close": 44.95, "volume": 10789350.0}, {"date": "2017-06-22", "close": 44.81, "volume": 8880096.0}, {"date": "2017-06-23", "close": 44.83, "volume": 8483067.0}, {"date": "2017-06-26", "close": 44.23, "volume": 9044497.0}, {"date": "2017-06-27", "close": 43.97, "volume": 8695987.0}, {"date": "2017-06-28", "close": 43.96, "volume": 6919858.0}, {"date": "2017-06-29", "close": 44.08, "volume": 8207427.0}, {"date": "2017-06-30", "close": 43.96, "volume": 9115300.0}, {"date": "2017-07-03", "close": 45.66, "volume": 5742946.0}, {"date": "2017-07-05", "close": 44.16, "volume": 7721072.0}, {"date": "2017-07-06", "close": 43.31, "volume": 7145006.0}, {"date": "2017-07-07", "close": 43.0, "volume": 8384145.0}, {"date": "2017-07-10", "close": 43.24, "volume": 5612259.0}, {"date": "2017-07-11", "close": 43.35, "volume": 5779605.0}, {"date": "2017-07-12", "close": 43.24, "volume": 7907444.0}, {"date": "2017-07-13", "close": 43.25, "volume": 7014058.0}, {"date": "2017-07-14", "close": 43.45, "volume": 5467010.0}, {"date": "2017-07-17", "close": 43.19, "volume": 7014739.0}, {"date": "2017-07-18", "close": 43.07, "volume": 6834880.0}, {"date": "2017-07-19", "close": 43.66, "volume": 8822882.0}, {"date": "2017-07-20", "close": 43.23, "volume": 7612541.0}, {"date": "2017-07-21", "close": 42.65, "volume": 6480572.0}, {"date": "2017-07-24", "close": 42.61, "volume": 6093953.0}, {"date": "2017-07-25", "close": 43.65, "volume": 8630040.0}, {"date": "2017-07-26", "close": 43.7, "volume": 7124489.0}, {"date": "2017-07-27", "close": 44.66, "volume": 9790742.0}, {"date": "2017-07-28", "close": 45.26, "volume": 10794870.0}, {"date": "2017-07-31", "close": 45.37, "volume": 8350578.0}, {"date": "2017-08-01", "close": 44.75, "volume": 6682866.0}, {"date": "2017-08-02", "close": 45.61, "volume": 9546483.0}, {"date": "2017-08-03", "close": 44.91, "volume": 9203993.0}, {"date": "2017-08-04", "close": 45.56, "volume": 6101778.0}, {"date": "2017-08-07", "close": 45.17, "volume": 6370177.0}, {"date": "2017-08-08", "close": 45.63, "volume": 8032084.0}, {"date": "2017-08-09", "close": 45.65, "volume": 7451119.0}, {"date": "2017-08-10", "close": 44.97, "volume": 6441111.0}, {"date": "2017-08-11", "close": 44.79, "volume": 4206035.0}, {"date": "2017-08-14", "close": 44.54, "volume": 5062903.0}, {"date": "2017-08-15", "close": 44.5, "volume": 8171453.0}, {"date": "2017-08-16", "close": 43.69, "volume": 5785769.0}, {"date": "2017-08-17", "close": 43.0, "volume": 6333719.0}, {"date": "2017-08-18", "close": 43.11, "volume": 7310360.0}, {"date": "2017-08-21", "close": 42.5, "volume": 5619327.0}, {"date": "2017-08-22", "close": 43.19, "volume": 5838572.0}, {"date": "2017-08-23", "close": 43.69, "volume": 5227152.0}, {"date": "2017-08-24", "close": 43.3, "volume": 4370046.0}, {"date": "2017-08-25", "close": 43.58, "volume": 5393259.0}, {"date": "2017-08-28", "close": 43.05, "volume": 4581958.0}, {"date": "2017-08-29", "close": 42.85, "volume": 4582388.0}, {"date": "2017-08-30", "close": 43.41, "volume": 6833102.0}, {"date": "2017-08-31", "close": 43.66, "volume": 7638765.0}, {"date": "2017-09-01", "close": 44.24, "volume": 4793660.0}, {"date": "2017-09-05", "close": 44.39, "volume": 5444712.0}, {"date": "2017-09-06", "close": 45.06, "volume": 5927955.0}, {"date": "2017-09-07", "close": 45.11, "volume": 5184424.0}, {"date": "2017-09-08", "close": 44.47, "volume": 4139316.0}, {"date": "2017-09-11", "close": 44.93, "volume": 4798760.0}, {"date": "2017-09-12", "close": 44.93, "volume": 5190409.0}, {"date": "2017-09-13", "close": 45.56, "volume": 6169777.0}, {"date": "2017-09-14", "close": 45.83, "volume": 6565089.0}, {"date": "2017-09-15", "close": 46.51, "volume": 11894600.0}, {"date": "2017-09-18", "close": 47.09, "volume": 6980207.0}, {"date": "2017-09-19", "close": 47.55, "volume": 6216148.0}, {"date": "2017-09-20", "close": 48.33, "volume": 8843323.0}, {"date": "2017-09-21", "close": 48.69, "volume": 5774240.0}, {"date": "2017-09-22", "close": 49.08, "volume": 7368240.0}, {"date": "2017-09-25", "close": 49.98, "volume": 6799174.0}, {"date": "2017-09-26", "close": 49.67, "volume": 5434193.0}, {"date": "2017-09-27", "close": 50.22, "volume": 5369231.0}, {"date": "2017-09-28", "close": 50.0, "volume": 5489867.0}, {"date": "2017-09-29", "close": 50.05, "volume": 4155038.0}, {"date": "2017-10-02", "close": 50.31, "volume": 4819194.0}, {"date": "2017-10-03", "close": 49.24, "volume": 6740367.0}, {"date": "2017-10-04", "close": 49.31, "volume": 5424725.0}, {"date": "2017-10-05", "close": 49.7, "volume": 5286365.0}, {"date": "2017-10-06", "close": 48.86, "volume": 3902909.0}, {"date": "2017-10-09", "close": 48.91, "volume": 4765751.0}, {"date": "2017-10-10", "close": 49.19, "volume": 5245940.0}, {"date": "2017-10-11", "close": 49.6, "volume": 4533271.0}, {"date": "2017-10-12", "close": 49.81, "volume": 4492225.0}, {"date": "2017-10-13", "close": 49.4, "volume": 4618850.0}, {"date": "2017-10-16", "close": 49.72, "volume": 4302249.0}, {"date": "2017-10-17", "close": 49.72, "volume": 3576582.0}, {"date": "2017-10-18", "close": 49.71, "volume": 6481650.0}, {"date": "2017-10-19", "close": 49.71, "volume": 4015128.0}, {"date": "2017-10-20", "close": 50.25, "volume": 5992972.0}, {"date": "2017-10-23", "close": 50.26, "volume": 5588895.0}, {"date": "2017-10-24", "close": 50.99, "volume": 7584901.0}, {"date": "2017-10-25", "close": 49.96, "volume": 6988345.0}, {"date": "2017-10-26", "close": 51.46, "volume": 7563334.0}, {"date": "2017-10-27", "close": 51.21, "volume": 7826404.0}, {"date": "2017-10-30", "close": 51.39, "volume": 6629848.0}, {"date": "2017-10-31", "close": 51.15, "volume": 6171526.0}, {"date": "2017-11-01", "close": 52.1, "volume": 6444318.0}, {"date": "2017-11-02", "close": 52.48, "volume": 6171230.0}, {"date": "2017-11-03", "close": 52.96, "volume": 8020094.0}, {"date": "2017-11-06", "close": 53.67, "volume": 8438670.0}, {"date": "2017-11-07", "close": 53.48, "volume": 8576390.0}, {"date": "2017-11-08", "close": 53.52, "volume": 7512999.0}, {"date": "2017-11-09", "close": 53.53, "volume": 6708802.0}, {"date": "2017-11-10", "close": 52.99, "volume": 5504552.0}, {"date": "2017-11-13", "close": 52.57, "volume": 6728262.0}, {"date": "2017-11-14", "close": 51.23, "volume": 6944575.0}, {"date": "2017-11-15", "close": 50.49, "volume": 7262742.0}, {"date": "2017-11-16", "close": 50.22, "volume": 5685675.0}, {"date": "2017-11-17", "close": 50.13, "volume": 4131073.0}, {"date": "2017-11-20", "close": 50.08, "volume": 4429560.0}, {"date": "2017-11-21", "close": 50.01, "volume": 6187445.0}, {"date": "2017-11-22", "close": 50.22, "volume": 4818267.0}, {"date": "2017-11-24", "close": 50.47, "volume": 2288899.0}, {"date": "2017-11-27", "close": 49.16, "volume": 6360766.0}, {"date": "2017-11-28", "close": 50.13, "volume": 6524584.0}, {"date": "2017-11-29", "close": 50.73, "volume": 6891887.0}, {"date": "2017-11-30", "close": 50.88, "volume": 11039580.0}, {"date": "2017-12-01", "close": 51.74, "volume": 6662104.0}, {"date": "2017-12-04", "close": 51.29, "volume": 6167487.0}, {"date": "2017-12-05", "close": 51.23, "volume": 4531745.0}, {"date": "2017-12-06", "close": 50.38, "volume": 4436721.0}, {"date": "2017-12-07", "close": 50.54, "volume": 4028345.0}, {"date": "2017-12-08", "close": 51.57, "volume": 5225255.0}, {"date": "2017-12-11", "close": 51.69, "volume": 3967861.0}, {"date": "2017-12-12", "close": 51.96, "volume": 6190865.0}, {"date": "2017-12-13", "close": 51.68, "volume": 4897803.0}, {"date": "2017-12-14", "close": 52.31, "volume": 6400871.0}, {"date": "2017-12-15", "close": 52.17, "volume": 11362570.0}, {"date": "2017-12-18", "close": 52.34, "volume": 5564029.0}, {"date": "2017-12-19", "close": 52.68, "volume": 4795788.0}, {"date": "2017-12-20", "close": 54.25, "volume": 8064417.0}, {"date": "2017-12-21", "close": 55.95, "volume": 7803762.0}, {"date": "2017-12-22", "close": 55.5, "volume": 3837713.0}, {"date": "2017-12-26", "close": 56.23, "volume": 3192925.0}, {"date": "2017-12-27", "close": 55.59, "volume": 4369642.0}, {"date": "2017-12-28", "close": 55.18, "volume": 4240581.0}, {"date": "2017-12-29", "close": 54.89, "volume": 3668260.0}, {"date": "2018-01-02", "close": 55.32, "volume": 3962713.0}, {"date": "2018-01-03", "close": 56.34, "volume": 4103884.0}, {"date": "2018-01-04", "close": 56.99, "volume": 4897195.0}, {"date": "2018-01-05", "close": 56.88, "volume": 3766449.0}, {"date": "2018-01-08", "close": 57.46, "volume": 4521410.0}, {"date": "2018-01-09", "close": 57.93, "volume": 5507650.0}, {"date": "2018-01-10", "close": 57.65, "volume": 4627888.0}, {"date": "2018-01-11", "close": 59.18, "volume": 7326483.0}, {"date": "2018-01-12", "close": 60.05, "volume": 6736203.0}, {"date": "2018-01-16", "close": 58.84, "volume": 5448852.0}, {"date": "2018-01-17", "close": 59.86, "volume": 5794953.0}, {"date": "2018-01-18", "close": 59.76, "volume": 4549326.0}, {"date": "2018-01-19", "close": 59.75, "volume": 5016833.0}, {"date": "2018-01-22", "close": 60.67, "volume": 5709032.0}, {"date": "2018-01-23", "close": 60.47, "volume": 5475526.0}, {"date": "2018-01-24", "close": 60.49, "volume": 4914259.0}, {"date": "2018-01-25", "close": 59.48, "volume": 5467181.0}, {"date": "2018-01-26", "close": 60.39, "volume": 5261822.0}, {"date": "2018-01-29", "close": 59.66, "volume": 4107712.0}, {"date": "2018-01-30", "close": 58.46, "volume": 6379460.0}, {"date": "2018-01-31", "close": 58.81, "volume": 7073323.0}, {"date": "2018-02-01", "close": 59.35, "volume": 7011049.0}, {"date": "2018-02-02", "close": 57.72, "volume": 8400997.0}, {"date": "2018-02-05", "close": 55.94, "volume": 11011280.0}, {"date": "2018-02-06", "close": 55.94, "volume": 10998750.0}, {"date": "2018-02-07", "close": 55.63, "volume": 7720549.0}, {"date": "2018-02-08", "close": 53.24, "volume": 8617522.0}, {"date": "2018-02-09", "close": 52.02, "volume": 9685396.0}, {"date": "2018-02-12", "close": 53.41, "volume": 7025103.0}, {"date": "2018-02-13", "close": 53.32, "volume": 5294894.0}, {"date": "2018-02-14", "close": 55.51, "volume": 6612440.0}, {"date": "2018-02-15", "close": 54.54, "volume": 6086711.0}, {"date": "2018-02-16", "close": 54.65, "volume": 4945326.0}, {"date": "2018-02-20", "close": 54.84, "volume": 4084379.0}, {"date": "2018-02-21", "close": 53.75, "volume": 5229740.0}, {"date": "2018-02-22", "close": 54.91, "volume": 5553591.0}, {"date": "2018-02-23", "close": 57.05, "volume": 6513912.0}, {"date": "2018-02-26", "close": 56.59, "volume": 5885269.0}, {"date": "2018-02-27", "close": 55.83, "volume": 5337530.0}, {"date": "2018-02-28", "close": 54.31, "volume": 5846181.0}, {"date": "2018-03-01", "close": 53.88, "volume": 5128952.0}, {"date": "2018-03-02", "close": 54.06, "volume": 4503915.0}, {"date": "2018-03-05", "close": 53.99, "volume": 5250945.0}, {"date": "2018-03-06", "close": 54.06, "volume": 4923855.0}, {"date": "2018-03-07", "close": 54.07, "volume": 7086767.0}, {"date": "2018-03-08", "close": 53.57, "volume": 4878622.0}, {"date": "2018-03-09", "close": 55.06, "volume": 5309957.0}, {"date": "2018-03-12", "close": 54.74, "volume": 5039498.0}, {"date": "2018-03-13", "close": 53.96, "volume": 5528068.0}, {"date": "2018-03-14", "close": 53.96, "volume": 4055242.0}, {"date": "2018-03-15", "close": 54.03, "volume": 4924273.0}, {"date": "2018-03-16", "close": 54.93, "volume": 13000680.0}, {"date": "2018-03-19", "close": 53.57, "volume": 4796320.0}, {"date": "2018-03-20", "close": 54.7, "volume": 5140615.0}, {"date": "2018-03-21", "close": 57.04, "volume": 7719995.0}, {"date": "2018-03-22", "close": 56.5, "volume": 10519280.0}, {"date": "2018-03-23", "close": 57.74, "volume": 9430286.0}, {"date": "2018-03-26", "close": 59.08, "volume": 8484184.0}, {"date": "2018-03-27", "close": 59.14, "volume": 9082800.0}, {"date": "2018-03-28", "close": 58.73, "volume": 13326080.0}, {"date": "2018-03-29", "close": 59.29, "volume": 8468078.0}, {"date": "2018-04-02", "close": 58.09, "volume": 7394412.0}, {"date": "2018-04-03", "close": 60.03, "volume": 8247356.0}, {"date": "2018-04-04", "close": 59.56, "volume": 8169017.0}, {"date": "2018-04-05", "close": 60.46, "volume": 6801155.0}, {"date": "2018-04-06", "close": 59.26, "volume": 8717844.0}, {"date": "2018-04-09", "close": 60.62, "volume": 10816570.0}, {"date": "2018-04-10", "close": 62.34, "volume": 11071950.0}, {"date": "2018-04-11", "close": 63.23, "volume": 9843323.0}, {"date": "2018-04-12", "close": 63.24, "volume": 10302590.0}, {"date": "2018-04-13", "close": 64.9, "volume": 9669871.0}, {"date": "2018-04-16", "close": 65.73, "volume": 8529763.0}, {"date": "2018-04-17", "close": 66.51, "volume": 8312592.0}, {"date": "2018-04-18", "close": 66.42, "volume": 11007800.0}, {"date": "2018-04-19", "close": 66.31, "volume": 8361517.0}, {"date": "2018-04-20", "close": 65.79, "volume": 6998784.0}, {"date": "2018-04-23", "close": 65.48, "volume": 9122845.0}, {"date": "2018-04-24", "close": 65.31, "volume": 8695490.0}, {"date": "2018-04-25", "close": 65.06, "volume": 9866002.0}, {"date": "2018-04-26", "close": 66.97, "volume": 10553870.0}, {"date": "2018-04-27", "close": 64.95, "volume": 6398774.0}, {"date": "2018-04-30", "close": 65.5, "volume": 6344177.0}, {"date": "2018-05-01", "close": 65.71, "volume": 7433820.0}, {"date": "2018-05-02", "close": 65.45, "volume": 6786327.0}, {"date": "2018-05-03", "close": 65.99, "volume": 7083656.0}, {"date": "2018-05-04", "close": 66.86, "volume": 6301072.0}, {"date": "2018-05-07", "close": 66.77, "volume": 8905558.0}, {"date": "2018-05-08", "close": 67.74, "volume": 8864127.0}, {"date": "2018-05-09", "close": 68.7, "volume": 9269790.0}, {"date": "2018-05-10", "close": 69.34, "volume": 6507381.0}, {"date": "2018-05-11", "close": 69.44, "volume": 6381725.0}, {"date": "2018-05-14", "close": 69.59, "volume": 8795170.0}, {"date": "2018-05-15", "close": 70.09, "volume": 5962666.0}, {"date": "2018-05-16", "close": 69.85, "volume": 4362919.0}, {"date": "2018-05-17", "close": 70.66, "volume": 5592670.0}, {"date": "2018-05-18", "close": 69.55, "volume": 5090983.0}, {"date": "2018-05-21", "close": 70.66, "volume": 5426979.0}, {"date": "2018-05-22", "close": 70.13, "volume": 6079189.0}, {"date": "2018-05-23", "close": 69.12, "volume": 6406481.0}, {"date": "2018-05-24", "close": 68.45, "volume": 6404940.0}, {"date": "2018-05-25", "close": 65.47, "volume": 8306521.0}, {"date": "2018-05-29", "close": 65.71, "volume": 6310128.0}, {"date": "2018-05-30", "close": 68.05, "volume": 10273440.0}, {"date": "2018-05-31", "close": 67.39, "volume": 8501425.0}, {"date": "2018-06-01", "close": 68.29, "volume": 7111393.0}, {"date": "2018-06-04", "close": 67.9, "volume": 5596488.0}, {"date": "2018-06-05", "close": 67.56, "volume": 6248239.0}, {"date": "2018-06-06", "close": 67.88, "volume": 6400667.0}, {"date": "2018-06-07", "close": 69.48, "volume": 7690948.0}, {"date": "2018-06-08", "close": 69.43, "volume": 6653622.0}, {"date": "2018-06-11", "close": 70.49, "volume": 6157726.0}, {"date": "2018-06-12", "close": 69.43, "volume": 8306718.0}, {"date": "2018-06-13", "close": 69.62, "volume": 6413217.0}, {"date": "2018-06-14", "close": 68.13, "volume": 5673091.0}, {"date": "2018-06-15", "close": 65.36, "volume": 15833940.0}, {"date": "2018-06-18", "close": 66.6, "volume": 7673203.0}, {"date": "2018-06-19", "close": 66.26, "volume": 5199870.0}, {"date": "2018-06-20", "close": 67.47, "volume": 6294470.0}, {"date": "2018-06-21", "close": 65.11, "volume": 7351086.0}, {"date": "2018-06-22", "close": 67.78, "volume": 11052470.0}, {"date": "2018-06-25", "close": 66.14, "volume": 5274259.0}, {"date": "2018-06-26", "close": 67.34, "volume": 4950210.0}, {"date": "2018-06-27", "close": 68.74, "volume": 7623078.0}, {"date": "2018-06-28", "close": 68.41, "volume": 3952902.0}, {"date": "2018-06-29", "close": 69.62, "volume": 7120140.0}, {"date": "2018-07-02", "close": 68.59, "volume": 4701853.0}, {"date": "2018-07-03", "close": 69.56, "volume": 5338387.0}, {"date": "2018-07-05", "close": 68.93, "volume": 5646123.0}, {"date": "2018-07-06", "close": 69.65, "volume": 4429633.0}, {"date": "2018-07-09", "close": 71.0, "volume": 5228461.0}, {"date": "2018-07-10", "close": 71.74, "volume": 5239382.0}, {"date": "2018-07-11", "close": 70.05, "volume": 5540203.0}, {"date": "2018-07-12", "close": 71.45, "volume": 6386243.0}, {"date": "2018-07-13", "close": 72.0, "volume": 6249532.0}, {"date": "2018-07-16", "close": 70.58, "volume": 6216234.0}, {"date": "2018-07-17", "close": 70.28, "volume": 5722519.0}, {"date": "2018-07-18", "close": 70.35, "volume": 5667019.0}, {"date": "2018-07-19", "close": 69.69, "volume": 5956683.0}, {"date": "2018-07-20", "close": 70.01, "volume": 5617152.0}, {"date": "2018-07-23", "close": 69.98, "volume": 7926792.0}, {"date": "2018-07-24", "close": 70.85, "volume": 4707946.0}, {"date": "2018-07-25", "close": 71.51, "volume": 5146320.0}, {"date": "2018-07-26", "close": 71.8, "volume": 7360065.0}, {"date": "2018-07-27", "close": 71.45, "volume": 5587186.0}, {"date": "2018-07-30", "close": 72.27, "volume": 4928773.0}, {"date": "2018-07-31", "close": 72.17, "volume": 5407811.0}, {"date": "2018-08-01", "close": 71.81, "volume": 5313234.0}, {"date": "2018-08-02", "close": 71.56, "volume": 4559426.0}, {"date": "2018-08-03", "close": 71.29, "volume": 4003879.0}, {"date": "2018-08-06", "close": 71.73, "volume": 7177558.0}, {"date": "2018-08-07", "close": 72.9, "volume": 5577888.0}, {"date": "2018-08-08", "close": 71.39, "volume": 5784209.0}, {"date": "2018-08-09", "close": 71.75, "volume": 5846545.0}, {"date": "2018-08-10", "close": 71.94, "volume": 4837473.0}, {"date": "2018-08-13", "close": 71.07, "volume": 