{"ticker": "CP", "overview": {"cik": "16875", "ticker": "CP", "name": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "industry": "Railroads, Line-Haul Operating", "country": "Canada", "sic": "4011", "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325242", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000016875-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000016875-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298557", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000016875-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197150", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000016875-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000016875-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191435", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-23", "title": "Form 10-K/A", "accession": "0001193125-26-173665", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-124134", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001193125-26-096631", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-03-05", "title": "Form SUPPL", "accession": "0001193125-26-094271", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-092238", "price_sensitive": true}, {"form": "FWP", "date": "2026-03-04", "title": "Form FWP", "accession": "0001193125-26-091899", "price_sensitive": false}, {"form": "SUPPL", "date": "2026-03-04", "title": "Form SUPPL", "accession": "0001193125-26-089987", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0000016875-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048127", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001193125-26-029569", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0000016875-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0001193125-25-260714", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-30", "title": "Quarterly report", "accession": "0000016875-25-000039", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0000016875-25-000037", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-22", "title": "Material event", "accession": "0001193125-25-186436", "price_sensitive": true}]}, "description": "CANADIAN PACIFIC KANSAS CITY LTD/CN trades as CP on the NYSE and is registered in Canada, classified under Railroads, Line-Haul Operating (SIC 4011). Privy Trades holds 256 insider filings for the company, from April 2016 to January 2017. Across those, 6 insiders disclosed 2 open-market purchases totalling $144.04K against 8 sales totalling $2.03B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 144037.0, "sell_n": 8, "sell_sum": 2033766960.5166001, "net": -2033622923.5166001, "insiders": 6, "first_date": "2016-04-22", "last_date": "2017-01-26"}, "metrics": {"ticker": "CP", "has_prices": true, "as_of": "2026-08-07", "last": 91.62, "prev_close": 90.25, "change": 1.3700000000000045, "change_pct": 0.0151800554016621, "session_volume": 2028518.0, "vwap_5": 90.89021425436599, "vwap_20": 91.23316227594819, "vwap_60": 89.13088887219, "vwap_250": 80.24229140048385, "high_52w": 93.71, "low_52w": 68.88, "avg_volume_20": 2978730.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003718", "src": "13DG", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.02% passive stake in CP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003718-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "HOUSE-2026-20033983-T20", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "> Bank of America\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412778}, {"id": "HOUSE-2026-20033762-T28", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "> Bank of America\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471818}, {"id": "HOUSE-2025-20033619-T32", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "> Bank of America\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504938}, {"id": "HOUSE-2025-20033619-T31", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "> Bank of America\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up CP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512138}, {"id": "HOUSE-2025-20032089-T1", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "Family Partnership\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032089.pdf", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630218}, {"id": "HOUSE-2025-20031022-T11", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "> Bank of America\nCanadian Pacific Kansas City\nLimited Common Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653258}, {"id": "HOUSE-2025-20030288-T9", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "lls Fargo Advisors\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795818}, {"id": "HOUSE-2025-20030275-T2", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "Family Partnership\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823178}, {"id": "HOUSE-2025-20026591-T3", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "Family Partnership\nCanadian Pacific Kansas City Limited\nCommon Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys CP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026591.pdf", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972938}, {"id": "SENATE-0f1deb54a35046469365899394573269-33", "src": "CONGRESS", "ticker": "CP", "cik": "", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "Canadian Pacific Railway Ltd", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims CP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417258}, {"id": "0001698868-17-000012", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "John Kenneth Brooks", "who_key": "Brooks John Kenneth", "role": "SVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2394.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "C-suite exec files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000169886817000012/0001698868-17-000012-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001698709-17-000016", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "James Dominic Luther Clements", "who_key": "Clements James Dominic Luther", "role": "VP Planning & Transportation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1621.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Insider files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000169870917000016/0001698709-17-000016-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001454127-17-000018", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "John E. Derry", "who_key": "Derry John E", "role": "Vice-President Human Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1621.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "President files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000145412717000018/0001454127-17-000018-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001662187-17-000018", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Jeffrey Jerom Ellis", "who_key": "Ellis Jeffrey Jerom", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2108.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "C-suite exec files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166218717000018/0001662187-17-000018-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001698691-17-000014", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Mike Foran", "who_key": "Foran Mike", "role": "VP Network Transportation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1135.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Insider files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000169869117000014/0001698691-17-000014-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001688035-17-000016", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Robert Allen Johnson", "who_key": "Johnson Robert Allen", "role": "Executive VP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4310.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Insider files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000168803517000016/0001688035-17-000016-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001662188-17-000022", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Keith Edward Creel", "who_key": "Creel Keith Edward", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7502.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "CEO files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166218817000022/0001662188-17-000022-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001662185-17-000022", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Michael John Redeker", "who_key": "Redeker Michael John", "role": "VP & Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2432.7000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "C-suite exec files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166218517000022/0001662185-17-000022-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001685001-17-000022", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Nadeem Velani", "who_key": "Velani Nadeem", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2108.