4175117.0}, {"date": "2018-08-14", "close": 72.15, "volume": 5051939.0}, {"date": "2018-08-15", "close": 67.82, "volume": 7836568.0}, {"date": "2018-08-16", "close": 69.41, "volume": 5417987.0}, {"date": "2018-08-17", "close": 69.77, "volume": 4418066.0}, {"date": "2018-08-20", "close": 70.52, "volume": 4472939.0}, {"date": "2018-08-21", "close": 70.89, "volume": 3629065.0}, {"date": "2018-08-22", "close": 72.0, "volume": 5018749.0}, {"date": "2018-08-23", "close": 72.05, "volume": 3992980.0}, {"date": "2018-08-24", "close": 72.61, "volume": 4861798.0}, {"date": "2018-08-27", "close": 72.84, "volume": 3379154.0}, {"date": "2018-08-28", "close": 72.05, "volume": 4040225.0}, {"date": "2018-08-29", "close": 73.54, "volume": 4801738.0}, {"date": "2018-08-30", "close": 73.56, "volume": 5126363.0}, {"date": "2018-08-31", "close": 73.43, "volume": 4150704.0}, {"date": "2018-09-04", "close": 73.11, "volume": 3447609.0}, {"date": "2018-09-05", "close": 73.0, "volume": 5080205.0}, {"date": "2018-09-06", "close": 70.54, "volume": 5430224.0}, {"date": "2018-09-07", "close": 70.22, "volume": 4369255.0}, {"date": "2018-09-10", "close": 71.15, "volume": 5188560.0}, {"date": "2018-09-11", "close": 71.47, "volume": 4169724.0}, {"date": "2018-09-12", "close": 71.97, "volume": 6137200.0}, {"date": "2018-09-13", "close": 72.55, "volume": 3957587.0}, {"date": "2018-09-14", "close": 73.5, "volume": 4572191.0}, {"date": "2018-09-17", "close": 74.24, "volume": 5938366.0}, {"date": "2018-09-18", "close": 75.04, "volume": 5836595.0}, {"date": "2018-09-19", "close": 75.53, "volume": 3773929.0}, {"date": "2018-09-20", "close": 75.36, "volume": 5153994.0}, {"date": "2018-09-21", "close": 76.28, "volume": 14871790.0}, {"date": "2018-09-24", "close": 77.06, "volume": 6365329.0}, {"date": "2018-09-25", "close": 78.11, "volume": 5752762.0}, {"date": "2018-09-26", "close": 77.28, "volume": 6033762.0}, {"date": "2018-09-27", "close": 77.52, "volume": 4328811.0}, {"date": "2018-09-28", "close": 77.4, "volume": 6188905.0}, {"date": "2018-10-01", "close": 79.89, "volume": 6397126.0}, {"date": "2018-10-02", "close": 78.28, "volume": 4534521.0}, {"date": "2018-10-03", "close": 78.57, "volume": 6825519.0}, {"date": "2018-10-04", "close": 78.28, "volume": 4457073.0}, {"date": "2018-10-05", "close": 78.39, "volume": 6533842.0}, {"date": "2018-10-08", "close": 78.28, "volume": 4034420.0}, {"date": "2018-10-09", "close": 79.4, "volume": 4869197.0}, {"date": "2018-10-10", "close": 75.09, "volume": 8297365.0}, {"date": "2018-10-11", "close": 72.79, "volume": 9296760.0}, {"date": "2018-10-12", "close": 73.83, "volume": 6286271.0}, {"date": "2018-10-15", "close": 73.27, "volume": 6118461.0}, {"date": "2018-10-16", "close": 73.8, "volume": 4895017.0}, {"date": "2018-10-17", "close": 72.48, "volume": 6759484.0}, {"date": "2018-10-18", "close": 72.59, "volume": 7691977.0}, {"date": "2018-10-19", "close": 72.49, "volume": 5603174.0}, {"date": "2018-10-22", "close": 72.05, "volume": 5350530.0}, {"date": "2018-10-23", "close": 69.22, "volume": 7459099.0}, {"date": "2018-10-24", "close": 65.69, "volume": 9180540.0}, {"date": "2018-10-25", "close": 68.02, "volume": 8665286.0}, {"date": "2018-10-26", "close": 68.48, "volume": 8193848.0}, {"date": "2018-10-29", "close": 67.35, "volume": 6847176.0}, {"date": "2018-10-30", "close": 69.52, "volume": 6424730.0}, {"date": "2018-10-31", "close": 69.9, "volume": 6585277.0}, {"date": "2018-11-01", "close": 69.58, "volume": 7711372.0}, {"date": "2018-11-02", "close": 67.84, "volume": 5537806.0}, {"date": "2018-11-05", "close": 69.03, "volume": 4943053.0}, {"date": "2018-11-06", "close": 69.5, "volume": 6150180.0}, {"date": "2018-11-07", "close": 70.03, "volume": 6582349.0}, {"date": "2018-11-08", "close": 66.91, "volume": 9825651.0}, {"date": "2018-11-09", "close": 66.73, "volume": 9144620.0}, {"date": "2018-11-12", "close": 65.14, "volume": 6766625.0}, {"date": "2018-11-13", "close": 63.72, "volume": 11116050.0}, {"date": "2018-11-14", "close": 64.12, "volume": 9662406.0}, {"date": "2018-11-15", "close": 65.21, "volume": 7782582.0}, {"date": "2018-11-16", "close": 66.12, "volume": 7903022.0}, {"date": "2018-11-19", "close": 66.44, "volume": 7768375.0}, {"date": "2018-11-20", "close": 63.99, "volume": 7447444.0}, {"date": "2018-11-21", "close": 65.48, "volume": 6392636.0}, {"date": "2018-11-23", "close": 63.8, "volume": 5361043.0}, {"date": "2018-11-26", "close": 64.7, "volume": 6246946.0}, {"date": "2018-11-27", "close": 65.28, "volume": 6116337.0}, {"date": "2018-11-28", "close": 66.35, "volume": 5442799.0}, {"date": "2018-11-29", "close": 66.87, "volume": 4597491.0}, {"date": "2018-11-30", "close": 66.18, "volume": 7175385.0}, {"date": "2018-12-03", "close": 69.11, "volume": 7238614.0}, {"date": "2018-12-04", "close": 66.92, "volume": 7437446.0}, {"date": "2018-12-06", "close": 66.61, "volume": 8152618.0}, {"date": "2018-12-07", "close": 65.91, "volume": 7946165.0}, {"date": "2018-12-10", "close": 65.2, "volume": 8750939.0}, {"date": "2018-12-11", "close": 65.44, "volume": 5226235.0}, {"date": "2018-12-12", "close": 65.27, "volume": 5544871.0}, {"date": "2018-12-13", "close": 66.13, "volume": 6102953.0}, {"date": "2018-12-14", "close": 64.55, "volume": 6411431.0}, {"date": "2018-12-17", "close": 63.12, "volume": 7017838.0}, {"date": "2018-12-18", "close": 61.91, "volume": 6537786.0}, {"date": "2018-12-19", "close": 61.28, "volume": 7682362.0}, {"date": "2018-12-20", "close": 60.0, "volume": 8332228.0}, {"date": "2018-12-21", "close": 59.8, "volume": 14730550.0}, {"date": "2018-12-24", "close": 57.01, "volume": 3842806.0}, {"date": "2018-12-26", "close": 61.5, "volume": 7235827.0}, {"date": "2018-12-27", "close": 62.23, "volume": 5858840.0}, {"date": "2018-12-28", "close": 61.67, "volume": 5024339.0}, {"date": "2018-12-31", "close": 62.35, "volume": 5282201.0}, {"date": "2019-01-02", "close": 63.38, "volume": 5702175.0}, {"date": "2019-01-03", "close": 62.18, "volume": 4492365.0}, {"date": "2019-01-04", "close": 63.75, "volume": 7666553.0}, {"date": "2019-01-07", "close": 63.47, "volume": 6221721.0}, {"date": "2019-01-08", "close": 64.32, "volume": 5582326.0}, {"date": "2019-01-09", "close": 66.45, "volume": 8269487.0}, {"date": "2019-01-10", "close": 67.94, "volume": 8806902.0}, {"date": "2019-01-11", "close": 66.39, "volume": 6018314.0}, {"date": "2019-01-14", "close": 65.61, "volume": 4782107.0}, {"date": "2019-01-15", "close": 66.03, "volume": 4495507.0}, {"date": "2019-01-16", "close": 65.66, "volume": 5378327.0}, {"date": "2019-01-17", "close": 67.06, "volume": 5801010.0}, {"date": "2019-01-18", "close": 67.9, "volume": 6073836.0}, {"date": "2019-01-22", "close": 65.75, "volume": 6911170.0}, {"date": "2019-01-23", "close": 65.86, "volume": 5787884.0}, {"date": "2019-01-24", "close": 66.12, "volume": 5789932.0}, {"date": "2019-01-25", "close": 66.99, "volume": 4504513.0}, {"date": "2019-01-28", "close": 65.35, "volume": 5942754.0}, {"date": "2019-01-29", "close": 65.3, "volume": 5216949.0}, {"date": "2019-01-30", "close": 65.69, "volume": 8077432.0}, {"date": "2019-01-31", "close": 67.69, "volume": 9877907.0}, {"date": "2019-02-01", "close": 68.68, "volume": 7477168.0}, {"date": "2019-02-04", "close": 69.93, "volume": 5561768.0}, {"date": "2019-02-05", "close": 69.26, "volume": 4482483.0}, {"date": "2019-02-06", "close": 69.11, "volume": 4070664.0}, {"date": "2019-02-07", "close": 67.48, "volume": 6221268.0}, {"date": "2019-02-08", "close": 66.26, "volume": 6554717.0}, {"date": "2019-02-11", "close": 66.74, "volume": 5200416.0}, {"date": "2019-02-12", "close": 67.45, "volume": 3958049.0}, {"date": "2019-02-13", "close": 67.78, "volume": 5835414.0}, {"date": "2019-02-14", "close": 69.1, "volume": 5442804.0}, {"date": "2019-02-15", "close": 70.18, "volume": 5173519.0}, {"date": "2019-02-19", "close": 69.49, "volume": 5189608.0}, {"date": "2019-02-20", "close": 70.65, "volume": 5837273.0}, {"date": "2019-02-21", "close": 70.24, "volume": 5984311.0}, {"date": "2019-02-22", "close": 69.97, "volume": 5225516.0}, {"date": "2019-02-25", "close": 69.25, "volume": 4917191.0}, {"date": "2019-02-26", "close": 68.92, "volume": 4689898.0}, {"date": "2019-02-27", "close": 69.22, "volume": 5353250.0}, {"date": "2019-02-28", "close": 67.85, "volume": 8139958.0}, {"date": "2019-03-01", "close": 68.93, "volume": 7364971.0}, {"date": "2019-03-04", "close": 69.9, "volume": 6545634.0}, {"date": "2019-03-05", "close": 69.01, "volume": 7594737.0}, {"date": "2019-03-06", "close": 68.29, "volume": 7296328.0}, {"date": "2019-03-07", "close": 67.95, "volume": 6964286.0}, {"date": "2019-03-08", "close": 65.43, "volume": 8068844.0}, {"date": "2019-03-11", "close": 65.87, "volume": 8179467.0}, {"date": "2019-03-12", "close": 65.63, "volume": 11630380.0}, {"date": "2019-03-13", "close": 67.35, "volume": 8266242.0}, {"date": "2019-03-14", "close": 67.02, "volume": 7315455.0}, {"date": "2019-03-15", "close": 67.59, "volume": 16733160.0}, {"date": "2019-03-18", "close": 67.61, "volume": 7442816.0}, {"date": "2019-03-19", "close": 67.35, "volume": 6430042.0}, {"date": "2019-03-20", "close": 67.54, "volume": 7117066.0}, {"date": "2019-03-21", "close": 68.14, "volume": 5544358.0}, {"date": "2019-03-22", "close": 66.07, "volume": 5129616.0}, {"date": "2019-03-25", "close": 67.07, "volume": 8069751.0}, {"date": "2019-03-26", "close": 68.56, "volume": 7245204.0}, {"date": "2019-03-27", "close": 67.91, "volume": 4894727.0}, {"date": "2019-03-28", "close": 67.38, "volume": 5119124.0}, {"date": "2019-03-29", "close": 66.74, "volume": 6810930.0}, {"date": "2019-04-01", "close": 67.69, "volume": 5191396.0}, {"date": "2019-04-02", "close": 66.35, "volume": 5769212.0}, {"date": "2019-04-03", "close": 65.51, "volume": 5489700.0}, {"date": "2019-04-04", "close": 65.16, "volume": 6323317.0}, {"date": "2019-04-05", "close": 66.12, "volume": 8337739.0}, {"date": "2019-04-08", "close": 66.55, "volume": 5705142.0}, {"date": "2019-04-09", "close": 65.7, "volume": 4707316.0}, {"date": "2019-04-10", "close": 66.97, "volume": 6554706.0}, {"date": "2019-04-11", "close": 66.37, "volume": 9486930.0}, {"date": "2019-04-12", "close": 67.37, "volume": 9913053.0}, {"date": "2019-04-15", "close": 66.34, "volume": 7197986.0}, {"date": "2019-04-16", "close": 65.84, "volume": 7790515.0}, {"date": "2019-04-17", "close": 65.78, "volume": 7822037.0}, {"date": "2019-04-18", "close": 65.9, "volume": 6033432.0}, {"date": "2019-04-22", "close": 66.96, "volume": 9060332.0}, {"date": "2019-04-23", "close": 66.45, "volume": 7845413.0}, {"date": "2019-04-24", "close": 64.7, "volume": 7559724.0}, {"date": "2019-04-25", "close": 63.97, "volume": 7304967.0}, {"date": "2019-04-26", "close": 62.78, "volume": 9216770.0}, {"date": "2019-04-29", "close": 62.65, "volume": 6400144.0}, {"date": "2019-04-30", "close": 63.12, "volume": 9145535.0}, {"date": "2019-05-01", "close": 62.67, "volume": 12032260.0}, {"date": "2019-05-02", "close": 61.29, "volume": 12614230.0}, {"date": "2019-05-03", "close": 62.01, "volume": 6883820.0}, {"date": "2019-05-06", "close": 61.88, "volume": 7402403.0}, {"date": "2019-05-07", "close": 61.0, "volume": 6452207.0}, {"date": "2019-05-08", "close": 61.43, "volume": 4808985.0}, {"date": "2019-05-09", "close": 61.54, "volume": 7799796.0}, {"date": "2019-05-10", "close": 61.92, "volume": 6411536.0}, {"date": "2019-05-13", "close": 61.19, "volume": 6280380.0}, {"date": "2019-05-14", "close": 62.32, "volume": 5258965.0}, {"date": "2019-05-15", "close": 62.04, "volume": 6316324.0}, {"date": "2019-05-16", "close": 62.57, "volume": 5312475.0}, {"date": "2019-05-17", "close": 62.1, "volume": 4906069.0}, {"date": "2019-05-20", "close": 62.45, "volume": 4794860.0}, {"date": "2019-05-21", "close": 63.62, "volume": 5855262.0}, {"date": "2019-05-22", "close": 63.05, "volume": 5156282.0}, {"date": "2019-05-23", "close": 59.5, "volume": 8896763.0}, {"date": "2019-05-24", "close": 59.88, "volume": 6070690.0}, {"date": "2019-05-28", "close": 60.05, "volume": 5685883.0}, {"date": "2019-05-29", "close": 60.14, "volume": 6828288.0}, {"date": "2019-05-30", "close": 58.95, "volume": 5817864.0}, {"date": "2019-05-31", "close": 58.96, "volume": 6939590.0}, {"date": "2019-06-03", "close": 59.42, "volume": 6541546.0}, {"date": "2019-06-04", "close": 59.1, "volume": 7260482.0}, {"date": "2019-06-05", "close": 57.08, "volume": 11839170.0}, {"date": "2019-06-06", "close": 58.2, "volume": 7370597.0}, {"date": "2019-06-07", "close": 58.96, "volume": 5893021.0}, {"date": "2019-06-10", "close": 59.26, "volume": 5268444.0}, {"date": "2019-06-11", "close": 58.73, "volume": 5280280.0}, {"date": "2019-06-12", "close": 58.55, "volume": 5677351.0}, {"date": "2019-06-13", "close": 59.06, "volume": 5174241.0}, {"date": "2019-06-14", "close": 58.82, "volume": 3590477.0}, {"date": "2019-06-17", "close": 59.01, "volume": 4574980.0}, {"date": "2019-06-18", "close": 59.83, "volume": 4979996.0}, {"date": "2019-06-19", "close": 59.65, "volume": 4469052.0}, {"date": "2019-06-20", "close": 60.7, "volume": 9437963.0}, {"date": "2019-06-21", "close": 60.33, "volume": 9147079.0}, {"date": "2019-06-24", "close": 60.52, "volume": 3701772.0}, {"date": "2019-06-25", "close": 59.77, "volume": 5023961.0}, {"date": "2019-06-26", "close": 62.75, "volume": 9509947.0}, {"date": "2019-06-27", "close": 61.27, "volume": 6004989.0}, {"date": "2019-06-28", "close": 61.0, "volume": 6108909.0}, {"date": "2019-07-01", "close": 62.25, "volume": 6282289.0}, {"date": "2019-07-02", "close": 60.1, "volume": 8132730.0}, {"date": "2019-07-03", "close": 60.5, "volume": 4881906.0}, {"date": "2019-07-05", "close": 59.9, "volume": 4584295.0}, {"date": "2019-07-08", "close": 59.89, "volume": 7176262.0}, {"date": "2019-07-09", "close": 59.89, "volume": 6057070.0}, {"date": "2019-07-10", "close": 61.21, "volume": 5983866.0}, {"date": "2019-07-11", "close": 61.46, "volume": 4194599.0}, {"date": "2019-07-12", "close": 61.76, "volume": 4806430.0}, {"date": "2019-07-15", "close": 60.65, "volume": 5051178.0}, {"date": "2019-07-16", "close": 59.75, "volume": 6011614.0}, {"date": "2019-07-17", "close": 59.78, "volume": 7056276.0}, {"date": "2019-07-18", "close": 60.32, "volume": 5711575.0}, {"date": "2019-07-19", "close": 60.33, "volume": 5136203.0}, {"date": "2019-07-22", "close": 60.44, "volume": 3320553.0}, {"date": "2019-07-23", "close": 60.28, "volume": 4431868.0}, {"date": "2019-07-24", "close": 60.08, "volume": 4404974.0}, {"date": "2019-07-25", "close": 59.04, "volume": 5019341.0}, {"date": "2019-07-26", "close": 58.75, "volume": 6704095.0}, {"date": "2019-07-29", "close": 58.19, "volume": 6597496.0}, {"date": "2019-07-30", "close": 59.51, "volume": 5927762.0}, {"date": "2019-07-31", "close": 59.08, "volume": 8268530.0}, {"date": "2019-08-01", "close": 58.8, "volume": 7924319.0}, {"date": "2019-08-02", "close": 56.47, "volume": 7697699.0}, {"date": "2019-08-05", "close": 54.68, "volume": 7474562.0}, {"date": "2019-08-06", "close": 54.23, "volume": 6167111.0}, {"date": "2019-08-07", "close": 53.32, "volume": 9289589.0}, {"date": "2019-08-08", "close": 55.07, "volume": 7444831.0}, {"date": "2019-08-09", "close": 54.01, "volume": 5391669.0}, {"date": "2019-08-12", "close": 53.12, "volume": 4726115.0}, {"date": "2019-08-13", "close": 53.87, "volume": 6538213.0}, {"date": "2019-08-14", "close": 51.78, "volume": 7851792.0}, {"date": "2019-08-15", "close": 50.91, "volume": 6069829.0}, {"date": "2019-08-16", "close": 51.47, "volume": 5273198.0}, {"date": "2019-08-19", "close": 53.94, "volume": 9315534.0}, {"date": "2019-08-20", "close": 52.71, "volume": 5302204.0}, {"date": "2019-08-21", "close": 52.63, "volume": 6044606.0}, {"date": "2019-08-22", "close": 52.26, "volume": 4317368.0}, {"date": "2019-08-23", "close": 50.42, "volume": 7133721.0}, {"date": "2019-08-26", "close": 51.37, "volume": 4989217.0}, {"date": "2019-08-27", "close": 50.98, "volume": 5348348.0}, {"date": "2019-08-28", "close": 51.95, "volume": 4880333.0}, {"date": "2019-08-29", "close": 52.29, "volume": 6402085.0}, {"date": "2019-08-30", "close": 52.18, "volume": 5132087.0}, {"date": "2019-09-03", "close": 52.04, "volume": 5142338.0}, {"date": "2019-09-04", "close": 53.3, "volume": 5803112.0}, {"date": "2019-09-05", "close": 53.44, "volume": 6014549.0}, {"date": "2019-09-06", "close": 53.63, "volume": 4635005.0}, {"date": "2019-09-09", "close": 54.97, "volume": 6176752.0}, {"date": "2019-09-10", "close": 56.32, "volume": 8567659.0}, {"date": "2019-09-11", "close": 57.2, "volume": 7940316.0}, {"date": "2019-09-12", "close": 56.35, "volume": 5712348.0}, {"date": "2019-09-13", "close": 57.34, "volume": 7885261.0}, {"date": "2019-09-16", "close": 62.53, "volume": 17898000.0}, {"date": "2019-09-17", "close": 61.22, "volume": 13565490.0}, {"date": "2019-09-18", "close": 60.01, "volume": 7476419.0}, {"date": "2019-09-19", "close": 59.97, "volume": 6282373.0}, {"date": "2019-09-20", "close": 60.82, "volume": 18195520.0}, {"date": "2019-09-23", "close": 60.18, "volume": 6776537.0}, {"date": "2019-09-24", "close": 59.3, "volume": 9467243.0}, {"date": "2019-09-25", "close": 59.48, "volume": 5847637.0}, {"date": "2019-09-26", "close": 57.68, "volume": 6806682.0}, {"date": "2019-09-27", "close": 57.9, "volume": 4329267.0}, {"date": "2019-09-30", "close": 56.98, "volume": 6047104.0}, {"date": "2019-10-01", "close": 55.15, "volume": 6340347.0}, {"date": "2019-10-02", "close": 53.07, "volume": 6230816.0}, {"date": "2019-10-03", "close": 53.66, "volume": 4292814.0}, {"date": "2019-10-04", "close": 53.5, "volume": 5167072.0}, {"date": "2019-10-07", "close": 54.6, "volume": 8293739.0}, {"date": "2019-10-08", "close": 