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "CFO files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000168500117000022/0001685001-17-000022-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001662233-17-000010", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Ubavka Rebecca MacDonald", "who_key": "MacDonald Ubavka Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166223317000010/0001662233-17-000010-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001662231-17-000010", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Andrew Fitzpatrick Reardon", "who_key": "Reardon Andrew Fitzpatrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166223117000010/0001662231-17-000010-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001662240-17-000010", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "John Russell Baird", "who_key": "Baird John Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166224017000010/0001662240-17-000010-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001662234-17-000010", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Isabelle Courville", "who_key": "Courville Isabelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166223417000010/0001662234-17-000010-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001684714-17-000009", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "William R. Fatt", "who_key": "Fatt William R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000168471417000009/0001684714-17-000009-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001694484-17-000006", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Gordon T. Trafton II", "who_key": "TRAFTON GORDON T. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000169448417000006/0001694484-17-000006-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001226011-17-000008", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Gillian H. Denham", "who_key": "DENHAM GILLIAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000122601117000008/0001226011-17-000008-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001628280-17-006907", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Matthew H. Paull", "who_key": "PAULL MATTHEW H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000162828017006907/0001628280-17-006907-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001628280-17-006909", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Jane L. Peverett", "who_key": "Peverett Jane L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000162828017006909/0001628280-17-006909-index.htm", "trade_date": "2017-06-30", "timestamp": "2017-06-30", "mins": 4914218}, {"id": "0001688035-17-000014", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Robert Allen Johnson", "who_key": "Johnson Robert Allen", "role": "Executive VP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4474.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Insider files routine paperwork on CP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000168803517000014/0001688035-17-000014-index.htm", "trade_date": "2017-06-01", "timestamp": "2017-06-01", "mins": 4955978}], "recent_buys": [{"id": "0000950142-16-003585", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Matthew H. Paull", "who_key": "PAULL MATTHEW H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143890.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Director buys $144K of CP", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000095014216003585/0000950142-16-003585-index.htm", "trade_date": "2016-04-26", "timestamp": "2016-04-26", "mins": 5533418}, {"id": "0000950142-16-003597", "src": "INSIDERS", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC RAILWAY LTD/CN", "who": "Peter John Edwards", "who_key": "Edwards Peter John", "role": "VP HR & Labour Relations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 147.0, "score": 10.7, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "Insider puts $147 into CP", "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000095014216003597/0000950142-16-003597-index.htm", "trade_date": "2016-04-25", "timestamp": "2016-04-25", "mins": 5534858}], "institutional": [{"id": "13DG-0002012383-26-003718", "src": "13DG", "ticker": "CP", "cik": "16875", "company": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "company_raw": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.02% passive stake in CP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003718-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}], "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": "Canadian Pacific Kansas City Limited Common Shares", "new_value": "CANADIAN PACIFIC KANSAS CITY LTD/CN", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000016875", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000016875", "applied": 1, "detected_at": "2026-09-11T07:45:39.840870"}]}, "key_people": [{"who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2002082295.2, "net": -2002082295.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1394257295.2, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000089924316026420/0000899243-16-026420-index.htm"}, {"action": "SELL", "amount": 607825000.0, "date": "2016-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000089924316018433/0000899243-16-018433-index.htm"}], "latest": {"action": "SELL", "amount": 1394257295.2, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000089924316026420/0000899243-16-026420-index.htm"}}, {"who": "E. Hunter Harrison", "who_key": "Harrison E Hunter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26936952.996600002, "net": -26936952.996600002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26936952.996600002, "date": "2017-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000162828017000342/0001628280-17-000342-index.htm"}], "latest": {"action": "SELL", "amount": 26936952.996600002, "date": "2017-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000162828017000342/0001628280-17-000342-index.htm"}}, {"who": "Peter John Edwards", "who_key": "Edwards Peter John", "role": "VP HR & Labour Relations", "person_type": "EXEC", "person_label": "Execs", "bought": 147.0, "sold": 2288880.0, "net": -2288733.0, "trades": 2, "top_score": 10.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2288880.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166218916000014/0001662189-16-000014-index.htm"}, {"action": "BUY", "amount": 147.0, "date": "2016-04-25", "score": 10.7, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000095014216003597/0000950142-16-003597-index.htm"}], "latest": {"action": "SELL", "amount": 2288880.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166218916000014/0001662189-16-000014-index.htm"}}, {"who": "Mark Kenneth Wallace", "who_key": "Wallace Mark Kenneth", "role": "VP Corp Affrs & Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1898597.32, "net": -1898597.32, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89065.72, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166219017000011/0001662190-17-000011-index.htm"}, {"action": "SELL", "amount": 596067.0, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166219017000008/0001662190-17-000008-index.htm"}, {"action": "SELL", "amount": 1213464.6, "date": "2017-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166219017000006/0001662190-17-000006-index.htm"}], "latest": {"action": "SELL", "amount": 89065.72, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166219017000011/0001662190-17-000011-index.htm"}}, {"who": "Ubavka Rebecca MacDonald", "who_key": "MacDonald Ubavka Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 560235.0, "net": -560235.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 560235.0, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166223316000013/0001662233-16-000013-index.htm"}], "latest": {"action": "SELL", "amount": 560235.0, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000166223316000013/0001662233-16-000013-index.htm"}}, {"who": "Matthew H. Paull", "who_key": "PAULL MATTHEW H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 143890.0, "sold": 0, "net": 143890.0, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 143890.0, "date": "2016-04-26", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000095014216003585/0000950142-16-003585-index.htm"}], "latest": {"action": "BUY", "amount": 143890.0, "date": "2016-04-26", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/16875/000095014216003585/0000950142-16-003585-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c8c518b-3825-40e9-a845-c5ea7759fbf5/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c8c518b-3825-40e9-a845-c5ea7759fbf5/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-01-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c8c518b-3825-40e9-a845-c5ea7759fbf5/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 2002.0, "net": 16002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325242", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000016875-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000016875-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298557", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000016875-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197150", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000016875-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000016875-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191435", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-23", "title": "Form 10-K/A", "accession": "0001193125-26-173665", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-124134", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001193125-26-096631", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-03-05", "title": "Form SUPPL", "accession": "0001193125-26-094271", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-092238", "price_sensitive": true}, {"form": "FWP", "date": "2026-03-04", "title": "Form FWP", "accession": "0001193125-26-091899", "price_sensitive": false}, {"form": "SUPPL", "date": "2026-03-04", "title": "Form SUPPL", "accession": "0001193125-26-089987", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0000016875-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048127", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001193125-26-029569", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0000016875-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0001193125-25-260714", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-30", "title": "Quarterly report", "accession": "0000016875-25-000039", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0000016875-25-000037", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-22", "title": "Material event", "accession": "0001193125-25-186436", "price_sensitive": true}], "performance": {"ticker": "CP", "has_prices": true, "summary": {"n": 10, "avg": 0.8045105448489289, "win_rate": 1.0, "best": 2.058485779142743, "worst": 0.22323097463284375, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 70.21, "return": 0.3049423159094148}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 74.9, "return": 0.22323097463284375}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-17", "score": 0.0, "ref_price": 70.34, "return": 0.30253056582314475}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 72.43, "return": 0.26494546458649726}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-08-22", "score": 0.0, "ref_price": 74.81, "return": 0.2247025798690015}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 71.21, "return": 0.2866170481673924}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-12-27", "score": 0.0, "ref_price": 72.56, "return": 0.26267916207276737}, {"who": "PAULL MATTHEW H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143890.0, "date": "2016-04-26", "score": 40.9, "ref_price": 29.956, "return": 2.058485779142743}, {"who": "Edwards Peter John", "person_type": "EXEC", "person_label": "Execs", "role": "VP HR & Labour Relations", "amount": 147.0, "date": "2016-04-25", "score": 10.7, "ref_price": 29.956, "return": 2.058485779142743}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-04", "score": 0.0, "ref_price": 29.956, "return": 2.058485779142743}]}, "price_series": [{"date": "2016-07-29", "close": 29.956, "volume": 2817490.0}, {"date": "2016-08-01", "close": 30.02, "volume": 2662400.0}, {"date": "2016-08-02", "close": 29.332, "volume": 2828350.0}, {"date": "2016-08-03", "close": 29.456, "volume": 3916005.0}, {"date": "2016-08-04", "close": 28.636, "volume": 26968830.0}, {"date": "2016-08-05", "close": 28.808, "volume": 6685810.0}, {"date": "2016-08-08", "close": 28.886, "volume": 2814310.0}, {"date": "2016-08-09", "close": 28.972, "volume": 3257495.0}, {"date": "2016-08-10", "close": 28.9, "volume": 3280695.0}, {"date": "2016-08-11", "close": 29.364, "volume": 3317275.0}, {"date": "2016-08-12", "close": 29.5, "volume": 2225925.0}, {"date": "2016-08-15", "close": 29.784, "volume": 3051000.0}, {"date": "2016-08-16", "close": 29.848, "volume": 1892200.0}, {"date": "2016-08-17", "close": 30.01, "volume": 2910760.0}, {"date": "2016-08-18", "close": 30.4, "volume": 3283350.0}, {"date": "2016-08-19", "close": 30.486, "volume": 3521060.0}, {"date": "2016-08-22", "close": 30.55, "volume": 2091240.0}, {"date": "2016-08-23", "close": 30.61, "volume": 1235390.0}, {"date": "2016-08-24", "close": 30.406, "volume": 2042300.0}, {"date": "2016-08-25", "close": 30.458, "volume": 1672510.0}, {"date": "2016-08-26", "close": 30.626, "volume": 1567405.0}, {"date": "2016-08-29", "close": 30.946, "volume": 2406600.0}, {"date": "2016-08-30", "close": 31.04, "volume": 2063485.0}, {"date": "2016-08-31", "close": 30.622, "volume": 2287780.0}, {"date": "2016-09-01", "close": 30.778, "volume": 3177410.0}, {"date": "2016-09-02", "close": 30.918, "volume": 1923925.0}, {"date": "2016-09-06", "close": 31.044, "volume": 2798865.0}, {"date": "2016-09-07", "close": 31.176, "volume": 2824635.0}, {"date": "2016-09-08", "close": 30.82, "volume": 4073315.0}, {"date": "2016-09-09", "close": 29.536, "volume": 4910990.0}, {"date": "2016-09-12", "close": 30.01, "volume": 4207470.0}, {"date": "2016-09-13", "close": 29.534, "volume": 3716830.0}, {"date": "2016-09-14", "close": 29.406, "volume": 3596630.0}, {"date": "2016-09-15", "close": 29.648, "volume": 3831845.0}, {"date": "2016-09-16", "close": 29.39, "volume": 4017830.0}, {"date": "2016-09-19", "close": 29.344, "volume": 2146845.0}, {"date": "2016-09-20", "close": 28.882, "volume": 4025790.0}, {"date": "2016-09-21", "close": 29.568, "volume": 2277570.0}, {"date": "2016-09-22", "close": 29.544, "volume": 2639930.0}, {"date": "2016-09-23", "close": 29.304, "volume": 1750930.0}, {"date": "2016-09-26", "close": 29.272, "volume": 1728995.0}, {"date": "2016-09-27", "close": 29.398, "volume": 2398655.0}, {"date": "2016-09-28", "close": 30.014, "volume": 3680245.0}, {"date": "2016-09-29", "close": 30.122, "volume": 3925565.0}, {"date": "2016-09-30", "close": 30.54, "volume": 3896860.0}, {"date": "2016-10-03", "close": 30.568, "volume": 2303935.0}, {"date": "2016-10-04", "close": 30.35, "volume": 2280460.0}, {"date": "2016-10-05", "close": 30.948, "volume": 3948975.0}, {"date": "2016-10-06", "close": 30.612, "volume": 6213270.0}, {"date": "2016-10-07", "close": 30.418, "volume": 4107965.0}, {"date": "2016-10-10", "close": 30.634, "volume": 1873710.0}, {"date": "2016-10-11", "close": 30.488, "volume": 3300440.0}, {"date": "2016-10-12", "close": 30.266, "volume": 2218735.0}, {"date": "2016-10-13", "close": 30.45, "volume": 3312885.0}, {"date": "2016-10-14", "close": 30.142, "volume": 5969410.0}, {"date": "2016-10-17", "close": 30.07, "volume": 3724040.0}, {"date": "2016-10-18", "close": 30.686, "volume": 6417180.0}, {"date": "2016-10-19", "close": 30.072, "volume": 16612080.0}, {"date": "2016-10-20", "close": 29.206, "volume": 7045645.0}, {"date": "2016-10-21", "close": 29.418, "volume": 4559390.0}, {"date": "2016-10-24", "close": 29.108, "volume": 3741710.0}, {"date": "2016-10-25", "close": 29.42, "volume": 3141985.0}, {"date": "2016-10-26", "close": 28.746, "volume": 5033680.0}, {"date": "2016-10-27", "close": 29.006, "volume": 4862115.0}, {"date": "2016-10-28", "close": 28.822, "volume": 4409240.0}, {"date": "2016-10-31", "close": 28.592, "volume": 2622920.0}, {"date": "2016-11-01", "close": 28.218, "volume": 3089595.0}, {"date": "2016-11-02", "close": 28.442, "volume": 3158435.0}, {"date": "2016-11-03", "close": 28.2, "volume": 2515385.0}, {"date": "2016-11-04", "close": 28.084, "volume": 2856655.0}, {"date": "2016-11-07", "close": 28.7, "volume": 4711030.0}, {"date": "2016-11-08", "close": 28.748, "volume": 3961755.0}, {"date": "2016-11-09", "close": 28.734, "volume": 4587875.0}, {"date": "2016-11-10", "close": 29.22, "volume": 6363690.0}, {"date": "2016-11-11", "close": 28.706, "volume": 4554385.0}, {"date": "2016-11-14", "close": 28.538, "volume": 5460680.0}, {"date": "2016-11-15", "close": 28.968, "volume": 3175295.0}, {"date": "2016-11-16", "close": 28.996, "volume": 2691715.0}, {"date": "2016-11-17", "close": 29.244, "volume": 2472280.0}, {"date": "2016-11-18", "close": 29.12, "volume": 2786320.0}, {"date": "2016-11-21", "close": 29.7, "volume": 4268430.0}, {"date": "2016-11-22", "close": 30.05, "volume": 4390705.0}, {"date": "2016-11-23", "close": 29.83, "volume": 1865325.0}, {"date": "2016-11-25", "close": 29.848, "volume": 789725.0}, {"date": "2016-11-28", "close": 29.672, "volume": 2471760.0}, {"date": "2016-11-29", "close": 29.804, "volume": 3041540.0}, {"date": "2016-11-30", "close": 