53.9, "volume": 7100346.0}, {"date": "2019-10-09", "close": 54.94, "volume": 5694952.0}, {"date": "2019-10-10", "close": 55.88, "volume": 5523620.0}, {"date": "2019-10-11", "close": 56.43, "volume": 6839236.0}, {"date": "2019-10-14", "close": 56.13, "volume": 4410135.0}, {"date": "2019-10-15", "close": 55.95, "volume": 6252314.0}, {"date": "2019-10-16", "close": 54.61, "volume": 5223156.0}, {"date": "2019-10-17", "close": 54.53, "volume": 4365741.0}, {"date": "2019-10-18", "close": 53.95, "volume": 5160592.0}, {"date": "2019-10-21", "close": 55.96, "volume": 6779745.0}, {"date": "2019-10-22", "close": 56.54, "volume": 6212563.0}, {"date": "2019-10-23", "close": 56.25, "volume": 5293883.0}, {"date": "2019-10-24", "close": 56.16, "volume": 4558943.0}, {"date": "2019-10-25", "close": 56.35, "volume": 3045980.0}, {"date": "2019-10-28", "close": 55.68, "volume": 7574649.0}, {"date": "2019-10-29", "close": 57.09, "volume": 8699167.0}, {"date": "2019-10-30", "close": 55.04, "volume": 7907779.0}, {"date": "2019-10-31", "close": 55.2, "volume": 6346392.0}, {"date": "2019-11-01", "close": 57.15, "volume": 6483587.0}, {"date": "2019-11-04", "close": 58.0, "volume": 5667910.0}, {"date": "2019-11-05", "close": 58.51, "volume": 7545190.0}, {"date": "2019-11-06", "close": 57.63, "volume": 5464857.0}, {"date": "2019-11-07", "close": 59.54, "volume": 9492440.0}, {"date": "2019-11-08", "close": 59.16, "volume": 4769116.0}, {"date": "2019-11-11", "close": 58.91, "volume": 3716314.0}, {"date": "2019-11-12", "close": 58.23, "volume": 4939922.0}, {"date": "2019-11-13", "close": 57.56, "volume": 4663593.0}, {"date": "2019-11-14", "close": 57.25, "volume": 3971199.0}, {"date": "2019-11-15", "close": 58.25, "volume": 4261969.0}, {"date": "2019-11-18", "close": 56.7, "volume": 5793488.0}, {"date": "2019-11-19", "close": 57.17, "volume": 6588388.0}, {"date": "2019-11-20", "close": 59.36, "volume": 10098830.0}, {"date": "2019-11-21", "close": 60.21, "volume": 10527380.0}, {"date": "2019-11-22", "close": 59.9, "volume": 6579180.0}, {"date": "2019-11-25", "close": 61.05, "volume": 7723442.0}, {"date": "2019-11-26", "close": 60.11, "volume": 8153066.0}, {"date": "2019-11-27", "close": 60.34, "volume": 5998373.0}, {"date": "2019-11-29", "close": 59.94, "volume": 2707102.0}, {"date": "2019-12-02", "close": 60.37, "volume": 7173748.0}, {"date": "2019-12-03", "close": 58.89, "volume": 6136020.0}, {"date": "2019-12-04", "close": 60.63, "volume": 8036833.0}, {"date": "2019-12-05", "close": 59.84, "volume": 5047009.0}, {"date": "2019-12-06", "close": 61.97, "volume": 8311420.0}, {"date": "2019-12-09", "close": 61.83, "volume": 5388269.0}, {"date": "2019-12-10", "close": 61.76, "volume": 4630642.0}, {"date": "2019-12-11", "close": 61.68, "volume": 3959190.0}, {"date": "2019-12-12", "close": 62.59, "volume": 5162699.0}, {"date": "2019-12-13", "close": 62.7, "volume": 6965015.0}, {"date": "2019-12-16", "close": 62.82, "volume": 5589962.0}, {"date": "2019-12-17", "close": 63.52, "volume": 6211090.0}, {"date": "2019-12-18", "close": 63.2, "volume": 5598674.0}, {"date": "2019-12-19", "close": 63.19, "volume": 5197100.0}, {"date": "2019-12-20", "close": 63.72, "volume": 11008160.0}, {"date": "2019-12-23", "close": 64.6, "volume": 7019881.0}, {"date": "2019-12-24", "close": 64.67, "volume": 3188443.0}, {"date": "2019-12-26", "close": 65.0, "volume": 4835241.0}, {"date": "2019-12-27", "close": 64.98, "volume": 5414459.0}, {"date": "2019-12-30", "close": 64.61, "volume": 3665233.0}, {"date": "2019-12-31", "close": 65.03, "volume": 3639833.0}, {"date": "2020-01-02", "close": 65.46, "volume": 4123124.0}, {"date": "2020-01-03", "close": 65.7, "volume": 6334244.0}, {"date": "2020-01-06", "close": 66.48, "volume": 8829435.0}, {"date": "2020-01-07", "close": 66.48, "volume": 5982076.0}, {"date": "2020-01-08", "close": 64.94, "volume": 6470305.0}, {"date": "2020-01-09", "close": 66.07, "volume": 6005716.0}, {"date": "2020-01-10", "close": 65.42, "volume": 7233215.0}, {"date": "2020-01-13", "close": 65.13, "volume": 3675516.0}, {"date": "2020-01-14", "close": 65.14, "volume": 6119455.0}, {"date": "2020-01-15", "close": 65.0, "volume": 3933291.0}, {"date": "2020-01-16", "close": 65.07, "volume": 4315229.0}, {"date": "2020-01-17", "close": 65.07, "volume": 4765539.0}, {"date": "2020-01-21", "close": 64.03, "volume": 6974018.0}, {"date": "2020-01-22", "close": 63.01, "volume": 6755778.0}, {"date": "2020-01-23", "close": 63.14, "volume": 6199850.0}, {"date": "2020-01-24", "close": 62.62, "volume": 5689585.0}, {"date": "2020-01-27", "close": 61.04, "volume": 7321369.0}, {"date": "2020-01-28", "close": 61.18, "volume": 4824981.0}, {"date": "2020-01-29", "close": 60.49, "volume": 4102475.0}, {"date": "2020-01-30", "close": 60.89, "volume": 6931500.0}, {"date": "2020-01-31", "close": 59.43, "volume": 7673016.0}, {"date": "2020-02-03", "close": 59.18, "volume": 7016036.0}, {"date": "2020-02-04", "close": 56.49, "volume": 13402950.0}, {"date": "2020-02-05", "close": 58.78, "volume": 12891930.0}, {"date": "2020-02-06", "close": 58.41, "volume": 5901913.0}, {"date": "2020-02-07", "close": 57.99, "volume": 5081817.0}, {"date": "2020-02-10", "close": 57.87, "volume": 6756299.0}, {"date": "2020-02-11", "close": 58.71, "volume": 6143314.0}, {"date": "2020-02-12", "close": 59.76, "volume": 5906772.0}, {"date": "2020-02-13", "close": 58.82, "volume": 5995649.0}, {"date": "2020-02-14", "close": 58.62, "volume": 4204529.0}, {"date": "2020-02-18", "close": 58.3, "volume": 3938161.0}, {"date": "2020-02-19", "close": 59.26, "volume": 5267411.0}, {"date": "2020-02-20", "close": 58.88, "volume": 5755134.0}, {"date": "2020-02-21", "close": 58.44, "volume": 5216418.0}, {"date": "2020-02-24", "close": 56.38, "volume": 10350170.0}, {"date": "2020-02-25", "close": 53.83, "volume": 10447900.0}, {"date": "2020-02-26", "close": 51.17, "volume": 11647440.0}, {"date": "2020-02-27", "close": 47.13, "volume": 14676130.0}, {"date": "2020-02-28", "close": 48.42, "volume": 16559110.0}, {"date": "2020-03-02", "close": 49.23, "volume": 10672960.0}, {"date": "2020-03-03", "close": 48.12, "volume": 11785600.0}, {"date": "2020-03-04", "close": 49.43, "volume": 8924530.0}, {"date": "2020-03-05", "close": 47.7, "volume": 9603759.0}, {"date": "2020-03-06", "close": 45.33, "volume": 14504780.0}, {"date": "2020-03-09", "close": 34.07, "volume": 29828630.0}, {"date": "2020-03-10", "close": 34.88, "volume": 20329910.0}, {"date": "2020-03-11", "close": 32.56, "volume": 18460940.0}, {"date": "2020-03-12", "close": 28.2, "volume": 16581680.0}, {"date": "2020-03-13", "close": 31.38, "volume": 17506910.0}, {"date": "2020-03-16", "close": 26.08, "volume": 13774150.0}, {"date": "2020-03-17", "close": 26.25, "volume": 18693190.0}, {"date": "2020-03-18", "close": 22.67, "volume": 17039700.0}, {"date": "2020-03-19", "close": 25.59, "volume": 15655070.0}, {"date": "2020-03-20", "close": 26.84, "volume": 23790610.0}, {"date": "2020-03-23", "close": 24.55, "volume": 16239420.0}, {"date": "2020-03-24", "close": 30.74, "volume": 16724440.0}, {"date": "2020-03-25", "close": 30.94, "volume": 14295900.0}, {"date": "2020-03-26", "close": 32.09, "volume": 13577610.0}, {"date": "2020-03-27", "close": 29.25, "volume": 10647230.0}, {"date": "2020-03-30", "close": 29.29, "volume": 11089570.0}, {"date": "2020-03-31", "close": 30.8, "volume": 13487040.0}, {"date": "2020-04-01", "close": 29.62, "volume": 11101370.0}, {"date": "2020-04-02", "close": 33.86, "volume": 14693160.0}, {"date": "2020-04-03", "close": 32.91, "volume": 11504950.0}, {"date": "2020-04-06", "close": 32.8, "volume": 13532890.0}, {"date": "2020-04-07", "close": 33.27, "volume": 11704210.0}, {"date": "2020-04-08", "close": 35.68, "volume": 8171141.0}, {"date": "2020-04-09", "close": 34.73, "volume": 14200220.0}, {"date": "2020-04-13", "close": 34.3, "volume": 10221960.0}, {"date": "2020-04-14", "close": 34.08, "volume": 11082190.0}, {"date": "2020-04-15", "close": 32.2, "volume": 11354740.0}, {"date": "2020-04-16", "close": 31.07, "volume": 13220640.0}, {"date": "2020-04-17", "close": 35.26, "volume": 13162640.0}, {"date": "2020-04-20", "close": 34.57, "volume": 13226410.0}, {"date": "2020-04-21", "close": 33.19, "volume": 13639500.0}, {"date": "2020-04-22", "close": 34.98, "volume": 12049940.0}, {"date": "2020-04-23", "close": 36.18, "volume": 9849555.0}, {"date": "2020-04-24", "close": 36.09, "volume": 8686357.0}, {"date": "2020-04-27", "close": 37.15, "volume": 8302505.0}, {"date": "2020-04-28", "close": 38.48, "volume": 9445657.0}, {"date": "2020-04-29", "close": 42.21, "volume": 12958090.0}, {"date": "2020-04-30", "close": 42.1, "volume": 11760720.0}, {"date": "2020-05-01", "close": 39.14, "volume": 9256689.0}, {"date": "2020-05-04", "close": 40.36, "volume": 12515610.0}, {"date": "2020-05-05", "close": 40.92, "volume": 10096690.0}, {"date": "2020-05-06", "close": 40.49, "volume": 8212987.0}, {"date": "2020-05-07", "close": 42.42, "volume": 9521420.0}, {"date": "2020-05-08", "close": 43.08, "volume": 6975560.0}, {"date": "2020-05-11", "close": 42.27, "volume": 7076751.0}, {"date": "2020-05-12", "close": 41.58, "volume": 7375857.0}, {"date": "2020-05-13", "close": 39.89, "volume": 7666364.0}, {"date": "2020-05-14", "close": 39.93, "volume": 6718736.0}, {"date": "2020-05-15", "close": 40.87, "volume": 7242459.0}, {"date": "2020-05-18", "close": 43.6, "volume": 9049922.0}, {"date": "2020-05-19", "close": 42.67, "volume": 6126664.0}, {"date": "2020-05-20", "close": 44.15, "volume": 7202999.0}, {"date": "2020-05-21", "close": 43.72, "volume": 6645950.0}, {"date": "2020-05-22", "close": 43.28, "volume": 4674290.0}, {"date": "2020-05-26", "close": 43.67, "volume": 7702634.0}, {"date": "2020-05-27", "close": 44.67, "volume": 5768125.0}, {"date": "2020-05-28", "close": 43.01, "volume": 5872707.0}, {"date": "2020-05-29", "close": 42.18, "volume": 10178390.0}, {"date": "2020-06-01", "close": 43.39, "volume": 6344659.0}, {"date": "2020-06-02", "close": 44.2, "volume": 5858261.0}, {"date": "2020-06-03", "close": 45.12, "volume": 8024180.0}, {"date": "2020-06-04", "close": 44.71, "volume": 5577016.0}, {"date": "2020-06-05", "close": 48.59, "volume": 11578760.0}, {"date": "2020-06-08", "close": 50.31, "volume": 10242180.0}, {"date": "2020-06-09", "close": 48.63, "volume": 8203631.0}, {"date": "2020-06-10", "close": 45.91, "volume": 7882295.0}, {"date": "2020-06-11", "close": 42.12, "volume": 8435227.0}, {"date": "2020-06-12", "close": 43.73, "volume": 8928420.0}, {"date": "2020-06-15", "close": 43.35, "volume": 7992465.0}, {"date": "2020-06-16", "close": 45.11, "volume": 6932844.0}, {"date": "2020-06-17", "close": 44.02, "volume": 5967202.0}, {"date": "2020-06-18", "close": 44.45, "volume": 7293697.0}, {"date": "2020-06-19", "close": 43.7, "volume": 13702800.0}, {"date": "2020-06-22", "close": 43.56, "volume": 5009137.0}, {"date": "2020-06-23", "close": 43.81, "volume": 4962346.0}, {"date": "2020-06-24", "close": 40.99, "volume": 7137181.0}, {"date": "2020-06-25", "close": 42.06, "volume": 5981014.0}, {"date": "2020-06-26", "close": 40.35, "volume": 8399757.0}, {"date": "2020-06-29", "close": 41.3, "volume": 5764753.0}, {"date": "2020-06-30", "close": 42.02, "volume": 6313917.0}, {"date": "2020-07-01", "close": 40.74, "volume": 5600006.0}, {"date": "2020-07-02", "close": 41.78, "volume": 4774995.0}, {"date": "2020-07-06", "close": 41.63, "volume": 5825058.0}, {"date": "2020-07-07", "close": 40.64, "volume": 5995458.0}, {"date": "2020-07-08", "close": 41.04, "volume": 4896775.0}, {"date": "2020-07-09", "close": 38.35, "volume": 9189521.0}, {"date": "2020-07-10", "close": 39.69, "volume": 9218299.0}, {"date": "2020-07-13", "close": 39.66, "volume": 5887055.0}, {"date": "2020-07-14", "close": 41.31, "volume": 4953542.0}, {"date": "2020-07-15", "close": 41.62, "volume": 5777078.0}, {"date": "2020-07-16", "close": 41.59, "volume": 4655668.0}, {"date": "2020-07-17", "close": 39.96, "volume": 6700132.0}, {"date": "2020-07-20", "close": 39.33, "volume": 6407558.0}, {"date": "2020-07-21", "close": 41.66, "volume": 7954039.0}, {"date": "2020-07-22", "close": 40.89, "volume": 5158408.0}, {"date": "2020-07-23", "close": 40.46, "volume": 5953466.0}, {"date": "2020-07-24", "close": 40.28, "volume": 5202602.0}, {"date": "2020-07-27", "close": 39.77, "volume": 5312732.0}, {"date": "2020-07-28", "close": 38.96, "volume": 6188720.0}, {"date": "2020-07-29", "close": 39.94, "volume": 6305187.0}, {"date": "2020-07-30", "close": 37.64, "volume": 13421010.0}, {"date": "2020-07-31", "close": 37.39, "volume": 7721107.0}, {"date": "2020-08-03", "close": 36.71, "volume": 8065468.0}, {"date": "2020-08-04", "close": 37.64, "volume": 5808347.0}, {"date": "2020-08-05", "close": 38.02, "volume": 7325510.0}, {"date": "2020-08-06", "close": 38.05, "volume": 6588727.0}, {"date": "2020-08-07", "close": 38.3, "volume": 4445333.0}, {"date": "2020-08-10", "close": 39.64, "volume": 5612595.0}, {"date": "2020-08-11", "close": 39.71, "volume": 7975888.0}, {"date": "2020-08-12", "close": 41.66, "volume": 11823180.0}, {"date": "2020-08-13", "close": 40.63, "volume": 8286433.0}, {"date": "2020-08-14", "close": 40.82, "volume": 3350058.0}, {"date": "2020-08-17", "close": 40.7, "volume": 6089301.0}, {"date": "2020-08-18", "close": 40.33, "volume": 5711527.0}, {"date": "2020-08-19", "close": 39.65, "volume": 4526364.0}, {"date": "2020-08-20", "close": 38.77, "volume": 3943239.0}, {"date": "2020-08-21", "close": 38.16, "volume": 5034168.0}, {"date": "2020-08-24", "close": 38.87, "volume": 5357433.0}, {"date": "2020-08-25", "close": 38.85, "volume": 4160918.0}, {"date": "2020-08-26", "close": 37.56, "volume": 6753313.0}, {"date": "2020-08-27", "close": 38.15, "volume": 6231864.0}, {"date": "2020-08-28", "close": 38.38, "volume": 5058089.0}, {"date": "2020-08-31", "close": 37.89, "volume": 6165696.0}, {"date": "2020-09-01", "close": 37.16, "volume": 6268013.0}, {"date": "2020-09-02", "close": 36.38, "volume": 7441645.0}, {"date": "2020-09-03", "close": 35.99, "volume": 8733438.0}, {"date": "2020-09-04", "close": 35.86, "volume": 8285305.0}, {"date": "2020-09-08", "close": 34.06, "volume": 9338623.0}, {"date": "2020-09-09", "close": 34.46, "volume": 6440018.0}, {"date": "2020-09-10", "close": 32.92, "volume": 8582821.0}, {"date": "2020-09-11", "close": 33.11, "volume": 6769230.0}, {"date": "2020-09-14", "close": 33.52, "volume": 5436022.0}, {"date": "2020-09-15", "close": 33.8, "volume": 8333395.0}, {"date": "2020-09-16", "close": 35.08, "volume": 9241742.0}, {"date": "2020-09-17", "close": 36.09, "volume": 13147710.0}, {"date": "2020-09-18", "close": 35.87, "volume": 12410030.0}, {"date": "2020-09-21", "close": 34.36, "volume": 11316000.0}, {"date": "2020-09-22", "close": 34.3, "volume": 7962952.0}, {"date": "2020-09-23", "close": 32.92, "volume": 7714490.0}, {"date": "2020-09-24", "close": 33.6, "volume": 7084039.0}, {"date": "2020-09-25", "close": 33.7, "volume": 5240987.0}, {"date": "2020-09-28", "close": 33.71, "volume": 8958394.0}, {"date": "2020-09-29", "close": 32.46, "volume": 6663181.0}, {"date": "2020-09-30", "close": 32.84, "volume": 8111695.0}, {"date": "2020-10-01", "close": 32.43, "volume": 7929555.0}, {"date": "2020-10-02", "close": 33.07, "volume": 7069288.0}, {"date": "2020-10-05", "close": 34.28, "volume": 5652600.0}, {"date": "2020-10-06", "close": 33.3, "volume": 6645585.0}, {"date": "2020-10-07", "close": 34.33, "volume": 6633210.0}, {"date": "2020-10-08", "close": 35.53, "volume": 6758838.0}, {"date": "2020-10-09", "close": 35.13, "volume": 6381985.0}, {"date": "2020-10-12", "close": 35.59, "volume": 7214602.0}, {"date": "2020-10-13", "close": 34.88, "volume": 8121034.0}, {"date": "2020-10-14", "close": 34.53, "volume": 9822316.0}, {"date": "2020-10-15", "close": 35.4, "volume": 8637911.0}, {"date": "2020-10-16", "close": 33.77, "volume": 8313100.0}, {"date": "2020-10-19", "close": 32.7, "volume": 21684150.0}, {"date": "2020-10-20", "close": 32.58, "volume": 19244990.0}, {"date": "2020-10-21", "close": 30.64, "volume": 19210200.0}, {"date": "2020-10-22", "close": 31.91, "volume": 15030280.0}, {"date": "2020-10-23", "close": 32.54, "volume": 15335150.0}, {"date": "2020-10-26", "close": 30.32, "volume": 11522830.0}, {"date": "2020-10-27", "close": 30.26, "volume": 13017830.0}, {"date": "2020-10-28", "close": 28.79, "volume": 15274490.0}, {"date": "2020-10-29", "close": 29.16, "volume": 15560170.0}, {"date": "2020-10-30", "close": 28.62, "volume": 15686570.0}, {"date": "2020-11-02", "close": 30.23, "volume": 13762950.0}, {"date": "2020-11-03", "close": 29.31, "volume": 12131320.0}, {"date": "2020-11-04", "close": 30.38, "volume": 15178750.0}, {"date": "2020-11-05", "close": 30.12, "volume": 10316640.0}, {"date": "2020-11-06", "close": 29.19, "volume": 10484500.0}, {"date": "2020-11-09", "close": 33.38, "volume": 17614550.0}, {"date": "2020-11-10", "close": 35.53, "volume": 20650590.0}, {"date": "2020-11-11", "close": 35.28, "volume": 17224970.0}, {"date": "2020-11-12", "close": 34.01, "volume": 10951220.0}, {"date": "2020-11-13", "close": 35.36, "volume": 11999390.0}, {"date": "2020-11-16", "close": 38.08, "volume": 18701190.0}, {"date": "2020-11-17", "close": 38.85, "volume": 14467160.0}, {"date": "2020-11-18", "close": 39.18, "volume": 23319620.0}, {"date": "2020-11-19", "close": 39.47, "volume": 12504070.0}, {"date": "2020-11-20", "close": 39.65, "volume": 12037990.0}, {"date": "2020-11-23", "close": 42.71, "volume": 14649180.0}, {"date": "2020-11-24", "close": 44.41, "volume": 15440770.0}, {"date": "2020-11-25", "close": 43.63, "volume": 