30.65, "volume": 4990445.0}, {"date": "2016-12-01", "close": 31.076, "volume": 5840535.0}, {"date": "2016-12-02", "close": 30.232, "volume": 3272000.0}, {"date": "2016-12-05", "close": 30.31, "volume": 3509235.0}, {"date": "2016-12-06", "close": 30.276, "volume": 3131925.0}, {"date": "2016-12-07", "close": 30.948, "volume": 3503875.0}, {"date": "2016-12-08", "close": 31.24, "volume": 2492460.0}, {"date": "2016-12-09", "close": 31.256, "volume": 2407115.0}, {"date": "2016-12-12", "close": 30.502, "volume": 5424815.0}, {"date": "2016-12-13", "close": 30.198, "volume": 3965080.0}, {"date": "2016-12-14", "close": 29.178, "volume": 4464760.0}, {"date": "2016-12-15", "close": 29.054, "volume": 5551645.0}, {"date": "2016-12-16", "close": 29.068, "volume": 6956280.0}, {"date": "2016-12-19", "close": 28.83, "volume": 5176065.0}, {"date": "2016-12-20", "close": 28.974, "volume": 3688535.0}, {"date": "2016-12-21", "close": 29.002, "volume": 2657055.0}, {"date": "2016-12-22", "close": 28.694, "volume": 2766965.0}, {"date": "2016-12-23", "close": 28.642, "volume": 2896470.0}, {"date": "2016-12-27", "close": 28.668, "volume": 2826355.0}, {"date": "2016-12-28", "close": 28.44, "volume": 2800170.0}, {"date": "2016-12-29", "close": 28.608, "volume": 2573035.0}, {"date": "2016-12-30", "close": 28.554, "volume": 2180605.0}, {"date": "2017-01-03", "close": 28.286, "volume": 3396485.0}, {"date": "2017-01-04", "close": 29.19, "volume": 4629650.0}, {"date": "2017-01-05", "close": 29.432, "volume": 4231590.0}, {"date": "2017-01-06", "close": 29.728, "volume": 3502840.0}, {"date": "2017-01-09", "close": 29.098, "volume": 3974460.0}, {"date": "2017-01-10", "close": 29.258, "volume": 3474315.0}, {"date": "2017-01-11", "close": 29.404, "volume": 2321085.0}, {"date": "2017-01-12", "close": 29.552, "volume": 2913265.0}, {"date": "2017-01-13", "close": 29.696, "volume": 4618070.0}, {"date": "2017-01-17", "close": 29.176, "volume": 5733395.0}, {"date": "2017-01-18", "close": 29.044, "volume": 5730755.0}, {"date": "2017-01-19", "close": 30.062, "volume": 21071430.0}, {"date": "2017-01-20", "close": 30.198, "volume": 9420225.0}, {"date": "2017-01-23", "close": 30.454, "volume": 5481535.0}, {"date": "2017-01-24", "close": 30.558, "volume": 4181585.0}, {"date": "2017-01-25", "close": 30.86, "volume": 5720295.0}, {"date": "2017-01-26", "close": 30.93, "volume": 3488470.0}, {"date": "2017-01-27", "close": 30.918, "volume": 2878940.0}, {"date": "2017-01-30", "close": 30.37, "volume": 2989640.0}, {"date": "2017-01-31", "close": 30.228, "volume": 3853950.0}, {"date": "2017-02-01", "close": 30.188, "volume": 3382580.0}, {"date": "2017-02-02", "close": 29.836, "volume": 5441560.0}, {"date": "2017-02-03", "close": 30.034, "volume": 1551030.0}, {"date": "2017-02-06", "close": 29.582, "volume": 2969700.0}, {"date": "2017-02-07", "close": 29.38, "volume": 8128890.0}, {"date": "2017-02-08", "close": 29.172, "volume": 7056785.0}, {"date": "2017-02-09", "close": 29.39, "volume": 4081315.0}, {"date": "2017-02-10", "close": 29.576, "volume": 5277445.0}, {"date": "2017-02-13", "close": 29.976, "volume": 6723025.0}, {"date": "2017-02-14", "close": 30.032, "volume": 4756175.0}, {"date": "2017-02-15", "close": 30.324, "volume": 2727200.0}, {"date": "2017-02-16", "close": 30.19, "volume": 3716705.0}, {"date": "2017-02-17", "close": 29.934, "volume": 1935545.0}, {"date": "2017-02-21", "close": 30.45, "volume": 3342605.0}, {"date": "2017-02-22", "close": 30.548, "volume": 3925535.0}, {"date": "2017-02-23", "close": 29.992, "volume": 3263825.0}, {"date": "2017-02-24", "close": 29.622, "volume": 3354145.0}, {"date": "2017-02-27", "close": 29.72, "volume": 4280640.0}, {"date": "2017-02-28", "close": 29.496, "volume": 3433565.0}, {"date": "2017-03-01", "close": 29.666, "volume": 6132920.0}, {"date": "2017-03-02", "close": 29.456, "volume": 2743560.0}, {"date": "2017-03-03", "close": 29.836, "volume": 1768580.0}, {"date": "2017-03-06", "close": 29.838, "volume": 2289810.0}, {"date": "2017-03-07", "close": 29.798, "volume": 3507130.0}, {"date": "2017-03-08", "close": 29.61, "volume": 2407330.0}, {"date": "2017-03-09", "close": 29.45, "volume": 3044445.0}, {"date": "2017-03-10", "close": 29.686, "volume": 2346030.0}, {"date": "2017-03-13", "close": 29.668, "volume": 1855285.0}, {"date": "2017-03-14", "close": 29.394, "volume": 3474945.0}, {"date": "2017-03-15", "close": 29.512, "volume": 2548480.0}, {"date": "2017-03-16", "close": 29.382, "volume": 2870990.0}, {"date": "2017-03-17", "close": 29.436, "volume": 2484620.0}, {"date": "2017-03-20", "close": 29.284, "volume": 3286620.0}, {"date": "2017-03-21", "close": 28.838, "volume": 4221215.0}, {"date": "2017-03-22", "close": 28.924, "volume": 3423120.0}, {"date": "2017-03-23", "close": 29.122, "volume": 2471180.0}, {"date": "2017-03-24", "close": 29.106, "volume": 3680980.0}, {"date": "2017-03-27", "close": 29.132, "volume": 3076950.0}, {"date": "2017-03-28", "close": 29.562, "volume": 3022220.0}, {"date": "2017-03-29", "close": 29.606, "volume": 2339865.0}, {"date": "2017-03-30", "close": 29.6, "volume": 2430635.0}, {"date": "2017-03-31", "close": 29.384, "volume": 2105640.0}, {"date": "2017-04-03", "close": 29.42, "volume": 2456810.0}, {"date": "2017-04-04", "close": 29.728, "volume": 2652440.0}, {"date": "2017-04-05", "close": 29.8, "volume": 4060440.0}, {"date": "2017-04-06", "close": 30.05, "volume": 2743305.0}, {"date": "2017-04-07", "close": 30.022, "volume": 2429880.0}, {"date": "2017-04-10", "close": 30.584, "volume": 3467370.0}, {"date": "2017-04-11", "close": 30.596, "volume": 3972450.0}, {"date": "2017-04-12", "close": 30.164, "volume": 2481870.0}, {"date": "2017-04-13", "close": 30.002, "volume": 3844120.0}, {"date": "2017-04-17", "close": 30.372, "volume": 3447325.0}, {"date": "2017-04-18", "close": 30.278, "volume": 2784655.0}, {"date": "2017-04-19", "close": 29.976, "volume": 3664005.0}, {"date": "2017-04-20", "close": 30.756, "volume": 8181830.0}, {"date": "2017-04-21", "close": 30.598, "volume": 4668620.0}, {"date": "2017-04-24", "close": 30.816, "volume": 4588315.0}, {"date": "2017-04-25", "close": 30.96, "volume": 4647805.0}, {"date": "2017-04-26", "close": 30.528, "volume": 4928795.0}, {"date": "2017-04-27", "close": 30.746, "volume": 3455575.0}, {"date": "2017-04-28", "close": 30.65, "volume": 2234790.0}, {"date": "2017-05-01", "close": 30.82, "volume": 2563600.0}, {"date": "2017-05-02", "close": 31.09, "volume": 4108650.0}, {"date": "2017-05-03", "close": 30.91, "volume": 3006310.0}, {"date": "2017-05-04", "close": 30.534, "volume": 2722510.0}, {"date": "2017-05-05", "close": 30.978, "volume": 2889615.0}, {"date": "2017-05-08", "close": 31.092, "volume": 3684880.0}, {"date": "2017-05-09", "close": 31.082, "volume": 2900545.0}, {"date": "2017-05-10", "close": 31.44, "volume": 4127915.0}, {"date": "2017-05-11", "close": 31.242, "volume": 2956600.0}, {"date": "2017-05-12", "close": 31.08, "volume": 2205570.0}, {"date": "2017-05-15", "close": 31.862, "volume": 4129915.0}, {"date": "2017-05-16", "close": 31.568, "volume": 4061465.0}, {"date": "2017-05-17", "close": 30.426, "volume": 5368145.0}, {"date": "2017-05-18", "close": 30.514, "volume": 4458950.0}, {"date": "2017-05-19", "close": 31.134, "volume": 3523285.0}, {"date": "2017-05-22", "close": 31.402, "volume": 2238245.0}, {"date": "2017-05-23", "close": 31.458, "volume": 5382990.0}, {"date": "2017-05-24", "close": 31.672, "volume": 2215200.0}, {"date": "2017-05-25", "close": 31.866, "volume": 2932265.0}, {"date": "2017-05-26", "close": 31.77, "volume": 3677245.0}, {"date": "2017-05-30", "close": 31.742, "volume": 2620025.0}, {"date": "2017-05-31", "close": 31.646, "volume": 7106350.0}, {"date": "2017-06-01", "close": 31.802, "volume": 3505320.0}, {"date": "2017-06-02", "close": 31.624, "volume": 2741055.0}, {"date": "2017-06-05", "close": 31.432, "volume": 3764945.0}, {"date": "2017-06-06", "close": 31.316, "volume": 3351070.0}, {"date": "2017-06-07", "close": 30.86, "volume": 3662315.0}, {"date": "2017-06-08", "close": 30.9, "volume": 3368730.0}, {"date": "2017-06-09", "close": 30.684, "volume": 5102435.0}, {"date": "2017-06-12", "close": 30.938, "volume": 3883510.0}, {"date": "2017-06-13", "close": 31.314, "volume": 3318555.0}, {"date": "2017-06-14", "close": 30.81, "volume": 3272865.0}, {"date": "2017-06-15", "close": 30.904, "volume": 2040750.0}, {"date": "2017-06-16", "close": 31.014, "volume": 2053710.0}, {"date": "2017-06-19", "close": 31.186, "volume": 2529305.0}, {"date": "2017-06-20", "close": 30.86, "volume": 2108455.0}, {"date": "2017-06-21", "close": 31.014, "volume": 3849685.0}, {"date": "2017-06-22", "close": 31.464, "volume": 3803850.0}, {"date": "2017-06-23", "close": 31.848, "volume": 2558555.0}, {"date": "2017-06-26", "close": 31.84, "volume": 1938175.0}, {"date": "2017-06-27", "close": 31.922, "volume": 1827510.0}, {"date": "2017-06-28", "close": 32.244, "volume": 1231310.0}, {"date": "2017-06-29", "close": 32.056, "volume": 1954795.0}, {"date": "2017-06-30", "close": 32.162, "volume": 1529065.0}, {"date": "2017-07-03", "close": 32.458, "volume": 750880.0}, {"date": "2017-07-05", "close": 32.522, "volume": 2253500.0}, {"date": "2017-07-06", "close": 32.448, "volume": 2554385.0}, {"date": "2017-07-07", "close": 32.508, "volume": 1812850.0}, {"date": "2017-07-10", "close": 32.53, "volume": 2255055.0}, {"date": "2017-07-11", "close": 32.268, "volume": 4773585.0}, {"date": "2017-07-12", "close": 32.85, "volume": 6831925.0}, {"date": "2017-07-13", "close": 32.966, "volume": 3969460.0}, {"date": "2017-07-14", "close": 33.29, "volume": 2661710.0}, {"date": "2017-07-17", "close": 32.838, "volume": 2747485.0}, {"date": "2017-07-18", "close": 32.682, "volume": 3282225.0}, {"date": "2017-07-19", "close": 32.338, "volume": 4145565.0}, {"date": "2017-07-20", "close": 32.478, "volume": 6407480.0}, {"date": "2017-07-21", "close": 32.432, "volume": 2837360.0}, {"date": "2017-07-24", "close": 31.948, "volume": 2793890.0}, {"date": "2017-07-25", "close": 31.834, "volume": 2820630.0}, {"date": "2017-07-26", "close": 31.572, "volume": 5097405.0}, {"date": "2017-07-27", "close": 31.41, "volume": 3674715.0}, {"date": "2017-07-28", "close": 31.584, "volume": 2713070.0}, {"date": "2017-07-31", "close": 31.274, "volume": 3144790.0}, {"date": "2017-08-01", "close": 31.262, "volume": 4503275.0}, {"date": "2017-08-02", "close": 31.492, "volume": 3624505.0}, {"date": "2017-08-03", "close": 31.172, "volume": 3236430.0}, {"date": "2017-08-04", "close": 31.098, "volume": 2736815.0}, {"date": "2017-08-07", "close": 30.898, "volume": 2003185.0}, {"date": "2017-08-08", "close": 30.604, "volume": 3321255.0}, {"date": "2017-08-09", "close": 30.798, "volume": 3702495.0}, {"date": "2017-08-10", "close": 30.614, "volume": 2893885.0}, {"date": "2017-08-11", "close": 30.8, "volume": 2898040.0}, {"date": "2017-08-14", "close": 31.05, "volume": 2654795.0}, {"date": "2017-08-15", "close": 31.076, "volume": 2151665.0}, {"date": "2017-08-16", "close": 30.818, "volume": 2618440.0}, {"date": "2017-08-17", "close": 30.4, "volume": 2820565.0}, {"date": "2017-08-18", "close": 30.422, "volume": 4533665.0}, {"date": "2017-08-21", "close": 30.346, "volume": 3050965.0}, {"date": "2017-08-22", "close": 30.396, "volume": 3072280.0}, {"date": "2017-08-23", "close": 30.26, "volume": 2652705.0}, {"date": "2017-08-24", "close": 30.476, "volume": 2185435.0}, {"date": "2017-08-25", "close": 30.612, "volume": 3103815.0}, {"date": "2017-08-28", "close": 30.55, "volume": 2300675.0}, {"date": "2017-08-29", "close": 30.73, "volume": 1435010.0}, {"date": "2017-08-30", "close": 30.846, "volume": 1771040.0}, {"date": "2017-08-31", "close": 31.12, "volume": 1932670.0}, {"date": "2017-09-01", "close": 31.258, "volume": 1237130.0}, {"date": "2017-09-05", "close": 31.282, "volume": 2371215.0}, {"date": "2017-09-06", "close": 31.58, "volume": 2126470.0}, {"date": "2017-09-07", "close": 32.076, "volume": 2301825.0}, {"date": "2017-09-08", "close": 32.042, "volume": 1653825.0}, {"date": "2017-09-11", "close": 32.128, "volume": 1525800.0}, {"date": "2017-09-12", "close": 32.184, "volume": 1034695.0}, {"date": "2017-09-13", "close": 31.48, "volume": 3459650.0}, {"date": "2017-09-14", "close": 31.844, "volume": 2280250.0}, {"date": "2017-09-15", "close": 31.758, "volume": 1872210.0}, {"date": "2017-09-18", "close": 32.212, "volume": 2420440.0}, {"date": "2017-09-19", "close": 32.336, "volume": 1783880.0}, {"date": "2017-09-20", "close": 32.638, "volume": 2594380.0}, {"date": "2017-09-21", "close": 33.41, "volume": 4184205.0}, {"date": "2017-09-22", "close": 33.65, "volume": 3766975.0}, {"date": "2017-09-25", "close": 33.7, "volume": 3200320.0}, {"date": "2017-09-26", "close": 33.624, "volume": 1951760.0}, {"date": "2017-09-27", "close": 33.636, "volume": 1743335.0}, {"date": "2017-09-28", "close": 33.668, "volume": 1475550.0}, {"date": "2017-09-29", "close": 33.606, "volume": 1599030.0}, {"date": "2017-10-02", "close": 33.466, "volume": 2309740.0}, {"date": "2017-10-03", "close": 33.374, "volume": 2197820.0}, {"date": "2017-10-04", "close": 33.434, "volume": 2527245.0}, {"date": "2017-10-05", "close": 33.048, "volume": 2501505.0}, {"date": "2017-10-06", "close": 32.958, "volume": 2324730.0}, {"date": "2017-10-09", "close": 33.056, "volume": 1258120.0}, {"date": "2017-10-10", "close": 33.004, "volume": 1795470.0}, {"date": "2017-10-11", "close": 33.48, "volume": 2129410.0}, {"date": "2017-10-12", "close": 33.79, "volume": 3038725.0}, {"date": "2017-10-13", "close": 33.71, "volume": 1472205.0}, {"date": "2017-10-16", "close": 33.692, "volume": 1758980.0}, {"date": "2017-10-17", "close": 33.432, "volume": 4027780.0}, {"date": "2017-10-18", "close": 35.42, "volume": 10526560.0}, {"date": "2017-10-19", "close": 35.4, "volume": 3497540.0}, {"date": "2017-10-20", "close": 35.522, "volume": 1927115.0}, {"date": "2017-10-23", "close": 35.422, "volume": 1967860.0}, {"date": "2017-10-24", "close": 35.432, "volume": 2132205.0}, {"date": "2017-10-25", "close": 34.846, "volume": 4591130.0}, {"date": "2017-10-26", "close": 34.866, "volume": 2763555.0}, {"date": "2017-10-27", "close": 34.874, "volume": 2163415.0}, {"date": "2017-10-30", "close": 34.948, "volume": 1615615.0}, {"date": "2017-10-31", "close": 34.688, "volume": 1963460.0}, {"date": "2017-11-01", "close": 34.666, "volume": 2285700.0}, {"date": "2017-11-02", "close": 35.042, "volume": 2449385.0}, {"date": "2017-11-03", "close": 34.59, "volume": 2243470.0}, {"date": "2017-11-06", "close": 34.626, "volume": 1899250.0}, {"date": "2017-11-07", "close": 34.476, "volume": 1574855.0}, {"date": "2017-11-08", "close": 34.874, "volume": 2437000.0}, {"date": "2017-11-09", "close": 35.256, "volume": 3305335.0}, {"date": "2017-11-10", "close": 35.052, "volume": 1869755.0}, {"date": "2017-11-13", "close": 34.67, "volume": 1509130.0}, {"date": "2017-11-14", "close": 34.366, "volume": 1645960.0}, {"date": "2017-11-15", "close": 33.754, "volume": 3259910.0}, {"date": "2017-11-16", "close": 33.84, "volume": 3506150.0}, {"date": "2017-11-17", "close": 33.728, "volume": 2376645.0}, {"date": "2017-11-20", "close": 33.526, "volume": 3669055.0}, {"date": "2017-11-21", "close": 34.1, "volume": 1978855.0}, {"date": "2017-11-22", "close": 34.72, "volume": 2223000.0}, {"date": "2017-11-24", "close": 34.764, "volume": 1147165.0}, {"date": "2017-11-27", "close": 34.904, "volume": 3260965.0}, {"date": "2017-11-28", "close": 34.722, "volume": 3147095.0}, {"date": "2017-11-29", "close": 34.658, "volume": 4836585.0}, {"date": "2017-11-30", "close": 35.036, "volume": 3384010.0}, {"date": "2017-12-01", "close": 35.624, "volume": 3302820.0}, {"date": "2017-12-04", "close": 35.136, "volume": 3371305.0}, {"date": "2017-12-05", "close": 34.91, "volume": 2852050.0}, {"date": "2017-12-06", "close": 35.02, "volume": 1872050.0}, {"date": "2017-12-07", "close": 35.386, "volume": 2676215.0}, {"date": "2017-12-08", "close": 36.042, "volume": 4250520.0}, {"date": "2017-12-11", "close": 35.602, "volume": 1663995.0}, {"date": "2017-12-12", "close": 35.656, "volume": 1689660.0}, {"date": "2017-12-13", "close": 35.976, "volume": 2139370.0}, {"date": "2017-12-14", "close": 36.046, "volume": 1874655.0}, {"date": "2017-12-15", "close": 35.736, "volume": 2424555.0}, {"date": "2017-12-18", "close": 35.816, "volume": 1834060.0}, {"date": "2017-12-19", "close": 35.85, "volume": 2033995.0}, {"date": "2017-12-20", "close": 36.068, "volume": 1640520.0}, {"date": "2017-12-21", "close": 36.48, "volume": 1875755.0}, {"date": "2017-12-22", "close": 36.438, "volume": 1168885.0}, {"date": "2017-12-26", "close": 36.39, "volume": 464170.0}, {"date": "2017-12-27", "close": 36.692, "volume": 1246595.0}, {"date": "2017-12-28", "close": 36.584, "volume": 841140.0}, {"date": "2017-12-29", "close": 36.552, "volume": 662575.0}, {"date": "2018-01-02", "close": 36.65, "volume": 2185350.0}, {"date": "2018-01-03", "close": 36.736, "volume": 1734695.0}, {"date": "2018-01-04", "close": 36.794, "volume": 1591780.0}, {"date": "2018-01-05", "close": 36.952, "volume": 2851415.0}, {"date": "2018-01-08", "close": 37.276, "volume": 1654860.0}, {"date": "2018-01-09", "close": 37.366, "volume": 1864605.0}, {"date": "2018-01-10", "close": 35.948, "volume": 4760260.0}, {"date": "2018-01-11", "close": 36.714, "volume": 3744445.0}, {"date": "2018-01-12", "close": 36.604, "volume": 2664595.0}, {"date": "2018-01-16", "close": 36.324, "volume": 2521425.0}, {"date": "2018-01-17", "close": 36.266, "volume": 2790160.0}, {"date": "2018-01-18", "close": 36.442, "volume": 3994820.0}, {"date": "2018-01-19", "close": 37.342, "volume": 6591990.0}, {"date": "2018-01-22", "close": 37.17, "volume": 3288780.0}, {"date": "2018-01-23", "close": 36.876, "volume": 2320785.0}, {"date": "2018-01-24", "close": 