15644780.0}, {"date": "2020-11-27", "close": 42.78, "volume": 4693972.0}, {"date": "2020-11-30", "close": 39.56, "volume": 20248560.0}, {"date": "2020-12-01", "close": 39.27, "volume": 12425780.0}, {"date": "2020-12-02", "close": 39.97, "volume": 12460190.0}, {"date": "2020-12-03", "close": 41.2, "volume": 16215680.0}, {"date": "2020-12-04", "close": 44.27, "volume": 12730520.0}, {"date": "2020-12-07", "close": 42.82, "volume": 10586130.0}, {"date": "2020-12-08", "close": 42.68, "volume": 10575460.0}, {"date": "2020-12-09", "close": 42.7, "volume": 10773100.0}, {"date": "2020-12-10", "close": 44.0, "volume": 14997820.0}, {"date": "2020-12-11", "close": 43.48, "volume": 14242290.0}, {"date": "2020-12-14", "close": 42.32, "volume": 17094540.0}, {"date": "2020-12-15", "close": 42.8, "volume": 9855106.0}, {"date": "2020-12-16", "close": 42.32, "volume": 9311339.0}, {"date": "2020-12-17", "close": 41.97, "volume": 9294210.0}, {"date": "2020-12-18", "close": 40.98, "volume": 20819290.0}, {"date": "2020-12-21", "close": 40.24, "volume": 10998060.0}, {"date": "2020-12-22", "close": 39.03, "volume": 9190682.0}, {"date": "2020-12-23", "close": 40.08, "volume": 6137807.0}, {"date": "2020-12-24", "close": 39.49, "volume": 3530252.0}, {"date": "2020-12-28", "close": 39.3, "volume": 6178212.0}, {"date": "2020-12-29", "close": 39.07, "volume": 7003281.0}, {"date": "2020-12-30", "close": 40.01, "volume": 6268859.0}, {"date": "2020-12-31", "close": 39.99, "volume": 7612529.0}, {"date": "2021-01-04", "close": 39.57, "volume": 8597631.0}, {"date": "2021-01-05", "close": 41.84, "volume": 12393560.0}, {"date": "2021-01-06", "close": 43.51, "volume": 11035320.0}, {"date": "2021-01-07", "close": 44.7, "volume": 9648195.0}, {"date": "2021-01-08", "close": 44.7, "volume": 9448745.0}, {"date": "2021-01-11", "close": 45.36, "volume": 10840860.0}, {"date": "2021-01-12", "close": 47.42, "volume": 13013700.0}, {"date": "2021-01-13", "close": 47.03, "volume": 11839850.0}, {"date": "2021-01-14", "close": 47.87, "volume": 12857950.0}, {"date": "2021-01-15", "close": 45.12, "volume": 30004650.0}, {"date": "2021-01-19", "close": 46.0, "volume": 14498780.0}, {"date": "2021-01-20", "close": 45.36, "volume": 21178020.0}, {"date": "2021-01-21", "close": 43.19, "volume": 16897870.0}, {"date": "2021-01-22", "close": 42.69, "volume": 9535422.0}, {"date": "2021-01-25", "close": 42.58, "volume": 10739770.0}, {"date": "2021-01-26", "close": 41.68, "volume": 7616289.0}, {"date": "2021-01-27", "close": 40.65, "volume": 8841899.0}, {"date": "2021-01-28", "close": 41.11, "volume": 10283260.0}, {"date": "2021-01-29", "close": 40.03, "volume": 11660440.0}, {"date": "2021-02-01", "close": 40.71, "volume": 9229374.0}, {"date": "2021-02-02", "close": 40.97, "volume": 8834015.0}, {"date": "2021-02-03", "close": 43.21, "volume": 11133750.0}, {"date": "2021-02-04", "close": 44.01, "volume": 11372340.0}, {"date": "2021-02-05", "close": 44.42, "volume": 9543507.0}, {"date": "2021-02-08", "close": 46.78, "volume": 12181590.0}, {"date": "2021-02-09", "close": 46.88, "volume": 8990323.0}, {"date": "2021-02-10", "close": 47.25, "volume": 10853240.0}, {"date": "2021-02-11", "close": 46.44, "volume": 8939306.0}, {"date": "2021-02-12", "close": 47.16, "volume": 8805372.0}, {"date": "2021-02-16", "close": 48.85, "volume": 11066660.0}, {"date": "2021-02-17", "close": 49.36, "volume": 9182221.0}, {"date": "2021-02-18", "close": 47.69, "volume": 8384396.0}, {"date": "2021-02-19", "close": 48.42, "volume": 8502536.0}, {"date": "2021-02-22", "close": 50.88, "volume": 12331020.0}, {"date": "2021-02-23", "close": 52.1, "volume": 10796490.0}, {"date": "2021-02-24", "close": 54.67, "volume": 12286610.0}, {"date": "2021-02-25", "close": 53.03, "volume": 12864460.0}, {"date": "2021-02-26", "close": 52.01, "volume": 13234120.0}, {"date": "2021-03-01", "close": 52.61, "volume": 7183680.0}, {"date": "2021-03-02", "close": 52.28, "volume": 7741069.0}, {"date": "2021-03-03", "close": 53.66, "volume": 8007466.0}, {"date": "2021-03-04", "close": 55.62, "volume": 15181020.0}, {"date": "2021-03-05", "close": 58.34, "volume": 18699570.0}, {"date": "2021-03-08", "close": 58.78, "volume": 11283560.0}, {"date": "2021-03-09", "close": 57.9, "volume": 10193220.0}, {"date": "2021-03-10", "close": 59.42, "volume": 12002420.0}, {"date": "2021-03-11", "close": 59.83, "volume": 9328131.0}, {"date": "2021-03-12", "close": 59.19, "volume": 6758421.0}, {"date": "2021-03-15", "close": 58.16, "volume": 9826210.0}, {"date": "2021-03-16", "close": 56.58, "volume": 9399859.0}, {"date": "2021-03-17", "close": 56.83, "volume": 9461688.0}, {"date": "2021-03-18", "close": 53.38, "volume": 12297170.0}, {"date": "2021-03-19", "close": 52.6, "volume": 26925530.0}, {"date": "2021-03-22", "close": 52.24, "volume": 11002970.0}, {"date": "2021-03-23", "close": 51.71, "volume": 11853790.0}, {"date": "2021-03-24", "close": 53.21, "volume": 9671053.0}, {"date": "2021-03-25", "close": 53.57, "volume": 9275165.0}, {"date": "2021-03-26", "close": 55.04, "volume": 8723090.0}, {"date": "2021-03-29", "close": 53.84, "volume": 7901110.0}, {"date": "2021-03-30", "close": 53.43, "volume": 7910222.0}, {"date": "2021-03-31", "close": 52.97, "volume": 9293077.0}, {"date": "2021-04-01", "close": 54.02, "volume": 10164960.0}, {"date": "2021-04-05", "close": 52.21, "volume": 10460000.0}, {"date": "2021-04-06", "close": 52.58, "volume": 6253582.0}, {"date": "2021-04-07", "close": 52.38, "volume": 12408370.0}, {"date": "2021-04-08", "close": 51.24, "volume": 10040780.0}, {"date": "2021-04-09", "close": 51.23, "volume": 6665289.0}, {"date": "2021-04-12", "close": 50.86, "volume": 8563985.0}, {"date": "2021-04-13", "close": 50.79, "volume": 6979953.0}, {"date": "2021-04-14", "close": 52.69, "volume": 8342439.0}, {"date": "2021-04-15", "close": 51.9, "volume": 6763657.0}, {"date": "2021-04-16", "close": 51.09, "volume": 7665502.0}, {"date": "2021-04-19", "close": 50.89, "volume": 6587692.0}, {"date": "2021-04-20", "close": 48.65, "volume": 11928570.0}, {"date": "2021-04-21", "close": 50.04, "volume": 7718874.0}, {"date": "2021-04-22", "close": 49.46, "volume": 6582733.0}, {"date": "2021-04-23", "close": 49.72, "volume": 5670166.0}, {"date": "2021-04-26", "close": 50.25, "volume": 6642431.0}, {"date": "2021-04-27", "close": 51.3, "volume": 8309570.0}, {"date": "2021-04-28", "close": 53.04, "volume": 8897132.0}, {"date": "2021-04-29", "close": 53.13, "volume": 9447142.0}, {"date": "2021-04-30", "close": 51.14, "volume": 9448197.0}, {"date": "2021-05-03", "close": 52.74, "volume": 9325063.0}, {"date": "2021-05-04", "close": 52.57, "volume": 12834290.0}, {"date": "2021-05-05", "close": 55.44, "volume": 7033141.0}, {"date": "2021-05-06", "close": 55.7, "volume": 9648243.0}, {"date": "2021-05-07", "close": 57.1, "volume": 9645522.0}, {"date": "2021-05-10", "close": 57.0, "volume": 8801719.0}, {"date": "2021-05-11", "close": 55.72, "volume": 9741371.0}, {"date": "2021-05-12", "close": 55.69, "volume": 7925083.0}, {"date": "2021-05-13", "close": 54.24, "volume": 7583669.0}, {"date": "2021-05-14", "close": 56.52, "volume": 6419947.0}, {"date": "2021-05-17", "close": 58.3, "volume": 11438380.0}, {"date": "2021-05-18", "close": 57.29, "volume": 10321990.0}, {"date": "2021-05-19", "close": 55.58, "volume": 9406444.0}, {"date": "2021-05-20", "close": 55.39, "volume": 8798791.0}, {"date": "2021-05-21", "close": 55.65, "volume": 6032255.0}, {"date": "2021-05-24", "close": 56.1, "volume": 6372797.0}, {"date": "2021-05-25", "close": 54.88, "volume": 8090568.0}, {"date": "2021-05-26", "close": 55.42, "volume": 6716041.0}, {"date": "2021-05-27", "close": 55.53, "volume": 7484325.0}, {"date": "2021-05-28", "close": 55.74, "volume": 5746546.0}, {"date": "2021-06-01", "close": 58.27, "volume": 9943614.0}, {"date": "2021-06-02", "close": 58.99, "volume": 6103331.0}, {"date": "2021-06-03", "close": 59.47, "volume": 8280778.0}, {"date": "2021-06-04", "close": 59.85, "volume": 6504767.0}, {"date": "2021-06-07", "close": 59.81, "volume": 5405072.0}, {"date": "2021-06-08", "close": 60.47, "volume": 7345202.0}, {"date": "2021-06-09", "close": 59.68, "volume": 7026319.0}, {"date": "2021-06-10", "close": 60.17, "volume": 9396030.0}, {"date": "2021-06-11", "close": 59.97, "volume": 8117087.0}, {"date": "2021-06-14", "close": 60.31, "volume": 7744346.0}, {"date": "2021-06-15", "close": 61.17, "volume": 7835695.0}, {"date": "2021-06-16", "close": 61.13, "volume": 9745847.0}, {"date": "2021-06-17", "close": 59.01, "volume": 13667220.0}, {"date": "2021-06-18", "close": 57.53, "volume": 18583770.0}, {"date": "2021-06-21", "close": 60.45, "volume": 8234313.0}, {"date": "2021-06-22", "close": 60.79, "volume": 6745135.0}, {"date": "2021-06-23", "close": 60.76, "volume": 8183988.0}, {"date": "2021-06-24", "close": 61.39, "volume": 6424421.0}, {"date": "2021-06-25", "close": 61.31, "volume": 8099492.0}, {"date": "2021-06-28", "close": 59.59, "volume": 7647285.0}, {"date": "2021-06-29", "close": 59.05, "volume": 6437087.0}, {"date": "2021-06-30", "close": 60.9, "volume": 9309911.0}, {"date": "2021-07-01", "close": 62.88, "volume": 11637530.0}, {"date": "2021-07-02", "close": 62.75, "volume": 7636241.0}, {"date": "2021-07-06", "close": 60.28, "volume": 11699410.0}, {"date": "2021-07-07", "close": 59.01, "volume": 8239680.0}, {"date": "2021-07-08", "close": 59.21, "volume": 10551540.0}, {"date": "2021-07-09", "close": 60.13, "volume": 6973748.0}, {"date": "2021-07-12", "close": 59.8, "volume": 6063123.0}, {"date": "2021-07-13", "close": 59.46, "volume": 6510447.0}, {"date": "2021-07-14", "close": 57.67, "volume": 8489637.0}, {"date": "2021-07-15", "close": 57.08, "volume": 8723253.0}, {"date": "2021-07-16", "close": 55.5, "volume": 8805604.0}, {"date": "2021-07-19", "close": 53.7, "volume": 13342150.0}, {"date": "2021-07-20", "close": 54.47, "volume": 9358222.0}, {"date": "2021-07-21", "close": 57.02, "volume": 9377963.0}, {"date": "2021-07-22", "close": 56.67, "volume": 6765540.0}, {"date": "2021-07-23", "close": 55.34, "volume": 10623750.0}, {"date": "2021-07-26", "close": 56.87, "volume": 8756272.0}, {"date": "2021-07-27", "close": 56.33, "volume": 7363559.0}, {"date": "2021-07-28", "close": 56.72, "volume": 6167171.0}, {"date": "2021-07-29", "close": 57.08, "volume": 6306398.0}, {"date": "2021-07-30", "close": 56.06, "volume": 8660052.0}, {"date": "2021-08-02", "close": 55.38, "volume": 8469537.0}, {"date": "2021-08-03", "close": 56.64, "volume": 9888408.0}, {"date": "2021-08-04", "close": 54.93, "volume": 7629754.0}, {"date": "2021-08-05", "close": 55.95, "volume": 6573080.0}, {"date": "2021-08-06", "close": 56.5, "volume": 5039096.0}, {"date": "2021-08-09", "close": 55.45, "volume": 5410558.0}, {"date": "2021-08-10", "close": 56.48, "volume": 6781846.0}, {"date": "2021-08-11", "close": 57.19, "volume": 6072133.0}, {"date": "2021-08-12", "close": 57.04, "volume": 4730872.0}, {"date": "2021-08-13", "close": 55.97, "volume": 7399776.0}, {"date": "2021-08-16", "close": 54.81, "volume": 7464883.0}, {"date": "2021-08-17", "close": 54.52, "volume": 6480266.0}, {"date": "2021-08-18", "close": 53.53, "volume": 6647900.0}, {"date": "2021-08-19", "close": 52.44, "volume": 11306390.0}, {"date": "2021-08-20", "close": 52.77, "volume": 7068297.0}, {"date": "2021-08-23", "close": 54.79, "volume": 8022227.0}, {"date": "2021-08-24", "close": 55.41, "volume": 6245456.0}, {"date": "2021-08-25", "close": 56.02, "volume": 6125496.0}, {"date": "2021-08-26", "close": 55.13, "volume": 5208974.0}, {"date": "2021-08-27", "close": 56.74, "volume": 6549362.0}, {"date": "2021-08-30", "close": 56.2, "volume": 4838609.0}, {"date": "2021-08-31", "close": 55.53, "volume": 10500510.0}, {"date": "2021-09-01", "close": 54.65, "volume": 9319767.0}, {"date": "2021-09-02", "close": 56.6, "volume": 6697427.0}, {"date": "2021-09-03", "close": 56.24, "volume": 7954693.0}, {"date": "2021-09-07", "close": 55.98, "volume": 6632600.0}, {"date": "2021-09-08", "close": 55.28, "volume": 5228937.0}, {"date": "2021-09-09", "close": 55.58, "volume": 6285820.0}, {"date": "2021-09-10", "close": 55.73, "volume": 5055193.0}, {"date": "2021-09-13", "close": 57.59, "volume": 8456504.0}, {"date": "2021-09-14", "close": 56.94, "volume": 7880750.0}, {"date": "2021-09-15", "close": 59.32, "volume": 10765990.0}, {"date": "2021-09-16", "close": 59.23, "volume": 8773081.0}, {"date": "2021-09-17", "close": 58.92, "volume": 13741560.0}, {"date": "2021-09-20", "close": 57.07, "volume": 10001840.0}, {"date": "2021-09-21", "close": 59.33, "volume": 13923150.0}, {"date": "2021-09-22", "close": 62.26, "volume": 15753040.0}, {"date": "2021-09-23", "close": 63.71, "volume": 11886810.0}, {"date": "2021-09-24", "close": 65.02, "volume": 11128280.0}, {"date": "2021-09-27", "close": 66.71, "volume": 13508740.0}, {"date": "2021-09-28", "close": 67.8, "volume": 14995160.0}, {"date": "2021-09-29", "close": 68.04, "volume": 10563680.0}, {"date": "2021-09-30", "close": 67.77, "volume": 15851480.0}, {"date": "2021-10-01", "close": 70.1, "volume": 13482280.0}, {"date": "2021-10-04", "close": 71.49, "volume": 12423520.0}, {"date": "2021-10-05", "close": 71.73, "volume": 11270070.0}, {"date": "2021-10-06", "close": 71.81, "volume": 10613460.0}, {"date": "2021-10-07", "close": 71.51, "volume": 11521270.0}, {"date": "2021-10-08", "close": 74.92, "volume": 12310520.0}, {"date": "2021-10-11", "close": 73.97, "volume": 9585222.0}, {"date": "2021-10-12", "close": 73.41, "volume": 7635584.0}, {"date": "2021-10-13", "close": 73.23, "volume": 8517762.0}, {"date": "2021-10-14", "close": 73.85, "volume": 8154064.0}, {"date": "2021-10-15", "close": 74.14, "volume": 6945104.0}, {"date": "2021-10-18", "close": 74.5, "volume": 9918013.0}, {"date": "2021-10-19", "close": 75.32, "volume": 6589365.0}, {"date": "2021-10-20", "close": 76.02, "volume": 5505969.0}, {"date": "2021-10-21", "close": 74.59, "volume": 5836250.0}, {"date": "2021-10-22", "close": 75.72, "volume": 7170189.0}, {"date": "2021-10-25", "close": 76.52, "volume": 7471151.0}, {"date": "2021-10-26", "close": 77.03, "volume": 5898213.0}, {"date": "2021-10-27", "close": 74.43, "volume": 9025555.0}, {"date": "2021-10-28", "close": 75.15, "volume": 5195872.0}, {"date": "2021-10-29", "close": 74.49, "volume": 8079336.0}, {"date": "2021-11-01", "close": 74.59, "volume": 11944580.0}, {"date": "2021-11-02", "close": 73.03, "volume": 10891890.0}, {"date": "2021-11-03", "close": 72.74, "volume": 9311832.0}, {"date": "2021-11-04", "close": 73.31, "volume": 8573540.0}, {"date": "2021-11-05", "close": 75.45, "volume": 6987702.0}, {"date": "2021-11-08", "close": 75.93, "volume": 6957665.0}, {"date": "2021-11-09", "close": 75.75, "volume": 6049786.0}, {"date": "2021-11-10", "close": 73.0, "volume": 7484472.0}, {"date": "2021-11-11", "close": 72.14, "volume": 7784695.0}, {"date": "2021-11-12", "close": 72.36, "volume": 5329611.0}, {"date": "2021-11-15", "close": 72.72, "volume": 6181437.0}, {"date": "2021-11-16", "close": 72.64, "volume": 7451129.0}, {"date": "2021-11-17", "close": 71.97, "volume": 7628627.0}, {"date": "2021-11-18", "close": 72.72, "volume": 6549326.0}, {"date": "2021-11-19", "close": 69.61, "volume": 8817836.0}, {"date": "2021-11-22", "close": 71.89, "volume": 7445908.0}, {"date": "2021-11-23", "close": 73.78, "volume": 9109782.0}, {"date": "2021-11-24", "close": 74.83, "volume": 7215756.0}, {"date": "2021-11-26", "close": 71.48, "volume": 10258740.0}, {"date": "2021-11-29", "close": 72.15, "volume": 9191595.0}, {"date": "2021-11-30", "close": 70.13, "volume": 15723650.0}, {"date": "2021-12-01", "close": 69.2, "volume": 10071030.0}, {"date": "2021-12-02", "close": 71.26, "volume": 8410854.0}, {"date": "2021-12-03", "close": 71.11, "volume": 6995666.0}, {"date": "2021-12-06", "close": 72.81, "volume": 6200074.0}, {"date": "2021-12-07", "close": 74.57, "volume": 8136727.0}, {"date": "2021-12-08", "close": 74.11, "volume": 6313232.0}, {"date": "2021-12-09", "close": 72.55, "volume": 6511575.0}, {"date": "2021-12-10", "close": 73.49, "volume": 6065173.0}, {"date": "2021-12-13", "close": 71.02, "volume": 5719137.0}, {"date": "2021-12-14", "close": 70.68, "volume": 6669332.0}, {"date": "2021-12-15", "close": 70.71, "volume": 6805602.0}, {"date": "2021-12-16", "close": 71.7, "volume": 7068170.0}, {"date": "2021-12-17", "close": 68.61, "volume": 22942540.0}, {"date": "2021-12-20", "close": 68.6, "volume": 11485030.0}, {"date": "2021-12-21", "close": 70.68, "volume": 6324833.0}, {"date": "2021-12-22", "close": 71.08, "volume": 3775254.0}, {"date": "2021-12-23", "close": 71.19, "volume": 3902796.0}, {"date": "2021-12-27", "close": 73.21, "volume": 3969758.0}, {"date": "2021-12-28", "close": 73.12, "volume": 3383737.0}, {"date": "2021-12-29", "close": 72.92, "volume": 3947322.0}, {"date": "2021-12-30", "close": 72.28, "volume": 3340219.0}, {"date": "2021-12-31", "close": 72.18, "volume": 3453908.0}, {"date": "2022-01-03", "close": 73.77, "volume": 5769987.0}, {"date": "2022-01-04", "close": 76.97, "volume": 9189329.0}, {"date": "2022-01-05", "close": 75.65, "volume": 9034480.0}, {"date": "2022-01-06", "close": 78.49, "volume": 8679016.0}, {"date": "2022-01-07", "close": 80.64, "volume": 10838780.0}, {"date": "2022-01-10", "close": 81.03, "volume": 9125394.0}, {"date": "2022-01-11", "close": 83.59, "volume": 8510626.0}, {"date": "2022-01-12", "close": 84.4, "volume": 7740127.0}, {"date": "2022-01-13", "close": 83.62, "volume": 6814006.0}, {"date": "2022-01-14", "close": 86.74, "volume": 7946637.0}, {"date": "2022-01-18", "close": 87.51, "volume": 10783450.0}, {"date": "2022-01-19", "close": 87.28, "volume": 7370103.0}, {"date": "2022-01-20", "close": 85.63, "volume": 7707678.0}, {"date": "2022-01-21", "close": 82.72, "volume": 10625730.0}, {"date": "2022-01-24", "close": 83.02, "volume": 9506258.0}, {"date": "2022-01-25", "close": 87.11, "volume": 8514773.0}, {"date": "2022-01-26", "close": 87.06, "volume": 9416372.0}, {"date": "2022-01-27", "close": 89.66, "volume": 9629577.0}, {"date": "2022-01-28", "close": 89.22, "volume": 11561380.0}, {"date": "2022-01-31", "close": 88.62, "volume": 7539845.0}, {"date": "2022-02-01", "close": 91.54, "volume": 9424874.0}, {"date": "2022-02-02", "close": 92.21, "volume": 8803363.0}, {"date": "2022-02-03", "close": 90.87, "volume": 13258510.0}, {"date": "2022-02-04", "close": 91.87, "volume": 12035310.0}, {"date": "2022-02-07", "close": 92.94, "volume": 8420614.0}, {"date": "2022-02-08", "close": 91.33, "volume": 7481571.0}, {"date": "2022-02-09", "close": 92.95, "volume": 6973174.0}, {"date": "2022-02-10", "close": 91.91, "volume": 7149932.0}, {"date": "2022-02-11", "close": 93.52, "volume": 9580809.0}, {"date": "2022-02-14", "close": 91.55, "volume": 7274373.0}, {"date": "2022-02-15", "close": 89.68, "volume": 8381456.0}, {"date": "2022-02-16", "close": 90.21, "volume": 6854358.0}, {"date": "2022-02-17", "close": 91.16, "volume": 6842765.0}, {"date": "2022-02-18", "close": 89.63, "volume": 6574777.0}, {"date": "2022-02-22", "close": 87.83, "volume": 9267484.0}, {"date": "2022-02-23", "close": 88.23, "volume": 7354969.0}, {"date": "2022-02-24", "close": 87.73, "volume": 11509290.0}, {"date": "2022-02-25", "close": 91.27, "volume": 10563010.0}, {"date": "2022-02-28", "close": 94.86, "volume": 15095980.0}, {"date": "2022-03-01", "close": 96.96, "volume": 14453520.0}, {"date": "2022-03-02", "close": 98.04, "volume": 16168040.0}, {"date": "2022-03-03", "close": 97.41, "volume": 8704944.0}, {"date": "2022-03-04", "close": 100.27, "volume": 10980740.0}, {"date": "2022-03-07", "close": 101.27, "volume": 13788830.0}, {"date": "2022-03-08", "close": 98.8, "volume": 17231390.0}, {"date": "2022-03-09", "close": 96.21, "volume": 12656210.0}, {"date": "2022-03-10", "close": 99.72, "volume": 9480956.0}, {"date": "2022-03-11", "close": 98.41, "volume": 7666506.0}, {"date": "2022-03-14", "close": 96.55, "volume": 10532220.0}, {"date": "2022-03-15", "close": 95.05, "volume": 8863644.0}, {"date": "2022-03-16", "close": 94.82, "volume": 9314226.0}, {"date": "2022-03-17", "close": 98.83, "volume": 8868334.0}, {"date": "2022-03-18", "close": 99.6, "volume": 16146890.0}, {"date": "2022-03-21", "close": 102.76, "volume": 8107359.0}, {"date": "2022-03-22", "close": 101.77, "volume": 6377480.0}, {"date": "2022-03-23", "close": 104.37, "volume": 7681542.0}, {"date": "2022-03-24", "close": 104.54, "volume": 6192473.0}, {"date": "2022-03-25", "close": 107.5, "volume": 7834438.0}, {"date": "2022-03-28", "close": 103.5, "volume": 6091062.0}, {"date": "2022-03-29", "close": 100.69, "volume": 10977580.0}, {"date": "2022-03-30", "close": 101.1, "volume": 6069241.0}, {"date": "2022-03-31", "close": 100.0, "volume": 9777896.0}, {"date": "2022-04-01", "close": 100.58, "volume": 6934069.0}, {"date": "2022-04-04", "close": 100.55, "volume": 4947996.0}, {"date": "2022-04-05", "close": 98.05, "volume": 5708085.0}, {"date": "2022-04-06", "close": 97.54, "volume": 5680173.0}, {"date": "2022-04-07", "close": 99.96, "volume": 6285316.0}, {"date": "2022-04-08", "close": 103.05, "volume": 6175229.0}, {"date": "2022-04-11", "close": 97.98, "volume": 7002194.0}, {"date": "2022-04-12", "close": 100.0, "volume": 7412050.0}, {"date": "2022-04-13", "close": 100.23, "volume": 7365086.0}, {"date": "2022-04-14", "close": 101.37, "volume": 6337804.0}, {"date": "2022-04-18", "close": 103.47, "volume": 4867040.0}, {"date": "2022-04-19", "close": 101.56, "volume": 5331654.0}, {"date": "2022-04-20", "close": 102.67, "volume": 6059151.0}, {"date": "2022-04-21", "close": 98.67, "volume": 6290572.0}, {"date": "2022-04-22", "close": 96.01, "volume": 6483855.0}, {"date": "2022-04-25", "close": 91.66, "volume": 11913390.0}, {"date": "2022-04-26", "close": 91.32, "volume": 5970304.0}, {"date": "2022-04-27", "close": 93.06, "volume": 6765809.0}, {"date": "2022-04-28", "close": 97.55, "volume": 9521302.0}, {"date": "2022-04-29", "close": 95.52, "volume": 8777670.0}, {"date": "2022-05-02", "close": 95.92, "volume": 6980671.0}, {"date": "2022-05-03", "close": 98.93, "volume": 5748014.0}, {"date": "2022-05-04", "close": 103.86, "volume": 7989800.0}, {"date": "2022-05-05", "close": 102.86, "volume": 10592980.0}, {"date": "2022-05-06", "close": 107.69, "volume": 9213091.0}, {"date": "2022-05-09", "close": 97.2, "volume": 9750874.0}, {"date": "2022-05-10", "close": 98.0, "volume": 7845924.0}, {"date": "2022-05-11", "close": 99.04, "volume": 6651649.0}, {"date": "2022-05-12", "close": 99.6, "volume": 7244408.0}, {"date": "2022-05-13", "close": 102.91, "volume": 6549927.0}, {"date": "2022-05-16", "close": 105.5, "volume": 7990622.0}, {"date": "2022-05-17", "close": 107.02, "volume": 6577545.0}, {"date": "2022-05-18", "close": 104.48, "volume": 8956954.0}, {"date": "2022-05-19", "close": 104.61, "volume": 6784087.0}, {"date": "2022-05-20", "close": 105.02, "volume": 6717710.0}, {"date": "2022-05-23", "close": 109.02, "volume": 8646902.0}, {"date": "2022-05-24", "close": 109.48, "volume": 6859109.0}, {"date": "2022-05-25", "close": 111.2, "volume": 6706998.0}, {"date": "2022-05-26", "close": 113.15, "volume": 6159020.0}, {"date": "2022-05-27", "close": 114.6, "volume": 6788667.0}, {"date": "2022-05-31", "close": 112.36, "volume": 17278540.0}, {"date": "2022-06-01", "close": 115.75, "volume": 7246645.0}, {"date": "2022-06-02", "close": 114.96, "volume": 5042665.0}, {"date": "2022-06-03", "close": 118.12, "volume": 5387105.0}, {"date": "2022-06-06", "close": 117.38, "volume": 5608362.0}, {"date": "2022-06-07", "close": 122.71, "volume": 8559028.0}, {"date": "2022-06-08", "close": 121.86, "volume": 7010902.0}, {"date": "2022-06-09", "close": 118.56, "volume": 6653439.0}, {"date": "2022-06-10", "close": 116.83, "volume": 7299647.0}, {"date": "2022-06-13", "close": 111.76, "volume": 9516863.0}, {"date": "2022-06-14", "close": 111.49, "volume": 7737670.0}, {"date": "2022-06-15", "close": 109.33, "volume": 7681383.0}, {"date": "2022-06-16", "close": 102.42, "volume": 11848360.0}, {"date": "2022-06-17", "close": 93.74, "volume": 24455110.0}, {"date": "2022-06-21", "close": 99.28, "volume": 10454860.0}, {"date": "2022-06-22", "close": 93.06, "volume": 11287460.0}, {"date": "2022-06-23", "close": 87.89, "volume": 13554890.0}, {"date": "2022-06-24", "close": 90.91, "volume": 12282390.0}, {"date": "2022-06-27", "close": 92.23, "volume": 8986106.0}, {"date": "2022-06-28", "close": 95.22, "volume": 8904586.0}, {"date": "2022-06-29", "close": 91.46, "volume": 7990081.0}, {"date": "2022-06-30", "close": 89.81, "volume": 12749010.0}, {"date": "2022-07-01", "close": 90.98, "volume": 6004979.0}, {"date": "2022-07-05", "close": 84.64, "volume": 13488000.0}, {"date": "2022-07-06", "close": 83.34, "volume": 12130930.0}, {"date": "2022-07-07", "close": 86.35, "volume": 8072413.0}, {"date": "2022-07-08", "close": 86.46, "volume": 5615501.0}, {"date": "2022-07-11", "close": 85.55, "volume": 4689352.0}, {"date": "2022-07-12", "close": 83.45, "volume": 5573054.0}, {"date": "2022-07-13", "close": 83.11, "volume": 5535252.0}, {"date": "2022-07-14", "close": 81.61, "volume": 8890151.0}, {"date": "2022-07-15", "close": 82.89, "volume": 5898990.0}, {"date": "2022-07-18", "close": 85.07, "volume": 7057624.0}, {"date": "2022-07-19", "close": 88.48, "volume": 6674814.0}, {"date": "2022-07-20", "close": 90.71, "volume": 7720461.0}, {"date": "2022-07-21", "close": 88.93, "volume": 8016664.0}, {"date": "2022-07-22", "close": 88.13, "volume": 6243528.0}, {"date": "2022-07-25", "close": 92.05, "volume": 5815080.0}, {"date": "2022-07-26", "close": 91.09, "volume": 7127158.0}, {"date": "2022-07-27", "close": 93.27, "volume": 6237834.0}, {"date": "2022-07-28", "close": 94.06, "volume": 4656115.0}, {"date": "2022-07-29", "close": 97.43, "volume": 7394770.0}, {"date": "2022-08-01", "close": 95.1, "volume": 5598924.0}, {"date": "2022-08-02", "close": 94.71, "volume": 4653034.0}, {"date": "2022-08-03", "close": 91.32, "volume": 6783271.0}, {"date": "2022-08-04", "close": 89.88, "volume": 7810483.0}, {"date": "2022-08-05", "close": 92.85, "volume": 5848042.0}, {"date": "2022-08-08", "close": 93.63, "volume": 4788154.0}, {"date": "2022-08-09", "close": 95.51, "volume": 7477881.0}, {"date": "2022-08-10", "close": 95.98, "volume": 5625750.0}, {"date": "2022-08-11", "close": 100.36, "volume": 6481603.0}, {"date": "2022-08-12", "close": 102.75, "volume": 6684131.0}, {"date": "2022-08-15", "close": 100.77, "volume": 6585945.0}, {"date": "2022-08-16", "close": 100.1, "volume": 6924364.0}, {"date": "2022-08-17", "close": 101.36, "volume": 5346541.0}, {"date": "2022-08-18", "close": 104.88, "volume": 5966657.0}, {"date": "2022-08-19", "close": 105.14, "volume": 7067070.0}, {"date": "2022-08-22", "close": 105.24, "volume": 6701726.0}, {"date": "2022-08-23", "close": 108.45, "volume": 8252951.0}, {"date": "2022-08-24", "close": 110.52, "volume": 6286120.0}, {"date": "2022-08-25", "close": 112.08, "volume": 5240955.0}, {"date": "2022-08-26", "close": 112.12, "volume": 6508841.0}, {"date": "2022-08-29", "close": 113.42, "volume": 6479677.0}, {"date": "2022-08-30", "close": 110.5, "volume": 7746894.0}, {"date": "2022-08-31", "close": 109.45, "volume": 6775742.0}, {"date": "2022-09-01", "close": 107.53, "volume": 6717327.0}, {"date": "2022-09-02", "close": 110.26, "volume": 6096743.0}, {"date": "2022-09-06", "close": 108.63, "volume": 7270939.0}, {"date": "2022-09-07", "close": 106.76, "volume": 6890850.0}, {"date": "2022-09-08", "close": 108.32, "volume": 7147237.0}, {"date": "2022-09-09", "close": 111.97, "volume": 6085960.0}, {"date": "2022-09-12", "close": 114.39, "volume": 6208604.0}, {"date": "2022-09-13", "close": 112.33, "volume": 6977448.0}, {"date": "2022-09-14", "close": 117.71, "volume": 9457897.0}, {"date": "2022-09-15", "close": 115.56, "volume": 9997473.0}, {"date": "2022-09-16", "close": 113.13, "volume": 14608190.0}, {"date": "2022-09-19", "close": 112.87, "volume": 6600643.0}, {"date": "2022-09-20", "close": 112.07, "volume": 5655402.0}, {"date": "2022-09-21", "close": 111.09, "volume": 5818006.0}, {"date": "2022-09-22", "close": 110.06, "volume": 4971638.0}, {"date": "2022-09-23", "close": 100.59, "volume": 10157270.0}, {"date": "2022-09-26", "close": 99.2, "volume": 8719008.0}, {"date": "2022-09-27", "close": 98.76, "volume": 8778984.0}, {"date": "2022-09-28", "close": 103.0, "volume": 9207531.0}, {"date": "2022-09-29", "close": 103.66, "volume": 5929783.0}, {"date": "2022-09-30", "close": 102.34, "volume": 7171985.0}, {"date": "2022-10-03", "close": 109.97, "volume": 7701872.0}, {"date": "2022-10-04", "close": 115.62, "volume": 7582876.0}, {"date": "2022-10-05", "close": 115.93, "volume": 10072970.0}, {"date": "2022-10-06", "close": 117.65, "volume": 6388906.0}, {"date": "2022-10-07", "close": 118.51, "volume": 9373513.0}, {"date": "2022-10-10", "close": 116.8, "volume": 5883230.0}, {"date": "2022-10-11", "close": 115.58, "volume": 7602529.0}, {"date": "2022-10-12", "close": 116.3, "volume": 6221624.0}, {"date": "2022-10-13", "close": 122.74, "volume": 7999109.0}, {"date": "2022-10-14", "close": 117.96, "volume": 7647416.0}, {"date": "2022-10-17", "close": 118.36, "volume": 6666960.0}, {"date": "2022-10-18", "close": 117.89, "volume": 6826198.0}, {"date": "2022-10-19", "close": 121.11, "volume": 5500398.0}, {"date": "2022-10-20", "close": 121.81, "volume": 6456075.0}, {"date": "2022-10-21", "close": 124.49, "volume": 5886227.0}, {"date": "2022-10-24", "close": 125.14, "volume": 5734912.0}, {"date": "2022-10-25", "close": 123.94, "volume": 7000792.0}, {"date": "2022-10-26", "close": 126.57, "volume": 8141443.0}, {"date": "2022-10-27", "close": 126.64, "volume": 8948517.0}, {"date": "2022-10-28", "close": 127.17, "volume": 7293389.0}, {"date": "2022-10-31", "close": 126.09, "volume": 7121033.0}, {"date": "2022-11-01", "close": 127.78, "volume": 5875587.0}, {"date": "2022-11-02", "close": 126.51, "volume": 7681864.0}, {"date": "2022-11-03", "close": 133.82, "volume": 13209060.0}, {"date": "2022-11-04", "close": 132.32, "volume": 10663700.0}, {"date": "2022-11-07", "close": 134.94, "volume": 6882396.0}, {"date": "2022-11-08", "close": 134.44, "volume": 5039770.0}, {"date": "2022-11-09", "close": 125.26, "volume": 7069481.0}, {"date": "2022-11-10", "close": 129.46, "volume": 7543858.0}, {"date": "2022-11-11", "close": 133.96, "volume": 8662041.0}, {"date": "2022-11-14", "close": 133.03, "volume": 6163372.0}, {"date": "2022-11-15", "close": 134.09, "volume": 8300574.0}, {"date": "2022-11-16", "close": 129.24, "volume": 7365573.0}, {"date": "2022-11-17", "close": 131.19, "volume": 5737002.0}, {"date": "2022-11-18", "close": 128.59, "volume": 5727237.0}, {"date": "2022-11-21", "close": 125.49, "volume": 6573237.0}, {"date": "2022-11-22", "close": 129.98, "volume": 5604173.0}, {"date": "2022-11-23", "close": 126.74, "volume": 7482609.0}, {"date": "2022-11-25", "close": 126.81, "volume": 2547757.0}, {"date": "2022-11-28", "close": 123.84, "volume": 5649277.0}, {"date": "2022-11-29", "close": 124.25, "volume": 4909898.0}, {"date": "2022-11-30", "close": 123.51, "volume": 8484461.0}, {"date": "2022-12-01", "close": 123.06, "volume": 5285124.0}, {"date": "2022-12-02", "close": 122.18, "volume": 4879727.0}, {"date": "2022-12-05", "close": 119.37, "volume": 5478737.0}, {"date": "2022-12-06", "close": 115.61, "volume": 6498386.0}, {"date": "2022-12-07", "close": 114.88, "volume": 6099116.0}, {"date": "2022-12-08", "close": 112.6, "volume": 7720368.0}, {"date": "2022-12-09", "close": 110.02, "volume": 6385654.0}, {"date": "2022-12-12", "close": 111.78, "volume": 5636529.0}, {"date": "2022-12-13", "close": 113.41, "volume": 6285220.0}, {"date": "2022-12-14", "close": 112.87, "volume": 5926992.0}, {"date": "2022-12-15", "close": 112.55, "volume": 6401004.0}, {"date": "2022-12-16", "close": 110.44, "volume": 17422570.0}, {"date": "2022-12-19", "close": 110.44, "volume": 4991437.0}, {"date": "2022-12-20", "close": 112.65, "volume": 5538726.0}, {"date": "2022-12-21", "close": 116.28, "volume": 5433018.0}, {"date": "2022-12-22", "close": 112.9, "volume": 5295900.0}, {"date": "2022-12-23", "close": 117.05, "volume": 5001719.0}, {"date": "2022-12-27", "close": 118.47, "volume": 3849439.0}, {"date": "2022-12-28", "close": 115.31, "volume": 3856401.0}, {"date": "2022-12-29", "close": 116.39, "volume": 2921561.0}, {"date": "2022-12-30", "close": 118.0, "volume": 4220531.0}, {"date": "2023-01-03", "close": 113.12, "volume": 5424363.0}, {"date": "2023-01-04", "close": 113.34, "volume": 4837794.0}, {"date": "2023-01-05", "close": 116.77, "volume": 5177715.0}, {"date": "2023-01-06", "close": 118.23, "volume": 4442319.0}, {"date": "2023-01-09", "close": 117.36, "volume": 5403382.0}, {"date": "2023-01-10", "close": 118.08, "volume": 4042752.0}, {"date": "2023-01-11", "close": 118.24, "volume": 4569918.0}, {"date": "2023-01-12", "close": 120.16, "volume": 5072452.0}, {"date": "2023-01-13", "close": 121.47, "volume": 4360209.0}, {"date": "2023-01-17", "close": 120.24, "volume": 5228472.0}, {"date": "2023-01-18", "close": 118.55, "volume": 5138681.0}, {"date": "2023-01-19", "close": 119.64, "volume": 5049200.0}, {"date": "2023-01-20", "close": 121.8, "volume": 5101417.0}, {"date": "2023-01-23", "close": 120.13, "volume": 3963235.0}, {"date": "2023-01-24", "close": 118.81, "volume": 4216908.0}, {"date": "2023-01-25", "close": 120.37, "volume": 3984733.0}, {"date": "2023-01-26", "close": 124.65, "volume": 5807356.0}, {"date": "2023-01-27", "close": 123.61, "volume": 4857454.0}, {"date": "2023-01-30", "close": 120.53, "volume": 5246251.0}, {"date": "2023-01-31", "close": 121.87, "volume": 5200119.0}, {"date": "2023-02-01", "close": 117.7, "volume": 7282283.0}, {"date": "2023-02-02", "close": 111.3, "volume": 11531290.0}, {"date": "2023-02-03", "close": 108.11, "volume": 13504190.0}, {"date": "2023-02-06", "close": 107.49, "volume": 11516340.0}, {"date": "2023-02-07", "close": 112.02, "volume": 7370606.0}, {"date": "2023-02-08", "close": 110.79, "volume": 6713232.0}, {"date": "2023-02-09", "close": 109.93, "volume": 5768446.0}, {"date": "2023-02-10", "close": 115.06, "volume": 10779150.0}, {"date": "2023-02-13", "close": 112.31, "volume": 6018245.0}, {"date": "2023-02-14", "close": 113.55, "volume": 7308073.0}, {"date": "2023-02-15", "close": 111.65, "volume": 7205062.0}, {"date": "2023-02-16", "close": 108.36, "volume": 6531921.0}, {"date": "2023-02-17", "close": 104.12, "volume": 11294540.0}, {"date": "2023-02-21", "close": 105.31, "volume": 7200780.0}, {"date": "2023-02-22", "close": 104.08, "volume": 7929502.0}, {"date": "2023-02-23", "close": 105.43, "volume": 6095809.0}, {"date": "2023-02-24", "close": 105.25, "volume": 5617868.0}, {"date": "2023-02-27", "close": 105.86, "volume": 7429338.0}, {"date": "2023-02-28", "close": 103.35, "volume": 8771764.0}, {"date": "2023-03-01", "close": 106.25, "volume": 6064687.0}, {"date": "2023-03-02", "close": 108.33, "volume": 5459001.0}, {"date": "2023-03-03", "close": 108.64, "volume": 7075136.0}, {"date": "2023-03-06", "close": 109.56, "volume": 6201092.0}, {"date": "2023-03-07", "close": 107.65, "volume": 4973233.0}, {"date": "2023-03-08", "close": 107.23, "volume": 4576832.0}, {"date": "2023-03-09", "close": 105.81, "volume": 