37.54, "volume": 3178665.0}, {"date": "2018-01-25", "close": 37.294, "volume": 2701225.0}, {"date": "2018-01-26", "close": 37.38, "volume": 1487100.0}, {"date": "2018-01-29", "close": 37.468, "volume": 2970690.0}, {"date": "2018-01-30", "close": 37.3, "volume": 2253695.0}, {"date": "2018-01-31", "close": 37.008, "volume": 1709975.0}, {"date": "2018-02-01", "close": 36.936, "volume": 2451700.0}, {"date": "2018-02-02", "close": 35.854, "volume": 2449065.0}, {"date": "2018-02-05", "close": 34.692, "volume": 3301925.0}, {"date": "2018-02-06", "close": 35.114, "volume": 3803350.0}, {"date": "2018-02-07", "close": 35.178, "volume": 1980190.0}, {"date": "2018-02-08", "close": 34.434, "volume": 2254215.0}, {"date": "2018-02-09", "close": 34.3, "volume": 4361660.0}, {"date": "2018-02-12", "close": 35.344, "volume": 2699085.0}, {"date": "2018-02-13", "close": 35.766, "volume": 3496805.0}, {"date": "2018-02-14", "close": 36.468, "volume": 2659945.0}, {"date": "2018-02-15", "close": 36.858, "volume": 2559105.0}, {"date": "2018-02-16", "close": 37.104, "volume": 3604655.0}, {"date": "2018-02-20", "close": 36.39, "volume": 1709645.0}, {"date": "2018-02-21", "close": 36.816, "volume": 2450910.0}, {"date": "2018-02-22", "close": 36.928, "volume": 2220835.0}, {"date": "2018-02-23", "close": 37.346, "volume": 1316555.0}, {"date": "2018-02-26", "close": 37.628, "volume": 2010365.0}, {"date": "2018-02-27", "close": 36.884, "volume": 2719990.0}, {"date": "2018-02-28", "close": 35.726, "volume": 3037190.0}, {"date": "2018-03-01", "close": 35.362, "volume": 2877190.0}, {"date": "2018-03-02", "close": 34.854, "volume": 2821740.0}, {"date": "2018-03-05", "close": 35.124, "volume": 3467255.0}, {"date": "2018-03-06", "close": 35.202, "volume": 1866645.0}, {"date": "2018-03-07", "close": 35.136, "volume": 2050470.0}, {"date": "2018-03-08", "close": 35.67, "volume": 2513195.0}, {"date": "2018-03-09", "close": 36.188, "volume": 1793070.0}, {"date": "2018-03-12", "close": 36.008, "volume": 939475.0}, {"date": "2018-03-13", "close": 35.632, "volume": 1939260.0}, {"date": "2018-03-14", "close": 35.408, "volume": 2257845.0}, {"date": "2018-03-15", "close": 35.36, "volume": 1436955.0}, {"date": "2018-03-16", "close": 35.562, "volume": 1389330.0}, {"date": "2018-03-19", "close": 35.186, "volume": 1182505.0}, {"date": "2018-03-20", "close": 35.252, "volume": 983520.0}, {"date": "2018-03-21", "close": 35.57, "volume": 1103300.0}, {"date": "2018-03-22", "close": 34.658, "volume": 1755145.0}, {"date": "2018-03-23", "close": 34.372, "volume": 2687800.0}, {"date": "2018-03-26", "close": 34.66, "volume": 2216355.0}, {"date": "2018-03-27", "close": 34.79, "volume": 2339725.0}, {"date": "2018-03-28", "close": 34.872, "volume": 1654165.0}, {"date": "2018-03-29", "close": 35.3, "volume": 1703470.0}, {"date": "2018-04-02", "close": 34.794, "volume": 2011125.0}, {"date": "2018-04-03", "close": 35.21, "volume": 1609795.0}, {"date": "2018-04-04", "close": 35.112, "volume": 1544975.0}, {"date": "2018-04-05", "close": 35.34, "volume": 1711465.0}, {"date": "2018-04-06", "close": 34.628, "volume": 2158830.0}, {"date": "2018-04-09", "close": 35.106, "volume": 1566290.0}, {"date": "2018-04-10", "close": 35.348, "volume": 2008485.0}, {"date": "2018-04-11", "close": 35.674, "volume": 1659670.0}, {"date": "2018-04-12", "close": 35.524, "volume": 1661425.0}, {"date": "2018-04-13", "close": 35.558, "volume": 2218490.0}, {"date": "2018-04-16", "close": 36.006, "volume": 2363845.0}, {"date": "2018-04-17", "close": 35.956, "volume": 2884265.0}, {"date": "2018-04-18", "close": 35.906, "volume": 4846955.0}, {"date": "2018-04-19", "close": 35.286, "volume": 6216970.0}, {"date": "2018-04-20", "close": 35.048, "volume": 2807905.0}, {"date": "2018-04-23", "close": 35.426, "volume": 2399765.0}, {"date": "2018-04-24", "close": 35.232, "volume": 3043520.0}, {"date": "2018-04-25", "close": 36.104, "volume": 3617230.0}, {"date": "2018-04-26", "close": 36.498, "volume": 4621700.0}, {"date": "2018-04-27", "close": 36.87, "volume": 2297245.0}, {"date": "2018-04-30", "close": 36.488, "volume": 2349380.0}, {"date": "2018-05-01", "close": 35.79, "volume": 3428940.0}, {"date": "2018-05-02", "close": 35.406, "volume": 2034050.0}, {"date": "2018-05-03", "close": 35.7, "volume": 1994980.0}, {"date": "2018-05-04", "close": 36.28, "volume": 2176440.0}, {"date": "2018-05-07", "close": 36.676, "volume": 1210360.0}, {"date": "2018-05-08", "close": 36.68, "volume": 1607990.0}, {"date": "2018-05-09", "close": 37.112, "volume": 2879125.0}, {"date": "2018-05-10", "close": 37.5, "volume": 1523650.0}, {"date": "2018-05-11", "close": 37.296, "volume": 1426335.0}, {"date": "2018-05-14", "close": 37.346, "volume": 1934575.0}, {"date": "2018-05-15", "close": 36.998, "volume": 1800190.0}, {"date": "2018-05-16", "close": 36.754, "volume": 3912945.0}, {"date": "2018-05-17", "close": 36.804, "volume": 3472545.0}, {"date": "2018-05-18", "close": 36.45, "volume": 4231905.0}, {"date": "2018-05-21", "close": 36.71, "volume": 1343855.0}, {"date": "2018-05-22", "close": 36.45, "volume": 1959330.0}, {"date": "2018-05-23", "close": 36.67, "volume": 2349620.0}, {"date": "2018-05-24", "close": 36.972, "volume": 2557905.0}, {"date": "2018-05-25", "close": 37.25, "volume": 3433545.0}, {"date": "2018-05-29", "close": 37.028, "volume": 4074215.0}, {"date": "2018-05-30", "close": 38.088, "volume": 3488350.0}, {"date": "2018-05-31", "close": 38.558, "volume": 4873410.0}, {"date": "2018-06-01", "close": 38.326, "volume": 2749800.0}, {"date": "2018-06-04", "close": 38.418, "volume": 6993615.0}, {"date": "2018-06-05", "close": 38.488, "volume": 7863985.0}, {"date": "2018-06-06", "close": 38.63, "volume": 4771070.0}, {"date": "2018-06-07", "close": 38.21, "volume": 3019525.0}, {"date": "2018-06-08", "close": 38.476, "volume": 2653580.0}, {"date": "2018-06-11", "close": 38.77, "volume": 2199830.0}, {"date": "2018-06-12", "close": 38.808, "volume": 1903285.0}, {"date": "2018-06-13", "close": 38.798, "volume": 1813430.0}, {"date": "2018-06-14", "close": 38.862, "volume": 1265875.0}, {"date": "2018-06-15", "close": 38.848, "volume": 1928940.0}, {"date": "2018-06-18", "close": 38.688, "volume": 2591565.0}, {"date": "2018-06-19", "close": 38.07, "volume": 1937720.0}, {"date": "2018-06-20", "close": 38.3, "volume": 2561210.0}, {"date": "2018-06-21", "close": 37.26, "volume": 3554400.0}, {"date": "2018-06-22", "close": 37.494, "volume": 2398615.0}, {"date": "2018-06-25", "close": 36.174, "volume": 3650645.0}, {"date": "2018-06-26", "close": 36.408, "volume": 3750140.0}, {"date": "2018-06-27", "close": 36.114, "volume": 1951500.0}, {"date": "2018-06-28", "close": 36.236, "volume": 2316680.0}, {"date": "2018-06-29", "close": 36.604, "volume": 2946650.0}, {"date": "2018-07-02", "close": 36.074, "volume": 1517600.0}, {"date": "2018-07-03", "close": 35.688, "volume": 1199345.0}, {"date": "2018-07-05", "close": 36.054, "volume": 1772005.0}, {"date": "2018-07-06", "close": 36.18, "volume": 1420020.0}, {"date": "2018-07-09", "close": 37.402, "volume": 2453140.0}, {"date": "2018-07-10", "close": 37.552, "volume": 2381395.0}, {"date": "2018-07-11", "close": 36.614, "volume": 1946020.0}, {"date": "2018-07-12", "close": 37.188, "volume": 2336180.0}, {"date": "2018-07-13", "close": 37.498, "volume": 2014230.0}, {"date": "2018-07-16", "close": 37.094, "volume": 4314960.0}, {"date": "2018-07-17", "close": 37.204, "volume": 2695810.0}, {"date": "2018-07-18", "close": 37.842, "volume": 4338565.0}, {"date": "2018-07-19", "close": 38.428, "volume": 4781170.0}, {"date": "2018-07-20", "close": 38.994, "volume": 3760405.0}, {"date": "2018-07-23", "close": 38.772, "volume": 2186085.0}, {"date": "2018-07-24", "close": 38.0, "volume": 2818415.0}, {"date": "2018-07-25", "close": 38.824, "volume": 2758315.0}, {"date": "2018-07-26", "close": 39.118, "volume": 2201655.0}, {"date": "2018-07-27", "close": 39.196, "volume": 2343430.0}, {"date": "2018-07-30", "close": 39.328, "volume": 4434120.0}, {"date": "2018-07-31", "close": 39.668, "volume": 3312055.0}, {"date": "2018-08-01", "close": 39.902, "volume": 2511540.0}, {"date": "2018-08-02", "close": 40.456, "volume": 2166440.0}, {"date": "2018-08-03", "close": 40.346, "volume": 2571520.0}, {"date": "2018-08-06", "close": 40.63, "volume": 1264780.0}, {"date": "2018-08-07", "close": 40.026, "volume": 3683775.0}, {"date": "2018-08-08", "close": 40.64, "volume": 1649415.0}, {"date": "2018-08-09", "close": 40.626, "volume": 1108960.0}, {"date": "2018-08-10", "close": 40.524, "volume": 1830420.0}, {"date": "2018-08-13", "close": 40.428, "volume": 2882850.0}, {"date": "2018-08-14", "close": 40.596, "volume": 1656545.0}, {"date": "2018-08-15", "close": 40.106, "volume": 1435520.0}, {"date": "2018-08-16", "close": 39.996, "volume": 1407850.0}, {"date": "2018-08-17", "close": 40.36, "volume": 1325635.0}, {"date": "2018-08-20", "close": 