5191573.0}, {"date": "2023-03-10", "close": 104.22, "volume": 5313088.0}, {"date": "2023-03-13", "close": 100.68, "volume": 8789731.0}, {"date": "2023-03-14", "close": 101.36, "volume": 7090814.0}, {"date": "2023-03-15", "close": 95.24, "volume": 10661240.0}, {"date": "2023-03-16", "close": 96.4, "volume": 10112610.0}, {"date": "2023-03-17", "close": 94.39, "volume": 17056190.0}, {"date": "2023-03-20", "close": 96.16, "volume": 7932903.0}, {"date": "2023-03-21", "close": 99.71, "volume": 6770198.0}, {"date": "2023-03-22", "close": 98.37, "volume": 5635491.0}, {"date": "2023-03-23", "close": 96.42, "volume": 5866448.0}, {"date": "2023-03-24", "close": 95.43, "volume": 8386765.0}, {"date": "2023-03-27", "close": 97.48, "volume": 6049698.0}, {"date": "2023-03-28", "close": 97.93, "volume": 3791999.0}, {"date": "2023-03-29", "close": 99.75, "volume": 7596324.0}, {"date": "2023-03-30", "close": 99.25, "volume": 5461125.0}, {"date": "2023-03-31", "close": 99.21, "volume": 7708836.0}, {"date": "2023-04-03", "close": 108.42, "volume": 12394310.0}, {"date": "2023-04-04", "close": 106.3, "volume": 5425514.0}, {"date": "2023-04-05", "close": 107.75, "volume": 5806765.0}, {"date": "2023-04-06", "close": 106.26, "volume": 5087830.0}, {"date": "2023-04-10", "close": 105.95, "volume": 4374681.0}, {"date": "2023-04-11", "close": 106.75, "volume": 4812163.0}, {"date": "2023-04-12", "close": 107.53, "volume": 8108154.0}, {"date": "2023-04-13", "close": 109.04, "volume": 7160126.0}, {"date": "2023-04-14", "close": 108.5, "volume": 5052162.0}, {"date": "2023-04-17", "close": 105.61, "volume": 6278847.0}, {"date": "2023-04-18", "close": 104.95, "volume": 7745310.0}, {"date": "2023-04-19", "close": 105.26, "volume": 4717450.0}, {"date": "2023-04-20", "close": 103.78, "volume": 5351734.0}, {"date": "2023-04-21", "close": 102.26, "volume": 5279044.0}, {"date": "2023-04-24", "close": 103.65, "volume": 5215951.0}, {"date": "2023-04-25", "close": 102.09, "volume": 5355812.0}, {"date": "2023-04-26", "close": 100.47, "volume": 4295136.0}, {"date": "2023-04-27", "close": 101.23, "volume": 4196680.0}, {"date": "2023-04-28", "close": 102.89, "volume": 6638223.0}, {"date": "2023-05-01", "close": 102.53, "volume": 3644944.0}, {"date": "2023-05-02", "close": 98.64, "volume": 8100082.0}, {"date": "2023-05-03", "close": 96.09, "volume": 9085109.0}, {"date": "2023-05-04", "close": 97.36, "volume": 6840031.0}, {"date": "2023-05-05", "close": 100.37, "volume": 5566846.0}, {"date": "2023-05-08", "close": 100.9, "volume": 5058854.0}, {"date": "2023-05-09", "close": 101.53, "volume": 4896149.0}, {"date": "2023-05-10", "close": 100.47, "volume": 5285881.0}, {"date": "2023-05-11", "close": 99.89, "volume": 5671717.0}, {"date": "2023-05-12", "close": 99.43, "volume": 5004431.0}, {"date": "2023-05-15", "close": 100.29, "volume": 5838070.0}, {"date": "2023-05-16", "close": 98.07, "volume": 4822389.0}, {"date": "2023-05-17", "close": 100.71, "volume": 5013660.0}, {"date": "2023-05-18", "close": 100.74, "volume": 5503403.0}, {"date": "2023-05-19", "close": 102.6, "volume": 6068181.0}, {"date": "2023-05-22", "close": 103.73, "volume": 5561913.0}, {"date": "2023-05-23", "close": 104.39, "volume": 5415899.0}, {"date": "2023-05-24", "close": 103.98, "volume": 5141870.0}, {"date": "2023-05-25", "close": 101.69, "volume": 4952048.0}, {"date": "2023-05-26", "close": 101.85, "volume": 5709469.0}, {"date": "2023-05-30", "close": 101.2, "volume": 6721927.0}, {"date": "2023-05-31", "close": 99.3, "volume": 22757260.0}, {"date": "2023-06-01", "close": 99.53, "volume": 5857807.0}, {"date": "2023-06-02", "close": 102.35, "volume": 4958494.0}, {"date": "2023-06-05", "close": 102.07, "volume": 5154045.0}, {"date": "2023-06-06", "close": 101.94, "volume": 3622436.0}, {"date": "2023-06-07", "close": 104.81, "volume": 4827718.0}, {"date": "2023-06-08", "close": 104.54, "volume": 5232512.0}, {"date": "2023-06-09", "close": 103.89, "volume": 4086562.0}, {"date": "2023-06-12", "close": 102.82, "volume": 6049836.0}, {"date": "2023-06-13", "close": 103.41, "volume": 4904282.0}, {"date": "2023-06-14", "close": 102.67, "volume": 4915283.0}, {"date": "2023-06-15", "close": 104.15, "volume": 4614623.0}, {"date": "2023-06-16", "close": 104.92, "volume": 9928380.0}, {"date": "2023-06-20", "close": 102.03, "volume": 8590745.0}, {"date": "2023-06-21", "close": 103.7, "volume": 6477538.0}, {"date": "2023-06-22", "close": 101.43, "volume": 4967926.0}, {"date": "2023-06-23", "close": 100.46, "volume": 7148968.0}, {"date": "2023-06-26", "close": 101.31, "volume": 4361047.0}, {"date": "2023-06-27", "close": 100.79, "volume": 3816967.0}, {"date": "2023-06-28", "close": 102.51, "volume": 5462975.0}, {"date": "2023-06-29", "close": 103.06, "volume": 4260450.0}, {"date": "2023-06-30", "close": 103.61, "volume": 6999955.0}, {"date": "2023-07-03", "close": 104.23, "volume": 2233953.0}, {"date": "2023-07-05", "close": 104.02, "volume": 4155100.0}, {"date": "2023-07-06", "close": 100.34, "volume": 6005673.0}, {"date": "2023-07-07", "close": 103.23, "volume": 7393100.0}, {"date": "2023-07-10", "close": 104.35, "volume": 6405872.0}, {"date": "2023-07-11", "close": 107.44, "volume": 5648842.0}, {"date": "2023-07-12", "close": 109.31, "volume": 6229243.0}, {"date": "2023-07-13", "close": 110.55, "volume": 6054896.0}, {"date": "2023-07-14", "close": 107.09, "volume": 4738178.0}, {"date": "2023-07-17", "close": 106.44, "volume": 4082279.0}, {"date": "2023-07-18", "close": 108.75, "volume": 4396928.0}, {"date": "2023-07-19", "close": 109.48, "volume": 5408236.0}, {"date": "2023-07-20", "close": 111.69, "volume": 6702271.0}, {"date": "2023-07-21", "close": 112.89, "volume": 4957130.0}, {"date": "2023-07-24", "close": 114.72, "volume": 3999564.0}, {"date": "2023-07-25", "close": 116.18, "volume": 3664667.0}, {"date": "2023-07-26", "close": 116.83, "volume": 4006263.0}, {"date": "2023-07-27", "close": 115.78, "volume": 4568487.0}, {"date": "2023-07-28", "close": 115.93, "volume": 3142166.0}, {"date": "2023-07-31", "close": 117.72, "volume": 4126075.0}, {"date": "2023-08-01", "close": 117.38, "volume": 3309684.0}, {"date": "2023-08-02", "close": 115.59, "volume": 4577833.0}, {"date": "2023-08-03", "close": 114.99, "volume": 7289530.0}, {"date": "2023-08-04", "close": 113.71, "volume": 6928850.0}, {"date": "2023-08-07", "close": 114.48, "volume": 3635136.0}, {"date": "2023-08-08", "close": 115.59, "volume": 4281335.0}, {"date": "2023-08-09", "close": 116.44, "volume": 4818826.0}, {"date": "2023-08-10", "close": 115.83, "volume": 3589283.0}, {"date": "2023-08-11", "close": 117.81, "volume": 3771611.0}, {"date": "2023-08-14", "close": 117.69, "volume": 4252439.0}, {"date": "2023-08-15", "close": 115.51, "volume": 4214904.0}, {"date": "2023-08-16", "close": 114.64, "volume": 3767199.0}, {"date": "2023-08-17", "close": 116.73, "volume": 4044801.0}, {"date": "2023-08-18", "close": 117.29, "volume": 4267613.0}, {"date": "2023-08-21", "close": 117.21, "volume": 3271628.0}, {"date": "2023-08-22", "close": 116.15, "volume": 3195938.0}, {"date": "2023-08-23", "close": 115.81, "volume": 3136727.0}, {"date": "2023-08-24", "close": 114.8, "volume": 3538524.0}, {"date": "2023-08-25", "close": 116.52, "volume": 3710368.0}, {"date": "2023-08-28", "close": 117.52, "volume": 2821634.0}, {"date": "2023-08-29", "close": 117.66, "volume": 3213683.0}, {"date": "2023-08-30", "close": 118.7, "volume": 2847501.0}, {"date": "2023-08-31", "close": 119.03, "volume": 4395692.0}, {"date": "2023-09-01", "close": 122.14, "volume": 6398268.0}, {"date": "2023-09-05", "close": 122.83, "volume": 5785711.0}, {"date": "2023-09-06", "close": 123.07, "volume": 4664053.0}, {"date": "2023-09-07", "close": 121.71, "volume": 3504089.0}, {"date": "2023-09-08", "close": 122.72, "volume": 4368399.0}, {"date": "2023-09-11", "close": 120.44, "volume": 4294523.0}, {"date": "2023-09-12", "close": 123.08, "volume": 4486691.0}, {"date": "2023-09-13", "close": 122.31, "volume": 3879694.0}, {"date": "2023-09-14", "close": 124.5, "volume": 4686211.0}, {"date": "2023-09-15", "close": 123.57, "volume": 12440960.0}, {"date": "2023-09-18", "close": 124.48, "volume": 4945258.0}, {"date": "2023-09-19", "close": 123.16, "volume": 4193297.0}, {"date": "2023-09-20", "close": 121.17, "volume": 3444949.0}, {"date": "2023-09-21", "close": 119.07, "volume": 4470852.0}, {"date": "2023-09-22", "close": 119.16, "volume": 3641227.0}, {"date": "2023-09-25", "close": 121.07, "volume": 3291260.0}, {"date": "2023-09-26", "close": 120.14, "volume": 5204548.0}, {"date": "2023-09-27", "close": 123.09, "volume": 5364088.0}, {"date": "2023-09-28", "close": 122.72, "volume": 3964642.0}, {"date": "2023-09-29", "close": 119.8, "volume": 5308920.0}, {"date": "2023-10-02", "close": 117.1, "volume": 4769473.0}, {"date": "2023-10-03", "close": 117.6, "volume": 4162818.0}, {"date": "2023-10-04", "close": 113.33, "volume": 7287593.0}, {"date": "2023-10-05", "close": 113.42, "volume": 4070087.0}, {"date": "2023-10-06", "close": 115.33, "volume": 4209663.0}, {"date": "2023-10-09", "close": 121.82, "volume": 6532807.0}, {"date": "2023-10-10", "close": 120.39, "volume": 5705550.0}, {"date": "2023-10-11", "close": 120.04, "volume": 7300713.0}, {"date": "2023-10-12", "close": 121.11, "volume": 3859459.0}, {"date": "2023-10-13", "close": 124.86, "volume": 5592376.0}, {"date": "2023-10-16", "close": 125.31, "volume": 3769643.0}, {"date": "2023-10-17", "close": 125.46, "volume": 4213810.0}, {"date": "2023-10-18", "close": 126.59, "volume": 4781897.0}, {"date": "2023-10-19", "close": 126.38, "volume": 4491345.0}, {"date": "2023-10-20", "close": 124.06, "volume": 5289405.0}, {"date": "2023-10-23", "close": 121.34, "volume": 5969409.0}, {"date": "2023-10-24", "close": 119.95, "volume": 4664482.0}, {"date": "2023-10-25", "close": 120.41, "volume": 5010668.0}, {"date": "2023-10-26", "close": 118.31, "volume": 6066469.0}, {"date": "2023-10-27", "close": 117.8, "volume": 5312460.0}, {"date": "2023-10-30", "close": 118.14, "volume": 5830549.0}, {"date": "2023-10-31", "close": 118.8, "volume": 4504952.0}, {"date": "2023-11-01", "close": 116.67, "volume": 8350870.0}, {"date": "2023-11-02", "close": 122.02, "volume": 9068754.0}, {"date": "2023-11-03", "close": 119.75, "volume": 5935585.0}, {"date": "2023-11-06", "close": 118.47, "volume": 4611040.0}, {"date": "2023-11-07", "close": 115.25, "volume": 5490996.0}, {"date": "2023-11-08", "close": 114.45, "volume": 5884491.0}, {"date": "2023-11-09", "close": 114.15, "volume": 4306290.0}, {"date": "2023-11-10", "close": 115.61, "volume": 4603092.0}, {"date": "2023-11-13", "close": 115.36, "volume": 3225900.0}, {"date": "2023-11-14", "close": 115.54, "volume": 5421704.0}, {"date": "2023-11-15", "close": 115.03, "volume": 4733260.0}, {"date": "2023-11-16", "close": 111.99, "volume": 6733326.0}, {"date": "2023-11-17", "close": 114.59, "volume": 5799107.0}, {"date": "2023-11-20", "close": 115.39, "volume": 4046639.0}, {"date": "2023-11-21", "close": 115.17, "volume": 3720155.0}, {"date": "2023-11-22", "close": 114.85, "volume": 4559075.0}, {"date": "2023-11-24", "close": 115.49, "volume": 2159208.0}, {"date": "2023-11-27", "close": 114.8, "volume": 5289707.0}, {"date": "2023-11-28", "close": 114.98, "volume": 3469209.0}, {"date": "2023-11-29", "close": 113.97, "volume": 6065301.0}, {"date": "2023-11-30", "close": 115.57, "volume": 10242740.0}, {"date": "2023-12-01", "close": 115.23, "volume": 4675800.0}, {"date": "2023-12-04", "close": 114.53, "volume": 4824795.0}, {"date": "2023-12-05", "close": 113.14, "volume": 5821399.0}, {"date": "2023-12-06", "close": 110.52, "volume": 7489627.0}, {"date": "2023-12-07", "close": 110.85, "volume": 5816770.0}, {"date": "2023-12-08", "close": 112.07, "volume": 5713905.0}, {"date": "2023-12-11", "close": 112.16, "volume": 7250110.0}, {"date": "2023-12-12", "close": 111.06, "volume": 6888838.0}, {"date": "2023-12-13", "close": 111.85, "volume": 8570114.0}, {"date": "2023-12-14", "close": 114.95, "volume": 11490420.0}, {"date": "2023-12-15", "close": 114.54, "volume": 30860370.0}, {"date": "2023-12-18", "close": 114.9, "volume": 7000685.0}, {"date": "2023-12-19", "close": 116.49, "volume": 6379264.0}, {"date": "2023-12-20", "close": 116.69, "volume": 7767197.0}, {"date": "2023-12-21", "close": 116.83, "volume": 4149328.0}, {"date": "2023-12-22", "close": 117.66, "volume": 4299453.0}, {"date": "2023-12-26", "close": 119.02, "volume": 2893651.0}, {"date": "2023-12-27", "close": 118.49, "volume": 3441412.0}, {"date": "2023-12-28", "close": 116.5, "volume": 3711359.0}, {"date": "2023-12-29", "close": 116.07, "volume": 3643582.0}, {"date": "2024-01-02", "close": 117.59, "volume": 4688408.0}, {"date": "2024-01-03", "close": 119.93, "volume": 4882068.0}, {"date": "2024-01-04", "close": 116.48, "volume": 5891538.0}, {"date": "2024-01-05", "close": 116.53, "volume": 3984668.0}, {"date": "2024-01-08", "close": 114.5, "volume": 6769837.0}, {"date": "2024-01-09", "close": 112.76, "volume": 5935592.0}, {"date": "2024-01-10", "close": 111.18, "volume": 4445207.0}, {"date": "2024-01-11", "close": 111.0, "volume": 4212627.0}, {"date": "2024-01-12", "close": 111.7, "volume": 5549817.0}, {"date": "2024-01-16", "close": 108.64, "volume": 6677744.0}, {"date": "2024-01-17", "close": 107.57, "volume": 4864060.0}, {"date": "2024-01-18", "close": 106.93, "volume": 6150889.0}, {"date": "2024-01-19", "close": 107.87, "volume": 5702183.0}, {"date": "2024-01-22", "close": 108.06, "volume": 5740242.0}, {"date": "2024-01-23", "close": 107.99, "volume": 3969624.0}, {"date": "2024-01-24", "close": 109.67, "volume": 5331984.0}, {"date": "2024-01-25", "close": 112.05, "volume": 5958806.0}, {"date": "2024-01-26", "close": 112.23, "volume": 4155987.0}, {"date": "2024-01-29", "close": 111.6, "volume": 4705884.0}, {"date": "2024-01-30", "close": 114.05, "volume": 6206541.0}, {"date": "2024-01-31", "close": 111.87, "volume": 5501432.0}, {"date": "2024-02-01", "close": 111.38, "volume": 5255188.0}, {"date": "2024-02-02", "close": 110.63, "volume": 4610163.0}, {"date": "2024-02-05", "close": 109.97, "volume": 4520460.0}, {"date": "2024-02-06", "close": 111.52, "volume": 4777831.0}, {"date": "2024-02-07", "close": 112.32, "volume": 6100714.0}, {"date": "2024-02-08", "close": 113.9, "volume": 7715527.0}, {"date": "2024-02-09", "close": 111.16, "volume": 5974069.0}, {"date": "2024-02-12", "close": 111.1, "volume": 5802121.0}, {"date": "2024-02-13", "close": 109.77, "volume": 6321089.0}, {"date": "2024-02-14", "close": 110.12, "volume": 7248447.0}, {"date": "2024-02-15", "close": 111.0, "volume": 9421885.0}, {"date": "2024-02-16", "close": 110.57, "volume": 6967785.0}, {"date": "2024-02-20", "close": 109.54, "volume": 6458274.0}, {"date": "2024-02-21", "close": 112.87, "volume": 6927935.0}, {"date": "2024-02-22", "close": 112.22, "volume": 5104996.0}, {"date": "2024-02-23", "close": 111.51, "volume": 5206217.0}, {"date": "2024-02-26", "close": 112.42, "volume": 5751167.0}, {"date": "2024-02-27", "close": 111.61, "volume": 5060027.0}, {"date": "2024-02-28", "close": 112.04, "volume": 4578996.0}, {"date": "2024-02-29", "close": 112.54, "volume": 6623961.0}, {"date": "2024-03-01", "close": 114.24, "volume": 5094400.0}, {"date": "2024-03-04", "close": 111.64, "volume": 5877361.0}, {"date": "2024-03-05", "close": 111.22, "volume": 6246956.0}, {"date": "2024-03-06", "close": 111.99, "volume": 4888748.0}, {"date": "2024-03-07", "close": 112.74, "volume": 5097325.0}, {"date": "2024-03-08", "close": 113.0, "volume": 5227705.0}, {"date": "2024-03-11", "close": 115.25, "volume": 5899335.0}, {"date": "2024-03-12", "close": 115.02, "volume": 5652993.0}, {"date": "2024-03-13", "close": 117.55, "volume": 7685432.0}, {"date": "2024-03-14", "close": 119.78, "volume": 7800847.0}, {"date": "2024-03-15", "close": 120.04, "volume": 17549000.0}, {"date": "2024-03-18", "close": 120.26, "volume": 4828002.0}, {"date": "2024-03-19", "close": 122.02, "volume": 4457939.0}, {"date": "2024-03-20", "close": 121.91, "volume": 3596962.0}, {"date": "2024-03-21", "close": 123.51, "volume": 4925649.0}, {"date": "2024-03-22", "close": 123.03, "volume": 4976248.0}, {"date": "2024-03-25", "close": 126.23, "volume": 7054378.0}, {"date": "2024-03-26", "close": 125.99, "volume": 5203426.0}, {"date": "2024-03-27", "close": 126.84, "volume": 3847838.0}, {"date": "2024-03-28", "close": 127.28, "volume": 4657970.0}, {"date": "2024-04-01", "close": 128.68, "volume": 3036214.0}, {"date": "2024-04-02", "close": 130.67, "volume": 4969715.0}, {"date": "2024-04-03", "close": 131.63, "volume": 3707331.0}, {"date": "2024-04-04", "close": 131.75, "volume": 3908373.0}, {"date": "2024-04-05", "close": 133.52, "volume": 3595473.0}, {"date": "2024-04-08", "close": 132.42, "volume": 4481961.0}, {"date": "2024-04-09", "close": 132.25, "volume": 3756123.0}, {"date": "2024-04-10", "close": 132.82, "volume": 4402423.0}, {"date": "2024-04-11", "close": 132.92, "volume": 4328801.0}, {"date": "2024-04-12", "close": 131.2, "volume": 4955293.0}, {"date": "2024-04-15", "close": 130.25, "volume": 4219317.0}, {"date": "2024-04-16", "close": 129.53, "volume": 3878617.0}, {"date": "2024-04-17", "close": 128.33, "volume": 3869900.0}, {"date": "2024-04-18", "close": 127.81, "volume": 3588154.0}, {"date": "2024-04-19", "close": 129.38, "volume": 3984807.0}, {"date": "2024-04-22", "close": 129.33, "volume": 4195048.0}, {"date": "2024-04-23", "close": 129.84, "volume": 3773647.0}, {"date": "2024-04-24", "close": 129.28, "volume": 3846633.0}, {"date": "2024-04-25", "close": 130.11, "volume": 3666362.0}, {"date": "2024-04-26", "close": 130.24, "volume": 4823139.0}, {"date": "2024-04-29", "close": 130.22, "volume": 3915236.0}, {"date": "2024-04-30", "close": 125.62, "volume": 6296791.0}, {"date": "2024-05-01", "close": 124.34, "volume": 5433051.0}, {"date": "2024-05-02", "close": 122.25, "volume": 7685897.0}, {"date": "2024-05-03", "close": 122.23, "volume": 5020657.0}, {"date": "2024-05-06", "close": 123.55, "volume": 4848582.0}, {"date": "2024-05-07", "close": 123.54, "volume": 5902236.0}, {"date": "2024-05-08", "close": 123.06, "volume": 4200328.0}, {"date": "2024-05-09", "close": 123.39, "volume": 5430639.0}, {"date": "2024-05-10", "close": 121.91, "volume": 4515911.0}, {"date": "2024-05-13", "close": 121.59, "volume": 6421346.0}, {"date": "2024-05-14", "close": 121.04, "volume": 6144949.0}, {"date": "2024-05-15", "close": 120.7, "volume": 6138611.0}, {"date": "2024-05-16", "close": 119.83, "volume": 5002908.0}, {"date": "2024-05-17", "close": 121.71, "volume": 4450253.0}, {"date": "2024-05-20", "close": 120.89, "volume": 2814786.0}, {"date": "2024-05-21", "close": 120.41, "volume": 2756867.0}, {"date": "2024-05-22", "close": 118.19, "volume": 4468079.0}, {"date": "2024-05-23", "close": 117.65, "volume": 3757306.0}, {"date": "2024-05-24", "close": 117.25, "volume": 2851146.0}, {"date": "2024-05-28", "close": 118.96, "volume": 3830701.0}, {"date": "2024-05-29", "close": 115.25, "volume": 14291210.0}, {"date": "2024-05-30", "close": 113.58, "volume": 9917059.0}, {"date": "2024-05-31", "close": 116.48, "volume": 13830210.0}, {"date": "2024-06-03", "close": 113.87, "volume": 7129476.0}, {"date": "2024-06-04", "close": 112.27, "volume": 7683582.0}, {"date": "2024-06-05", "close": 112.23, "volume": 5119098.0}, {"date": "2024-06-06", "close": 112.2, "volume": 5355190.0}, {"date": "2024-06-07", "close": 112.0, "volume": 4375865.0}, {"date": "2024-06-10", "close": 113.3, "volume": 5307542.0}, {"date": "2024-06-11", "close": 113.63, "volume": 4181946.0}, {"date": "2024-06-12", "close": 112.19, "volume": 8650055.0}, {"date": "2024-06-13", "close": 110.89, "volume": 5939304.0}, {"date": "2024-06-14", "close": 109.39, "volume": 5690366.0}, {"date": "2024-06-17", "close": 109.54, "volume": 5754208.0}, {"date": "2024-06-18", "close": 109.41, "volume": 5690191.0}, {"date": "2024-06-20", "close": 111.33, "volume": 5442578.0}, {"date": "2024-06-21", "close": 111.34, "volume": 27097210.0}, {"date": "2024-06-24", "close": 115.17, "volume": 8802734.0}, {"date": "2024-06-25", "close": 114.99, "volume": 4961491.0}, {"date": "2024-06-26", "close": 113.61, "volume": 5366540.0}, {"date": "2024-06-27", "close": 113.97, "volume": 3846595.0}, {"date": "2024-06-28", "close": 114.38, "volume": 7191846.0}, {"date": "2024-07-01", "close": 114.36, "volume": 3925186.0}, {"date": "2024-07-02", "close": 114.12, "volume": 3836725.0}, {"date": "2024-07-03", "close": 114.77, "volume": 2326248.0}, {"date": "2024-07-05", "close": 112.55, "volume": 4188395.0}, {"date": "2024-07-08", "close": 112.23, "volume": 4199597.0}, {"date": "2024-07-09", "close": 111.19, "volume": 3461634.0}, {"date": "2024-07-10", "close": 112.53, "volume": 3867878.0}, {"date": "2024-07-11", "close": 113.99, "volume": 5839484.0}, {"date": "2024-07-12", "close": 113.14, "volume": 4505875.0}, {"date": "2024-07-15", "close": 114.57, "volume": 5118338.0}, {"date": "2024-07-16", "close": 115.19, "volume": 4633690.0}, {"date": "2024-07-17", "close": 116.08, "volume": 6484037.0}, {"date": "2024-07-18", "close": 116.61, "volume": 5957102.0}, {"date": "2024-07-19", "close": 114.35, "volume": 7559145.0}, {"date": "2024-07-22", "close": 112.32, "volume": 5172805.0}, {"date": "2024-07-23", "close": 110.83, "volume": 5714279.0}, {"date": "2024-07-24", "close": 111.1, "volume": 4808122.0}, {"date": "2024-07-25", "close": 111.03, "volume": 5492133.0}, {"date": "2024-07-26", "close": 110.86, "volume": 5199044.0}, {"date": "2024-07-29", "close": 109.12, "volume": 4629531.0}, {"date": "2024-07-30", "close": 109.91, "volume": 9794242.0}, {"date": "2024-07-31", "close": 111.2, "volume": 7554556.0}, {"date": "2024-08-01", "close": 108.39, "volume": 9704569.0}, {"date": "2024-08-02", "close": 105.77, "volume": 7445068.0}, {"date": "2024-08-05", "close": 104.57, "volume": 8474984.0}, {"date": "2024-08-06", "close": 105.8, "volume": 8424866.0}, {"date": "2024-08-07", "close": 106.93, "volume": 7735376.0}, {"date": "2024-08-08", "close": 108.27, "volume": 5392929.0}, {"date": "2024-08-09", "close": 108.61, "volume": 5776222.0}, {"date": "2024-08-12", "close": 110.03, "volume": 5906943.0}, {"date": "2024-08-13", "close": 108.34, "volume": 5866836.0}, {"date": "2024-08-14", "close": 109.33, "volume": 6388043.0}, {"date": "2024-08-15", "close": 111.23, "volume": 6307107.0}, {"date": "2024-08-16", "close": 111.18, "volume": 3819194.0}, {"date": "2024-08-19", "close": 111.74, "volume": 4335845.0}, {"date": "2024-08-20", "close": 109.85, "volume": 6783295.0}, {"date": "2024-08-21", "close": 109.62, "volume": 4012061.0}, {"date": "2024-08-22", "close": 109.97, "volume": 3644660.0}, {"date": "2024-08-23", "close": 111.4, "volume": 4024190.0}, {"date": "2024-08-26", "close": 113.56, "volume": 6253903.0}, {"date": "2024-08-27", "close": 112.43, "volume": 3521682.0}, {"date": "2024-08-28", "close": 112.15, "volume": 4506609.0}, {"date": "2024-08-29", "close": 114.37, "volume": 5270355.0}, {"date": "2024-08-30", "close": 113.79, "volume": 5559473.0}, {"date": "2024-09-03", "close": 109.85, "volume": 6369950.0}, {"date": "2024-09-04", "close": 108.56, "volume": 6251482.0}, {"date": "2024-09-05", "close": 107.45, "volume": 5582550.0}, {"date": "2024-09-06", "close": 106.02, "volume": 5229946.0}, {"date": "2024-09-09", "close": 105.6, "volume": 6477014.0}, {"date": "2024-09-10", "close": 104.0, "volume": 5611503.0}, {"date": "2024-09-11", "close": 102.57, "volume": 6803068.0}, {"date": "2024-09-12", "close": 102.9, "volume": 6775934.0}, {"date": "2024-09-13", "close": 103.5, "volume": 5441624.0}, {"date": "2024-09-16", "close": 105.55, "volume": 9325463.0}, {"date": "2024-09-17", "close": 108.29, "volume": 8661529.0}, {"date": "2024-09-18", "close": 108.62, "volume": 7424108.0}, {"date": "2024-09-19", "close": 110.55, "volume": 7990658.0}, {"date": "2024-09-20", "close": 109.87, "volume": 33515150.0}, {"date": "2024-09-23", "close": 109.69, "volume": 8197582.0}, {"date": "2024-09-24", "close": 108.91, "volume": 7787402.0}, {"date": "2024-09-25", "close": 105.73, "volume": 6561430.0}, {"date": "2024-09-26", "close": 102.31, "volume": 9523996.0}, {"date": "2024-09-27", "close": 104.72, "volume": 5489511.0}, {"date": "2024-09-30", "close": 105.28, "volume": 6584319.0}, {"date": "2024-10-01", "close": 109.37, "volume": 8067607.0}, {"date": "2024-10-02", "close": 110.36, "volume": 7559883.0}, {"date": "2024-10-03", "close": 112.42, "volume": 7397411.0}, {"date": "2024-10-04", "close": 114.54, "volume": 7585770.0}, {"date": "2024-10-07", "close": 114.72, "volume": 4899753.0}, {"date": "2024-10-08", "close": 110.8, "volume": 5579751.0}, {"date": "2024-10-09", "close": 110.97, "volume": 4217323.0}, {"date": "2024-10-10", "close": 111.86, "volume": 3946412.0}, {"date": "2024-10-11", "close": 110.49, "volume": 6820341.0}, {"date": "2024-10-14", "close": 109.47, "volume": 5173958.0}, {"date": "2024-10-15", "close": 105.21, "volume": 6395653.0}, {"date": "2024-10-16", "close": 105.16, "volume": 4602918.0}, {"date": "2024-10-17", "close": 106.15, "volume": 5093494.0}, {"date": "2024-10-18", "close": 105.67, "volume": 4326673.0}, {"date": "2024-10-21", "close": 104.99, "volume": 4387062.0}, {"date": "2024-10-22", "close": 105.0, "volume": 4711056.0}, {"date": "2024-10-23", "close": 104.51, "volume": 4541611.0}, {"date": "2024-10-24", "close": 104.37, "volume": 3504595.0}, {"date": "2024-10-25", "close": 104.56, "volume": 3823136.0}, {"date": "2024-10-28", "close": 103.26, "volume": 4439122.0}, {"date": "2024-10-29", "close": 102.32, "volume": 3809359.0}, {"date": "2024-10-30", "close": 102.98, "volume": 6413077.0}, {"date": "2024-10-31", "close": 109.54, "volume": 11969400.0}, {"date": "2024-11-01", "close": 107.84, "volume": 7428060.0}, {"date": "2024-11-04", "close": 108.86, "volume": 5441897.0}, {"date": "2024-11-05", "close": 109.21, "volume": 6003071.0}, {"date": "2024-11-06", "close": 113.63, "volume": 7733605.0}, {"date": "2024-11-07", "close": 112.4, "volume": 5441982.0}, {"date": "2024-11-08", "close": 111.59, "volume": 5314319.0}, {"date": "2024-11-11", "close": 112.05, "volume": 3820476.0}, {"date": "2024-11-12", "close": 110.64, "volume": 5175841.0}, {"date": "2024-11-13", "close": 111.82, "volume": 5961567.0}, {"date": "2024-11-14", "close": 112.92, "volume": 4389852.0}, {"date": "2024-11-15", "close": 112.32, "volume": 4124037.0}, {"date": "2024-11-18", "close": 113.76, "volume": 5089153.0}, {"date": "2024-11-19", "close": 113.09, "volume": 5100327.0}, {"date": "2024-11-20", "close": 113.43, "volume": 4092747.0}, {"date": "2024-11-21", "close": 111.9, "volume": 12535800.0}, {"date": "2024-11-22", "close": 111.75, "volume": 7516628.0}, {"date": "2024-11-25", "close": 106.1, "volume": 23447380.0}, {"date": "2024-11-26", "close": 106.78, "volume": 12073680.0}, {"date": "2024-11-27", "close": 107.39, "volume": 6237819.0}, {"date": "2024-11-29", "close": 108.34, "volume": 3918669.0}, {"date": "2024-12-02", "close": 106.14, "volume": 5939700.0}, {"date": "2024-12-03", "close": 106.05, "volume": 5862557.0}, {"date": "2024-12-04", "close": 103.51, "volume": 7291015.0}, {"date": "2024-12-05", "close": 104.44, "volume": 7074715.0}, {"date": "2024-12-06", "close": 103.22, "volume": 5365601.0}, {"date": "2024-12-09", "close": 103.16, "volume": 6526514.0}, {"date": "2024-12-10", "close": 102.36, "volume": 5861215.0}, {"date": "2024-12-11", "close": 102.19, "volume": 8195505.0}, {"date": "2024-12-12", "close": 100.91, "volume": 5908601.0}, {"date": "2024-12-13", "close": 101.02, "volume": 6887814.0}, {"date": "2024-12-16", "close": 99.57, "volume": 7441806.0}, {"date": "2024-12-17", "close": 98.26, "volume": 8737833.0}, {"date": "2024-12-18", "close": 95.85, "volume": 8466527.0}, {"date": "2024-12-19", "close": 95.18, "volume": 9953878.0}, {"date": "2024-12-20", "close": 95.12, "volume": 29542160.0}, {"date": "2024-12-23", "close": 96.38, "volume": 7892584.0}, {"date": "2024-12-24", "close": 97.11, "volume": 2677353.0}, {"date": "2024-12-26", "close": 96.89, "volume": 4325685.0}, {"date": "2024-12-27", "close": 96.92, "volume": 5889944.0}, {"date": "2024-12-30", "close": 97.09, "volume": 5238836.0}, {"date": "2024-12-31", "close": 99.17, "volume": 5556515.0}, {"date": "2025-01-02", "close": 100.08, "volume": 5080848.0}, {"date": "2025-01-03", "close": 101.09, "volume": 5759562.0}, {"date": "2025-01-06", "close": 99.99, "volume": 5935524.0}, {"date": "2025-01-07", "close": 101.67, "volume": 5074668.0}, {"date": "2025-01-08", "close": 101.62, "volume": 5119883.0}, {"date": "2025-01-10", "close": 101.92, "volume": 7013460.0}, {"date": "2025-01-13", "close": 104.23, "volume": 7342078.0}, {"date": "2025-01-14", "close": 104.88, "volume": 4808477.0}, {"date": "2025-01-15", "close": 105.48, "volume": 4566904.0}, {"date": "2025-01-16", "close": 105.61, "volume": 5273472.0}, {"date": "2025-01-17", "close": 105.85, "volume": 8559268.0}, {"date": "2025-01-21", "close": 104.28, "volume": 7144716.0}, {"date": "2025-01-22", "close": 103.06, "volume": 4839050.0}, {"date": "2025-01-23", "close": 103.99, "volume": 5734192.0}, {"date": "2025-01-24", "close": 101.83, "volume": 5962078.0}, {"date": "2025-01-27", "close": 102.69, "volume": 6830959.0}, {"date": "2025-01-28", "close": 101.38, "volume": 4742316.0}, {"date": "2025-01-29", "close": 101.56, "volume": 4130613.0}, {"date": "2025-01-30", "close": 101.46, "volume": 4047118.0}, {"date": "2025-01-31", "close": 98.83, "volume": 6267053.0}, {"date": "2025-02-03", "close": 98.48, "volume": 5949006.0}, {"date": "2025-02-04", "close": 100.58, "volume": 5310997.0}, {"date": "2025-02-05", "close": 100.21, "volume": 6961064.0}, {"date": "2025-02-06", "close": 99.94, "volume": 8543441.0}, {"date": "2025-02-07", "close": 98.36, "volume": 12121720.0}, {"date": "2025-02-10", "close": 99.48, "volume": 10338490.0}, {"date": "2025-02-11", "close": 101.71, "volume": 8063670.0}, {"date": "2025-02-12", "close": 98.4, "volume": 7585846.0}, {"date": "2025-02-13", "close": 96.9, "volume": 9329145.0}, {"date": "2025-02-14", "close": 96.26, "volume": 7960820.0}, {"date": "2025-02-18", "close": 97.45, "volume": 11777660.0}, {"date": "2025-02-19", "close": 99.57, "volume": 7515131.0}, {"date": "2025-02-20", "close": 102.0, "volume": 6309218.0}, {"date": "2025-02-21", "close": 97.94, "volume": 8562255.0}, {"date": "2025-02-24", "close": 98.82, "volume": 6277733.0}, {"date": "2025-02-25", "close": 97.08, "volume": 5822238.0}, {"date": "2025-02-26", "close": 96.13, "volume": 6292478.0}, {"date": "2025-02-27", "close": 97.37, "volume": 6306413.0}, {"date": "2025-02-28", "close": 99.15, "volume": 9002606.0}, {"date": "2025-03-03", "close": 92.63, "volume": 12640210.0}, {"date": "2025-03-04", "close": 90.64, "volume": 14000540.0}, {"date": "2025-03-05", "close": 88.88, "volume": 12081060.0}, {"date": "2025-03-06", "close": 88.6, "volume": 8679383.0}, {"date": "2025-03-07", "close": 90.63, "volume": 8603746.0}, {"date": "2025-03-10", "close": 92.9, "volume": 12086740.0}, {"date": "2025-03-11", "close": 95.41, "volume": 14544280.0}, {"date": "2025-03-12", "close": 97.75, "volume": 10147280.0}, {"date": "2025-03-13", "close": 96.19, "volume": 11354770.0}, {"date": "2025-03-14", "close": 98.95, "volume": 7626002.0}, {"date": "2025-03-17", "close": 99.36, "volume": 8031086.0}, {"date": "2025-03-18", "close": 100.53, "volume": 7861631.0}, {"date": "2025-03-19", "close": 101.33, "volume": 8784655.0}, {"date": "2025-03-20", "close": 102.31, "volume": 11577820.0}, {"date": "2025-03-21", "close": 101.92, "volume": 55090760.0}, {"date": "2025-03-24", "close": 102.19, "volume": 6768289.0}, {"date": "2025-03-25", "close": 102.55, "volume": 6556474.0}, {"date": "2025-03-26", "close": 103.2, "volume": 7170916.0}, {"date": "2025-03-27", "close": 102.82, "volume": 4712025.0}, {"date": "2025-03-28", "close": 102.37, "volume": 3745397.0}, {"date": "2025-03-31", "close": 105.02, "volume": 7906112.0}, {"date": "2025-04-01", "close": 105.39, "volume": 6809745.0}, {"date": "2025-04-02", "close": 106.1, "volume": 6527497.0}, {"date": "2025-04-03", "close": 95.25, "volume": 13870890.0}, {"date": "2025-04-04", "close": 86.29, "volume": 15158360.0}, {"date": "2025-04-07", "close": 85.67, "volume": 12870240.0}, {"date": "2025-04-08", "close": 82.66, "volume": 11509790.0}, {"date": "2025-04-09", "close": 91.51, "volume": 17841880.0}, {"date": "2025-04-10", "close": 83.29, "volume": 15621870.0}, {"date": "2025-04-11", "close": 86.39, "volume": 9233806.0}, {"date": "2025-04-14", "close": 86.45, "volume": 6537159.0}, {"date": "2025-04-15", "close": 85.72, "volume": 5739945.0}, {"date": "2025-04-16", "close": 86.36, "volume": 6093265.0}, {"date": "2025-04-17", "close": 88.98, "volume": 7804562.0}, {"date": "2025-04-21", "close": 87.55, "volume": 6213528.0}, {"date": "2025-04-22", "close": 89.76, "volume": 5556799.0}, {"date": "2025-04-23", "close": 89.93, "volume": 7699684.0}, {"date": "2025-04-24", "close": 91.8, "volume": 6520274.0}, {"date": "2025-04-25", "close": 91.72, "volume": 4736947.0}, {"date": "2025-04-28", "close": 92.93, "volume": 4667605.0}, {"date": "2025-04-29", "close": 91.88, "volume": 4828811.0}, {"date": "2025-04-30", "close": 89.12, "volume": 8415290.0}, {"date": "2025-05-01", "close": 90.65, "volume": 8027689.0}, {"date": "2025-05-02", "close": 91.41, "volume": 6895606.0}, {"date": "2025-05-05", "close": 87.61, "volume": 9274977.0}, {"date": "2025-05-06", "close": 87.63, "volume": 8902397.0}, {"date": "2025-05-07", "close": 87.71, "volume": 9202605.0}, {"date": "2025-05-08", "close": 88.82, "volume": 15884530.0}, {"date": "2025-05-09", "close": 88.59, "volume": 7569266.0}, {"date": "2025-05-12", "close": 92.27, "volume": 8799567.0}, {"date": "2025-05-13", "close": 94.17, "volume": 8293827.0}, {"date": "2025-05-14", "close": 92.57, "volume": 7605184.0}, {"date": "2025-05-15", "close": 92.96, "volume": 6696217.0}, {"date": "2025-05-16", "close": 92.43, "volume": 6696225.0}, {"date": "2025-05-19", "close": 90.41, "volume": 7190245.0}, {"date": "2025-05-20", "close": 89.69, "volume": 5313223.0}, {"date": "2025-05-21", "close": 87.15, "volume": 8639053.0}, {"date": "2025-05-22", "close": 86.13, "volume": 6587207.0}, {"date": "2025-05-23", "close": 85.19, "volume": 6789594.0}, {"date": "2025-05-27", "close": 85.55, "volume": 7227053.0}, {"date": "2025-05-28", "close": 84.58, "volume": 6792984.0}, {"date": "2025-05-29", "close": 85.6, "volume": 7000457.0}, {"date": "2025-05-30", "close": 85.35, "volume": 20170550.0}, {"date": "2025-06-02", "close": 86.72, "volume": 8634361.0}, {"date": "2025-06-03", "close": 87.91, "volume": 5642890.0}, {"date": "2025-06-04", "close": 85.95, "volume": 7268039.0}, {"date": "2025-06-05", "close": 85.35, "volume": 5110709.0}, {"date": "2025-06-06", "close": 87.22, "volume": 6042449.0}, {"date": "2025-06-09", "close": 88.04, "volume": 6212589.0}, {"date": "2025-06-10", "close": 91.18, "volume": 9687643.0}, {"date": "2025-06-11", "close": 93.35, "volume": 8738497.0}, {"date": "2025-06-12", "close": 94.69, "volume": 7862291.0}, {"date": "2025-06-13", "close": 96.96, "volume": 16849720.0}, {"date": "2025-06-16", "close": 95.0, "volume": 10330380.0}, {"date": "2025-06-17", "close": 95.5, "volume": 