40.296, "volume": 834285.0}, {"date": "2018-08-21", "close": 40.796, "volume": 1544875.0}, {"date": "2018-08-22", "close": 41.042, "volume": 2484985.0}, {"date": "2018-08-23", "close": 40.994, "volume": 1853795.0}, {"date": "2018-08-24", "close": 40.822, "volume": 1690010.0}, {"date": "2018-08-27", "close": 41.532, "volume": 1669415.0}, {"date": "2018-08-28", "close": 41.318, "volume": 1524700.0}, {"date": "2018-08-29", "close": 41.522, "volume": 1875005.0}, {"date": "2018-08-30", "close": 41.904, "volume": 4034770.0}, {"date": "2018-08-31", "close": 42.11, "volume": 2246250.0}, {"date": "2018-09-04", "close": 41.558, "volume": 1989745.0}, {"date": "2018-09-05", "close": 41.6, "volume": 3460210.0}, {"date": "2018-09-06", "close": 41.748, "volume": 2499570.0}, {"date": "2018-09-07", "close": 41.56, "volume": 1815685.0}, {"date": "2018-09-10", "close": 40.988, "volume": 3848725.0}, {"date": "2018-09-11", "close": 41.712, "volume": 2545050.0}, {"date": "2018-09-12", "close": 41.412, "volume": 1623075.0}, {"date": "2018-09-13", "close": 41.344, "volume": 1905450.0}, {"date": "2018-09-14", "close": 41.11, "volume": 2166975.0}, {"date": "2018-09-17", "close": 41.132, "volume": 2465175.0}, {"date": "2018-09-18", "close": 41.378, "volume": 2894035.0}, {"date": "2018-09-19", "close": 41.08, "volume": 3685860.0}, {"date": "2018-09-20", "close": 41.474, "volume": 2428885.0}, {"date": "2018-09-21", "close": 41.966, "volume": 2735770.0}, {"date": "2018-09-24", "close": 41.864, "volume": 3450375.0}, {"date": "2018-09-25", "close": 42.144, "volume": 3655430.0}, {"date": "2018-09-26", "close": 42.226, "volume": 4088920.0}, {"date": "2018-09-27", "close": 42.4, "volume": 2384365.0}, {"date": "2018-09-28", "close": 42.388, "volume": 2587340.0}, {"date": "2018-10-01", "close": 43.258, "volume": 4142630.0}, {"date": "2018-10-02", "close": 42.702, "volume": 2726230.0}, {"date": "2018-10-03", "close": 42.332, "volume": 2081650.0}, {"date": "2018-10-04", "close": 43.372, "volume": 6743030.0}, {"date": "2018-10-05", "close": 44.138, "volume": 8213985.0}, {"date": "2018-10-08", "close": 43.656, "volume": 3987270.0}, {"date": "2018-10-09", "close": 44.556, "volume": 4957450.0}, {"date": "2018-10-10", "close": 41.344, "volume": 6297805.0}, {"date": "2018-10-11", "close": 40.68, "volume": 4245140.0}, {"date": "2018-10-12", "close": 41.478, "volume": 3788040.0}, {"date": "2018-10-15", "close": 41.442, "volume": 2019950.0}, {"date": "2018-10-16", "close": 41.864, "volume": 4600115.0}, {"date": "2018-10-17", "close": 41.23, "volume": 3279585.0}, {"date": "2018-10-18", "close": 39.966, "volume": 5081220.0}, {"date": "2018-10-19", "close": 39.768, "volume": 5740115.0}, {"date": "2018-10-22", "close": 40.516, "volume": 4538810.0}, {"date": "2018-10-23", "close": 39.704, "volume": 5028000.0}, {"date": "2018-10-24", "close": 39.308, "volume": 3432385.0}, {"date": "2018-10-25", "close": 39.224, "volume": 4527030.0}, {"date": "2018-10-26", "close": 39.242, "volume": 4426840.0}, {"date": "2018-10-29", "close": 39.1, "volume": 3399235.0}, {"date": "2018-10-30", "close": 40.576, "volume": 2444410.0}, {"date": "2018-10-31", "close": 41.0, "volume": 2720450.0}, {"date": "2018-11-01", "close": 41.008, "volume": 1918550.0}, {"date": "2018-11-02", "close": 41.138, "volume": 1951040.0}, {"date": "2018-11-05", "close": 41.47, "volume": 2502060.0}, {"date": "2018-11-06", "close": 41.41, "volume": 2107490.0}, {"date": "2018-11-07", "close": 41.898, "volume": 1715445.0}, {"date": "2018-11-08", "close": 41.698, "volume": 1908515.0}, {"date": "2018-11-09", "close": 41.746, "volume": 3611720.0}, {"date": "2018-11-12", "close": 41.1, "volume": 2807915.0}, {"date": "2018-11-13", "close": 41.474, "volume": 2709800.0}, {"date": "2018-11-14", "close": 41.352, "volume": 2108400.0}, {"date": "2018-11-15", "close": 41.9, "volume": 4447075.0}, {"date": "2018-11-16", "close": 41.964, "volume": 3191695.0}, {"date": "2018-11-19", "close": 41.788, "volume": 3224610.0}, {"date": "2018-11-20", "close": 39.512, "volume": 5388495.0}, {"date": "2018-11-21", "close": 40.954, "volume": 4252875.0}, {"date": "2018-11-23", "close": 40.514, "volume": 619795.0}, {"date": "2018-11-26", "close": 40.286, "volume": 3064410.0}, {"date": "2018-11-27", "close": 40.32, "volume": 2989735.0}, {"date": "2018-11-28", "close": 42.088, "volume": 5126545.0}, {"date": "2018-11-29", "close": 42.094, "volume": 3102225.0}, {"date": "2018-11-30", "close": 42.308, "volume": 3335045.0}, {"date": "2018-12-03", "close": 41.798, "volume": 3544580.0}, {"date": "2018-12-04", "close": 39.958, "volume": 4630555.0}, {"date": "2018-12-06", "close": 39.2, "volume": 4866475.0}, {"date": "2018-12-07", "close": 37.856, "volume": 3800380.0}, {"date": "2018-12-10", "close": 38.018, "volume": 3730110.0}, {"date": "2018-12-11", "close": 38.244, "volume": 2784070.0}, {"date": "2018-12-12", "close": 38.336, "volume": 2330750.0}, {"date": "2018-12-13", "close": 38.004, "volume": 2880800.0}, {"date": "2018-12-14", "close": 36.62, "volume": 5398765.0}, {"date": "2018-12-17", "close": 36.112, "volume": 6127085.0}, {"date": "2018-12-18", "close": 36.56, "volume": 3389870.0}, {"date": "2018-12-19", "close": 35.862, "volume": 3023390.0}, {"date": "2018-12-20", "close": 34.89, "volume": 7451020.0}, {"date": "2018-12-21", "close": 34.472, "volume": 3413500.0}, {"date": "2018-12-24", "close": 33.682, "volume": 1810075.0}, {"date": "2018-12-26", "close": 35.054, "volume": 2542640.0}, {"date": "2018-12-27", "close": 35.016, "volume": 2956840.0}, {"date": "2018-12-28", "close": 35.348, "volume": 2628115.0}, {"date": "2018-12-31", "close": 35.524, "volume": 2312390.0}, {"date": "2019-01-02", "close": 35.818, "volume": 2096655.0}, {"date": "2019-01-03", "close": 34.88, "volume": 2978375.0}, {"date": "2019-01-04", "close": 36.142, "volume": 2231535.0}, {"date": "2019-01-07", "close": 36.83, "volume": 2872965.0}, {"date": "2019-01-08", "close": 37.554, "volume": 3395175.0}, {"date": "2019-01-09", "close": 38.194, "volume": 3519075.0}, {"date": "2019-01-10", "close": 38.016, "volume": 3697215.0}, {"date": "2019-01-11", "close": 37.836, "volume": 3606915.0}, {"date": "2019-01-14", "close": 38.744, "volume": 2427260.0}, {"date": "2019-01-15", "close": 38.75, "volume": 3039685.0}, {"date": "2019-01-16", "close": 38.676, "volume": 3268795.0}, {"date": "2019-01-17", "close": 39.014, "volume": 2791605.0}, {"date": "2019-01-18", "close": 39.496, "volume": 4052445.0}, {"date": "2019-01-22", "close": 39.222, "volume": 2140500.0}, {"date": "2019-01-23", "close": 39.108, "volume": 4309240.0}, {"date": "2019-01-24", "close": 40.42, "volume": 5035320.0}, {"date": "2019-01-25", "close": 41.062, "volume": 2822415.0}, {"date": "2019-01-28", "close": 40.582, "volume": 2729040.0}, {"date": "2019-01-29", "close": 41.028, "volume": 2117135.0}, {"date": "2019-01-30", "close": 41.29, "volume": 3056330.0}, {"date": "2019-01-31", "close": 40.98, "volume": 3962595.0}, {"date": "2019-02-01", "close": 40.846, "volume": 3304235.0}, {"date": "2019-02-04", "close": 40.844, "volume": 1765730.0}, {"date": "2019-02-05", "close": 40.828, "volume": 2418895.0}, {"date": "2019-02-06", "close": 40.278, "volume": 1635400.0}, {"date": "2019-02-07", "close": 40.196, "volume": 2655625.0}, {"date": "2019-02-08", "close": 40.07, "volume": 1734015.0}, {"date": "2019-02-11", "close": 39.6, "volume": 2070255.0}, {"date": "2019-02-12", "close": 39.92, "volume": 2276695.0}, {"date": "2019-02-13", "close": 39.512, "volume": 2172590.0}, {"date": "2019-02-14", "close": 40.4, "volume": 2615665.0}, {"date": "2019-02-15", "close": 40.872, "volume": 1563100.0}, {"date": "2019-02-19", "close": 41.33, "volume": 2109955.0}, {"date": "2019-02-20", "close": 41.57, "volume": 1461780.0}, {"date": "2019-02-21", "close": 41.336, "volume": 1850570.0}, {"date": "2019-02-22", "close": 41.608, "volume": 1218625.0}, {"date": "2019-02-25", "close": 41.746, "volume": 1660190.0}, {"date": "2019-02-26", "close": 41.498, "volume": 2074850.0}, {"date": "2019-02-27", "close": 41.722, "volume": 1533740.0}, {"date": "2019-02-28", "close": 41.296, "volume": 2229750.0}, {"date": "2019-03-01", "close": 40.918, "volume": 3130345.0}, {"date": "2019-03-04", "close": 41.506, "volume": 2237995.0}, {"date": "2019-03-05", "close": 41.178, "volume": 1666830.0}, {"date": "2019-03-06", "close": 40.722, "volume": 1827780.0}, {"date": "2019-03-07", "close": 40.94, "volume": 2285275.0}, {"date": "2019-03-08", "close": 41.012, "volume": 1721265.0}, {"date": "2019-03-11", "close": 41.196, "volume": 2002425.0}, {"date": "2019-03-12", "close": 40.774, "volume": 2330040.0}, {"date": "2019-03-13", "close": 40.974, "volume": 2293090.0}, {"date": "2019-03-14", "close": 40.748, "volume": 2310690.0}, {"date": "2019-03-15", "close": 41.056, "volume": 1913900.0}, {"date": "2019-03-18", "close": 41.302, "volume": 1670735.0}, {"date": "2019-03-19", "close": 