9468113.0}, {"date": "2025-06-18", "close": 93.8, "volume": 9115952.0}, {"date": "2025-06-20", "close": 94.69, "volume": 16026430.0}, {"date": "2025-06-23", "close": 91.71, "volume": 9749666.0}, {"date": "2025-06-24", "close": 89.39, "volume": 11016200.0}, {"date": "2025-06-25", "close": 89.0, "volume": 8380832.0}, {"date": "2025-06-26", "close": 90.89, "volume": 6544995.0}, {"date": "2025-06-27", "close": 90.17, "volume": 7555727.0}, {"date": "2025-06-30", "close": 89.74, "volume": 6519202.0}, {"date": "2025-07-01", "close": 91.99, "volume": 11895190.0}, {"date": "2025-07-02", "close": 94.44, "volume": 9436035.0}, {"date": "2025-07-03", "close": 93.68, "volume": 4331501.0}, {"date": "2025-07-07", "close": 92.55, "volume": 6287147.0}, {"date": "2025-07-08", "close": 95.79, "volume": 12934660.0}, {"date": "2025-07-09", "close": 94.53, "volume": 5351500.0}, {"date": "2025-07-10", "close": 95.37, "volume": 4066491.0}, {"date": "2025-07-11", "close": 95.61, "volume": 4903431.0}, {"date": "2025-07-14", "close": 94.17, "volume": 5504632.0}, {"date": "2025-07-15", "close": 92.55, "volume": 4152412.0}, {"date": "2025-07-16", "close": 91.51, "volume": 3774052.0}, {"date": "2025-07-17", "close": 92.81, "volume": 4899410.0}, {"date": "2025-07-18", "close": 91.64, "volume": 7968179.0}, {"date": "2025-07-21", "close": 91.0, "volume": 4436764.0}, {"date": "2025-07-22", "close": 92.98, "volume": 5545502.0}, {"date": "2025-07-23", "close": 95.04, "volume": 6921475.0}, {"date": "2025-07-24", "close": 95.62, "volume": 5048208.0}, {"date": "2025-07-25", "close": 94.95, "volume": 4501837.0}, {"date": "2025-07-28", "close": 97.02, "volume": 4632430.0}, {"date": "2025-07-29", "close": 97.99, "volume": 5157789.0}, {"date": "2025-07-30", "close": 96.67, "volume": 6607594.0}, {"date": "2025-07-31", "close": 95.34, "volume": 5648167.0}, {"date": "2025-08-01", "close": 92.76, "volume": 6349218.0}, {"date": "2025-08-04", "close": 92.85, "volume": 9384502.0}, {"date": "2025-08-05", "close": 93.2, "volume": 7716174.0}, {"date": "2025-08-06", "close": 93.11, "volume": 7078514.0}, {"date": "2025-08-07", "close": 92.6, "volume": 10307300.0}, {"date": "2025-08-08", "close": 93.91, "volume": 8765310.0}, {"date": "2025-08-11", "close": 93.53, "volume": 6491368.0}, {"date": "2025-08-12", "close": 94.59, "volume": 7526991.0}, {"date": "2025-08-13", "close": 95.88, "volume": 7263344.0}, {"date": "2025-08-14", "close": 95.65, "volume": 10057790.0}, {"date": "2025-08-15", "close": 95.33, "volume": 6564712.0}, {"date": "2025-08-18", "close": 94.0, "volume": 4849707.0}, {"date": "2025-08-19", "close": 93.76, "volume": 5412150.0}, {"date": "2025-08-20", "close": 94.89, "volume": 6133511.0}, {"date": "2025-08-21", "close": 94.78, "volume": 5342090.0}, {"date": "2025-08-22", "close": 96.78, "volume": 6338575.0}, {"date": "2025-08-25", "close": 98.18, "volume": 6850791.0}, {"date": "2025-08-26", "close": 97.05, "volume": 7052117.0}, {"date": "2025-08-27", "close": 97.9, "volume": 5759528.0}, {"date": "2025-08-28", "close": 98.45, "volume": 4240982.0}, {"date": "2025-08-29", "close": 98.97, "volume": 4594400.0}, {"date": "2025-09-02", "close": 98.99, "volume": 5192258.0}, {"date": "2025-09-03", "close": 94.65, "volume": 9793520.0}, {"date": "2025-09-04", "close": 95.77, "volume": 5612659.0}, {"date": "2025-09-05", "close": 92.95, "volume": 8510324.0}, {"date": "2025-09-08", "close": 91.4, "volume": 9750614.0}, {"date": "2025-09-09", "close": 91.86, "volume": 5838579.0}, {"date": "2025-09-10", "close": 94.32, "volume": 4353843.0}, {"date": "2025-09-11", "close": 94.13, "volume": 4721131.0}, {"date": "2025-09-12", "close": 92.43, "volume": 5170407.0}, {"date": "2025-09-15", "close": 92.33, "volume": 4932200.0}, {"date": "2025-09-16", "close": 94.54, "volume": 7860793.0}, {"date": "2025-09-17", "close": 93.82, "volume": 7073063.0}, {"date": "2025-09-18", "close": 93.48, "volume": 4416563.0}, {"date": "2025-09-19", "close": 91.92, "volume": 15284110.0}, {"date": "2025-09-22", "close": 92.01, "volume": 5798849.0}, {"date": "2025-09-23", "close": 93.47, "volume": 8241930.0}, {"date": "2025-09-24", "close": 95.63, "volume": 7935814.0}, {"date": "2025-09-25", "close": 96.81, "volume": 8076300.0}, {"date": "2025-09-26", "close": 98.48, "volume": 6812913.0}, {"date": "2025-09-29", "close": 95.85, "volume": 8700508.0}, {"date": "2025-09-30", "close": 94.59, "volume": 7318461.0}, {"date": "2025-10-01", "close": 95.46, "volume": 4794582.0}, {"date": "2025-10-02", "close": 93.38, "volume": 5428565.0}, {"date": "2025-10-03", "close": 94.16, "volume": 4321560.0}, {"date": "2025-10-06", "close": 94.91, "volume": 3454270.0}, {"date": "2025-10-07", "close": 95.23, "volume": 4072066.0}, {"date": "2025-10-08", "close": 93.75, "volume": 5289732.0}, {"date": "2025-10-09", "close": 91.95, "volume": 6940005.0}, {"date": "2025-10-10", "close": 87.64, "volume": 7892361.0}, {"date": "2025-10-13", "close": 88.78, "volume": 5887288.0}, {"date": "2025-10-14", "close": 88.17, "volume": 6004300.0}, {"date": "2025-10-15", "close": 87.74, "volume": 6036125.0}, {"date": "2025-10-16", "close": 86.91, "volume": 7816573.0}, {"date": "2025-10-17", "close": 86.48, "volume": 5775031.0}, {"date": "2025-10-20", "close": 87.06, "volume": 4636382.0}, {"date": "2025-10-21", "close": 86.41, "volume": 5895521.0}, {"date": "2025-10-22", "close": 87.41, "volume": 8307836.0}, {"date": "2025-10-23", "close": 90.08, "volume": 7866274.0}, {"date": "2025-10-24", "close": 88.03, "volume": 7886582.0}, {"date": "2025-10-27", "close": 88.69, "volume": 5715952.0}, {"date": "2025-10-28", "close": 86.79, "volume": 5234831.0}, {"date": "2025-10-29", "close": 88.08, "volume": 5476320.0}, {"date": "2025-10-30", "close": 88.14, "volume": 6114224.0}, {"date": "2025-10-31", "close": 88.86, "volume": 5635803.0}, {"date": "2025-11-03", "close": 88.57, "volume": 5310240.0}, {"date": "2025-11-04", "close": 87.91, "volume": 5740444.0}, {"date": "2025-11-05", "close": 87.7, "volume": 6384644.0}, {"date": "2025-11-06", "close": 85.66, "volume": 13101820.0}, {"date": "2025-11-07", "close": 86.83, "volume": 7567677.0}, {"date": "2025-11-10", "close": 88.23, "volume": 6071385.0}, {"date": "2025-11-11", "close": 90.69, "volume": 6561640.0}, {"date": "2025-11-12", "close": 89.07, "volume": 6941510.0}, {"date": "2025-11-13", "close": 89.42, "volume": 8207911.0}, {"date": "2025-11-14", "close": 91.37, "volume": 7628389.0}, {"date": "2025-11-17", "close": 88.72, "volume": 8610848.0}, {"date": "2025-11-18", "close": 89.68, "volume": 6877012.0}, {"date": "2025-11-19", "close": 87.98, "volume": 5092856.0}, {"date": "2025-11-20", "close": 87.47, "volume": 4911208.0}, {"date": "2025-11-21", "close": 87.37, "volume": 7046556.0}, {"date": "2025-11-24", "close": 87.56, "volume": 7143896.0}, {"date": "2025-11-25", "close": 86.62, "volume": 6926710.0}, {"date": "2025-11-26", "close": 87.09, "volume": 5066051.0}, {"date": "2025-11-28", "close": 88.69, "volume": 3304675.0}, {"date": "2025-12-01", "close": 90.26, "volume": 8525595.0}, {"date": "2025-12-02", "close": 89.29, "volume": 5135408.0}, {"date": "2025-12-03", "close": 91.81, "volume": 5647601.0}, {"date": "2025-12-04", "close": 93.12, "volume": 7312422.0}, {"date": "2025-12-05", "close": 93.69, "volume": 9873734.0}, {"date": "2025-12-08", "close": 92.88, "volume": 7975008.0}, {"date": "2025-12-09", "close": 93.43, "volume": 6177238.0}, {"date": "2025-12-10", "close": 96.8, "volume": 10640130.0}, {"date": "2025-12-11", "close": 96.71, "volume": 8225500.0}, {"date": "2025-12-12", "close": 95.54, "volume": 5731331.0}, {"date": "2025-12-15", "close": 94.36, "volume": 8942104.0}, {"date": "2025-12-16", "close": 90.77, "volume": 9060380.0}, {"date": "2025-12-17", "close": 94.96, "volume": 9661331.0}, {"date": "2025-12-18", "close": 92.23, "volume": 7336901.0}, {"date": "2025-12-19", "close": 91.94, "volume": 14612770.0}, {"date": "2025-12-22", "close": 93.31, "volume": 4850700.0}, {"date": "2025-12-23", "close": 92.73, "volume": 5671129.0}, {"date": "2025-12-24", "close": 91.8, "volume": 3079183.0}, {"date": "2025-12-26", "close": 91.54, "volume": 4575613.0}, {"date": "2025-12-29", "close": 92.63, "volume": 5256406.0}, {"date": "2025-12-30", "close": 94.1, "volume": 4553633.0}, {"date": "2025-12-31", "close": 93.61, "volume": 3551875.0}, {"date": "2026-01-02", "close": 96.7, "volume": 7005619.0}, {"date": "2026-01-05", "close": 99.2, "volume": 15706520.0}, {"date": "2026-01-06", "close": 97.11, "volume": 9026863.0}, {"date": "2026-01-07", "close": 93.94, "volume": 7988439.0}, {"date": "2026-01-08", "close": 98.72, "volume": 9605230.0}, {"date": "2026-01-09", "close": 97.51, "volume": 8940700.0}, {"date": "2026-01-12", "close": 95.5, "volume": 10232880.0}, {"date": "2026-01-13", "close": 96.46, "volume": 7868289.0}, {"date": "2026-01-14", "close": 100.34, "volume": 13563740.0}, {"date": "2026-01-15", "close": 98.93, "volume": 7461373.0}, {"date": "2026-01-16", "close": 98.19, "volume": 8939244.0}, {"date": "2026-01-20", "close": 95.52, "volume": 10796660.0}, {"date": "2026-01-21", "close": 97.15, "volume": 10599080.0}, {"date": "2026-01-22", "close": 96.88, "volume": 7771193.0}, {"date": "2026-01-23", "close": 98.35, "volume": 6972751.0}, {"date": "2026-01-26", "close": 98.45, "volume": 7278227.0}, {"date": "2026-01-27", "close": 99.87, "volume": 7276868.0}, {"date": "2026-01-28", "close": 101.39, "volume": 6817438.0}, {"date": "2026-01-29", "close": 102.8, "volume": 14466870.0}, {"date": "2026-01-30", "close": 104.23, "volume": 9169003.0}, {"date": "2026-02-02", "close": 101.79, "volume": 7514047.0}, {"date": "2026-02-03", "close": 104.91, "volume": 9346556.0}, {"date": "2026-02-04", "close": 107.59, "volume": 10367080.0}, {"date": "2026-02-05", "close": 104.98, "volume": 10441020.0}, {"date": "2026-02-06", "close": 107.62, "volume": 6756124.0}, {"date": "2026-02-09", "close": 108.7, "volume": 6337762.0}, {"date": "2026-02-10", "close": 107.5, "volume": 5255320.0}, {"date": "2026-02-11", "close": 111.21, "volume": 8984747.0}, {"date": "2026-02-12", "close": 110.83, "volume": 12517720.0}, {"date": "2026-02-13", "close": 111.43, "volume": 6836436.0}, {"date": "2026-02-17", "close": 108.78, "volume": 7619442.0}, {"date": "2026-02-18", "close": 110.52, "volume": 9456225.0}, {"date": "2026-02-19", "close": 111.59, "volume": 8851738.0}, {"date": "2026-02-20", "close": 110.53, "volume": 6822988.0}, {"date": "2026-02-23", "close": 109.88, "volume": 4872200.0}, {"date": "2026-02-24", "close": 110.59, "volume": 5152249.0}, {"date": "2026-02-25", "close": 110.01, "volume": 6907312.0}, {"date": "2026-02-26", "close": 110.7, "volume": 7205841.0}, {"date": "2026-02-27", "close": 113.46, "volume": 9009879.0}, {"date": "2026-03-02", "close": 118.24, "volume": 19667900.0}, {"date": "2026-03-03", "close": 118.52, "volume": 17354690.0}, {"date": "2026-03-04", "close": 115.65, "volume": 10160640.0}, {"date": "2026-03-05", "close": 116.82, "volume": 9881261.0}, {"date": "2026-03-06", "close": 117.07, "volume": 11554610.0}, {"date": "2026-03-09", "close": 117.03, "volume": 13694740.0}, {"date": "2026-03-10", "close": 114.15, "volume": 13917880.0}, {"date": "2026-03-11", "close": 117.03, "volume": 9528436.0}, {"date": "2026-03-12", "close": 120.26, "volume": 12766370.0}, {"date": "2026-03-13", "close": 121.89, "volume": 10884490.0}, {"date": "2026-03-16", "close": 121.32, "volume": 7556780.0}, {"date": "2026-03-17", "close": 122.87, "volume": 7953143.0}, {"date": "2026-03-18", "close": 123.65, "volume": 10273030.0}, {"date": "2026-03-19", "close": 126.02, "volume": 11205370.0}, {"date": "2026-03-20", "close": 126.92, "volume": 31963980.0}, {"date": "2026-03-23", "close": 127.19, "volume": 10584040.0}, {"date": "2026-03-24", "close": 129.35, "volume": 10439710.0}, {"date": "2026-03-25", "close": 128.93, "volume": 7495794.0}, {"date": "2026-03-26", "close": 133.25, "volume": 8168016.0}, {"date": "2026-03-27", "close": 133.8, "volume": 9182906.0}, {"date": "2026-03-30", "close": 132.89, "volume": 8913896.0}, {"date": "2026-03-31", "close": 132.0, "volume": 13519320.0}, {"date": "2026-04-01", "close": 128.38, "volume": 12979930.0}, {"date": "2026-04-02", "close": 130.52, "volume": 7383761.0}, {"date": "2026-04-06", "close": 131.64, "volume": 4210017.0}, {"date": "2026-04-07", "close": 131.77, "volume": 6794313.0}, {"date": "2026-04-08", "close": 125.22, "volume": 12713760.0}, {"date": "2026-04-09", "close": 123.47, "volume": 9069416.0}, {"date": "2026-04-10", "close": 122.55, "volume": 10487660.0}, {"date": "2026-04-13", "close": 123.62, "volume": 8639417.0}, {"date": "2026-04-14", "close": 118.79, "volume": 9849214.0}, {"date": "2026-04-15", "close": 118.92, "volume": 6592499.0}, {"date": "2026-04-16", "close": 121.57, "volume": 6904336.0}, {"date": "2026-04-17", "close": 116.04, "volume": 11665730.0}, {"date": "2026-04-20", "close": 116.45, "volume": 6124672.0}, {"date": "2026-04-21", "close": 120.26, "volume": 8138860.0}, {"date": "2026-04-22", "close": 122.6, "volume": 6562715.0}, {"date": "2026-04-23", "close": 124.37, "volume": 7958110.0}, {"date": "2026-04-24", "close": 121.76, "volume": 10968290.0}, {"date": "2026-04-27", "close": 121.68, "volume": 12215400.0}, {"date": "2026-04-28", "close": 124.32, "volume": 7241070.0}, {"date": "2026-04-29", "close": 128.25, "volume": 9676863.0}, {"date": "2026-04-30", "close": 125.78, "volume": 11948020.0}, {"date": "2026-05-01", "close": 123.19, "volume": 7784340.0}, {"date": "2026-05-04", "close": 124.91, "volume": 7793482.0}, {"date": "2026-05-05", "close": 123.32, "volume": 7258347.0}, {"date": "2026-05-06", "close": 118.9, "volume": 13180790.0}, {"date": "2026-05-07", "close": 114.88, "volume": 10356590.0}, {"date": "2026-05-08", "close": 113.87, "volume": 8009464.0}, {"date": "2026-05-11", "close": 115.55, "volume": 6200051.0}, {"date": "2026-05-12", "close": 117.87, "volume": 6875254.0}, {"date": "2026-05-13", "close": 117.4, "volume": 5977149.0}, {"date": "2026-05-14", "close": 118.97, "volume": 5316392.0}, {"date": "2026-05-15", "close": 122.41, "volume": 7059485.0}, {"date": "2026-05-18", "close": 124.54, "volume": 5805180.0}, {"date": "2026-05-19", "close": 125.11, "volume": 6029008.0}, {"date": "2026-05-20", "close": 122.36, "volume": 5665688.0}, {"date": "2026-05-21", "close": 120.55, "volume": 5754521.0}, {"date": "2026-05-22", "close": 120.46, "volume": 4949755.0}, {"date": "2026-05-26", "close": 116.57, "volume": 7180740.0}, {"date": "2026-05-27", "close": 115.13, "volume": 5830454.0}, {"date": "2026-05-28", "close": 114.99, "volume": 5989877.0}, {"date": "2026-05-29", "close": 113.98, "volume": 12402910.0}, {"date": "2026-06-01", "close": 115.58, "volume": 7449906.0}, {"date": "2026-06-02", "close": 116.87, "volume": 6113636.0}, {"date": "2026-06-03", "close": 119.05, "volume": 7091676.0}, {"date": "2026-06-04", "close": 119.23, "volume": 4813505.0}, {"date": "2026-06-05", "close": 117.14, "volume": 5989876.0}, {"date": "2026-06-08", "close": 118.89, "volume": 4758803.0}, {"date": "2026-06-09", "close": 116.79, "volume": 6289033.0}, {"date": "2026-06-10", "close": 119.92, "volume": 8723310.0}, {"date": "2026-06-11", "close": 115.36, "volume": 6704663.0}, {"date": "2026-06-12", "close": 116.98, "volume": 6616326.0}, {"date": "2026-06-15", "close": 112.26, "volume": 10860510.0}, {"date": "2026-06-16", "close": 111.34, "volume": 8197479.0}, {"date": "2026-06-17", "close": 111.21, "volume": 7002157.0}, {"date": "2026-06-18", "close": 107.74, "volume": 22893390.0}, {"date": "2026-06-22", "close": 109.7, "volume": 6868087.0}, {"date": "2026-06-23", "close": 109.97, "volume": 7226224.0}, {"date": "2026-06-24", "close": 106.92, "volume": 7321154.0}, {"date": "2026-06-25", "close": 106.41, "volume": 7837923.0}, {"date": "2026-06-26", "close": 105.96, "volume": 11265220.0}, {"date": "2026-06-29", "close": 104.2, "volume": 5906030.0}, {"date": "2026-06-30", "close": 103.96, "volume": 10287240.0}, {"date": "2026-07-01", "close": 103.22, "volume": 5744563.0}, {"date": "2026-07-02", "close": 104.73, "volume": 6934391.0}, {"date": "2026-07-06", "close": 103.58, "volume": 5371854.0}, {"date": "2026-07-07", "close": 108.44, "volume": 6754725.0}, {"date": "2026-07-08", "close": 110.72, "volume": 9079618.0}, {"date": "2026-07-09", "close": 108.02, "volume": 6611946.0}, {"date": "2026-07-10", "close": 109.04, "volume": 6977861.0}, {"date": "2026-07-13", "close": 112.85, "volume": 5975655.0}, {"date": "2026-07-14", "close": 111.87, "volume": 6455506.0}, {"date": "2026-07-15", "close": 111.46, "volume": 5954251.0}, {"date": "2026-07-16", "close": 112.84, "volume": 4916537.0}, {"date": "2026-07-17", "close": 114.71, "volume": 5844520.0}, {"date": "2026-07-20", "close": 115.68, "volume": 6726001.0}, {"date": "2026-07-21", "close": 117.5, "volume": 5062309.0}, {"date": "2026-07-22", "close": 118.79, "volume": 4691846.0}, {"date": "2026-07-23", "close": 120.2, "volume": 7048728.0}, {"date": "2026-07-24", "close": 120.26, "volume": 4392515.0}, {"date": "2026-07-27", "close": 115.58, "volume": 7323133.0}, {"date": "2026-07-28", "close": 114.1, "volume": 7643991.0}, {"date": "2026-07-29", "close": 118.06, "volume": 5999615.0}, {"date": "2026-07-30", "close": 119.03, "volume": 6497008.0}, {"date": "2026-07-31", "close": 120.48, "volume": 5801882.0}, {"date": "2026-08-03", "close": 119.16, "volume": 6555189.0}, {"date": "2026-08-04", "close": 117.94, "volume": 7115816.0}, {"date": "2026-08-05", "close": 115.04, "volume": 7905097.0}, {"date": "2026-08-06", "close": 116.76, "volume": 8648282.0}, {"date": "2026-08-07", "close": 117.61, "volume": 7866036.0}], "refreshing": true}