40.506, "volume": 2324300.0}, {"date": "2019-03-20", "close": 40.124, "volume": 2547425.0}, {"date": "2019-03-21", "close": 40.714, "volume": 2258325.0}, {"date": "2019-03-22", "close": 40.068, "volume": 2680590.0}, {"date": "2019-03-25", "close": 40.132, "volume": 2006800.0}, {"date": "2019-03-26", "close": 40.332, "volume": 1652005.0}, {"date": "2019-03-27", "close": 40.482, "volume": 1681875.0}, {"date": "2019-03-28", "close": 40.952, "volume": 1437990.0}, {"date": "2019-03-29", "close": 41.206, "volume": 2805535.0}, {"date": "2019-04-01", "close": 41.856, "volume": 3718140.0}, {"date": "2019-04-02", "close": 41.388, "volume": 2391390.0}, {"date": "2019-04-03", "close": 41.38, "volume": 1467860.0}, {"date": "2019-04-04", "close": 41.484, "volume": 1429525.0}, {"date": "2019-04-05", "close": 41.57, "volume": 3099405.0}, {"date": "2019-04-08", "close": 42.108, "volume": 2256280.0}, {"date": "2019-04-09", "close": 42.01, "volume": 1675570.0}, {"date": "2019-04-10", "close": 42.122, "volume": 1357245.0}, {"date": "2019-04-11", "close": 42.23, "volume": 1539360.0}, {"date": "2019-04-12", "close": 42.678, "volume": 1514960.0}, {"date": "2019-04-15", "close": 42.524, "volume": 998905.0}, {"date": "2019-04-16", "close": 42.296, "volume": 1260925.0}, {"date": "2019-04-17", "close": 43.03, "volume": 2745195.0}, {"date": "2019-04-18", "close": 43.25, "volume": 1589805.0}, {"date": "2019-04-22", "close": 43.792, "volume": 2372085.0}, {"date": "2019-04-23", "close": 43.85, "volume": 2470120.0}, {"date": "2019-04-24", "close": 44.884, "volume": 5120025.0}, {"date": "2019-04-25", "close": 44.484, "volume": 1939340.0}, {"date": "2019-04-26", "close": 44.404, "volume": 1192210.0}, {"date": "2019-04-29", "close": 44.564, "volume": 1554275.0}, {"date": "2019-04-30", "close": 44.814, "volume": 2205545.0}, {"date": "2019-05-01", "close": 44.656, "volume": 1571170.0}, {"date": "2019-05-02", "close": 44.042, "volume": 2413100.0}, {"date": "2019-05-03", "close": 44.582, "volume": 1508780.0}, {"date": "2019-05-06", "close": 44.508, "volume": 2205370.0}, {"date": "2019-05-07", "close": 43.786, "volume": 2476990.0}, {"date": "2019-05-08", "close": 44.164, "volume": 1438860.0}, {"date": "2019-05-09", "close": 43.938, "volume": 2459180.0}, {"date": "2019-05-10", "close": 43.892, "volume": 1836515.0}, {"date": "2019-05-13", "close": 43.346, "volume": 1822000.0}, {"date": "2019-05-14", "close": 43.858, "volume": 1122485.0}, {"date": "2019-05-15", "close": 44.522, "volume": 1542590.0}, {"date": "2019-05-16", "close": 45.726, "volume": 2146785.0}, {"date": "2019-05-17", "close": 45.744, "volume": 1804575.0}, {"date": "2019-05-20", "close": 45.54, "volume": 1611925.0}, {"date": "2019-05-21", "close": 45.392, "volume": 1286670.0}, {"date": "2019-05-22", "close": 45.398, "volume": 1014735.0}, {"date": "2019-05-23", "close": 44.372, "volume": 2857465.0}, {"date": "2019-05-24", "close": 44.7, "volume": 1961595.0}, {"date": "2019-05-28", "close": 44.9, "volume": 2155330.0}, {"date": "2019-05-29", "close": 44.268, "volume": 4038250.0}, {"date": "2019-05-30", "close": 44.212, "volume": 2760165.0}, {"date": "2019-05-31", "close": 43.878, "volume": 5312125.0}, {"date": "2019-06-03", "close": 44.52, "volume": 4723305.0}, {"date": "2019-06-04", "close": 45.186, "volume": 3175350.0}, {"date": "2019-06-05", "close": 45.76, "volume": 1958215.0}, {"date": "2019-06-06", "close": 46.194, "volume": 1591135.0}, {"date": "2019-06-07", "close": 46.926, "volume": 3957580.0}, {"date": "2019-06-10", "close": 46.418, "volume": 1907485.0}, {"date": "2019-06-11", "close": 46.558, "volume": 1583105.0}, {"date": "2019-06-12", "close": 46.608, "volume": 1050740.0}, {"date": "2019-06-13", "close": 46.516, "volume": 1146190.0}, {"date": "2019-06-14", "close": 46.388, "volume": 1196445.0}, {"date": "2019-06-17", "close": 46.864, "volume": 2224645.0}, {"date": "2019-06-18", "close": 46.71, "volume": 2776340.0}, {"date": "2019-06-19", "close": 47.186, "volume": 1587350.0}, {"date": "2019-06-20", "close": 48.072, "volume": 1224970.0}, {"date": "2019-06-21", "close": 47.976, "volume": 1291485.0}, {"date": "2019-06-24", "close": 47.674, "volume": 1371565.0}, {"date": "2019-06-25", "close": 46.928, "volume": 1644300.0}, {"date": "2019-06-26", "close": 46.742, "volume": 1300885.0}, {"date": "2019-06-27", "close": 46.826, "volume": 1131150.0}, {"date": "2019-06-28", "close": 47.73, "volume": 2171630.0}, {"date": "2019-07-01", "close": 47.73, "volume": 1699655.0}, {"date": "2019-07-02", "close": 47.222, "volume": 2589185.0}, {"date": "2019-07-03", "close": 47.712, "volume": 878700.0}, {"date": "2019-07-05", "close": 47.702, "volume": 1519460.0}, {"date": "2019-07-08", "close": 47.676, "volume": 1361315.0}, {"date": "2019-07-09", "close": 47.738, "volume": 1827295.0}, {"date": "2019-07-10", "close": 47.114, "volume": 2033965.0}, {"date": "2019-07-11", "close": 47.534, "volume": 1605030.0}, {"date": "2019-07-12", "close": 47.82, "volume": 1853595.0}, {"date": "2019-07-15", "close": 47.394, "volume": 2268720.0}, {"date": "2019-07-16", "close": 49.254, "volume": 5496825.0}, {"date": "2019-07-17", "close": 48.9, "volume": 6843295.0}, {"date": "2019-07-18", "close": 48.344, "volume": 3715065.0}, {"date": "2019-07-19", "close": 47.564, "volume": 3161955.0}, {"date": "2019-07-22", "close": 47.632, "volume": 1564255.0}, {"date": "2019-07-23", "close": 47.4, "volume": 1587660.0}, {"date": "2019-07-24", "close": 47.75, "volume": 2021815.0}, {"date": "2019-07-25", "close": 47.51, "volume": 1524465.0}, {"date": "2019-07-26", "close": 47.654, "volume": 1073000.0}, {"date": "2019-07-29", "close": 47.818, "volume": 1335465.0}, {"date": "2019-07-30", "close": 47.766, "volume": 1291150.0}, {"date": "2019-07-31", "close": 47.718, "volume": 1527080.0}, {"date": "2019-08-01", "close": 47.03, "volume": 2574175.0}, {"date": "2019-08-02", "close": 46.516, "volume": 1723570.0}, {"date": "2019-08-05", "close": 45.634, "volume": 2048550.0}, {"date": "2019-08-06", "close": 45.998, "volume": 2149060.0}, {"date": "2019-08-07", "close": 45.584, "volume": 1950420.0}, {"date": "2019-08-08", "close": 46.416, "volume": 1968840.0}, {"date": "2019-08-09", "close": 46.62, "volume": 1480015.0}, {"date": "2019-08-12", "close": 46.686, "volume": 1898875.0}, {"date": "2019-08-13", "close": 47.968, "volume": 3175115.0}, {"date": "2019-08-14", "close": 46.928, "volume": 3444730.0}, {"date": "2019-08-15", "close": 46.622, "volume": 1675180.0}, {"date": "2019-08-16", "close": 47.582, "volume": 1416405.0}, {"date": "2019-08-19", "close": 48.106, "volume": 1539895.0}, {"date": "2019-08-20", "close": 47.858, "volume": 1413855.0}, {"date": "2019-08-21", "close": 48.342, "volume": 1169715.0}, {"date": "2019-08-22", "close": 48.064, "volume": 907800.0}, {"date": "2019-08-23", "close": 46.764, "volume": 2207080.0}, {"date": "2019-08-26", "close": 47.272, "volume": 1998780.0}, {"date": "2019-08-27", "close": 47.254, "volume": 1424205.0}, {"date": "2019-08-28", "close": 47.04, "volume": 1574405.0}, {"date": "2019-08-29", "close": 47.814, "volume": 5938030.0}, {"date": "2019-08-30", "close": 48.15, "volume": 1966275.0}, {"date": "2019-09-03", "close": 46.952, "volume": 4474065.0}, {"date": "2019-09-04", "close": 47.478, "volume": 1526050.0}, {"date": "2019-09-05", "close": 48.434, "volume": 1869010.0}, {"date": "2019-09-06", "close": 48.294, "volume": 1395250.0}, {"date": "2019-09-09", "close": 47.164, "volume": 3005270.0}, {"date": "2019-09-10", "close": 47.216, "volume": 3152930.0}, {"date": "2019-09-11", "close": 46.832, "volume": 2555325.0}, {"date": "2019-09-12", "close": 46.006, "volume": 2739300.0}, {"date": "2019-09-13", "close": 45.72, "volume": 2932735.0}, {"date": "2019-09-16", "close": 46.3, "volume": 2931245.0}, {"date": "2019-09-17", "close": 46.478, "volume": 1616180.0}, {"date": "2019-09-18", "close": 46.386, "volume": 1481675.0}, {"date": "2019-09-19", "close": 46.758, "volume": 1479030.0}, {"date": "2019-09-20", "close": 46.172, "volume": 1017770.0}, {"date": "2019-09-23", "close": 45.19, "volume": 1862735.0}, {"date": "2019-09-24", "close": 45.392, "volume": 1771145.0}, {"date": "2019-09-25", "close": 43.98, "volume": 3518450.0}, {"date": "2019-09-26", "close": 44.316, "volume": 2205630.0}, {"date": "2019-09-27", "close": 44.08, "volume": 1369305.0}, {"date": "2019-09-30", "close": 44.492, "volume": 1844950.0}, {"date": "2019-10-01", "close": 43.444, "volume": 1979020.0}, {"date": "2019-10-02", "close": 42.498, "volume": 2014920.0}, {"date": "2019-10-03", "close": 42.698, "volume": 2657730.0}, {"date": "2019-10-04", "close": 42.292, "volume": 2324790.0}, {"date": "2019-10-07", "close": 42.15, "volume": 2463325.0}, {"date": "2019-10-08", "close": 41.594, "volume": 2796000.0}, {"date": "2019-10-09", "close": 42.172, "volume": 1703400.0}, {"date": "2019-10-10", "close": 42.812, "volume": 1897385.0}, {"date": "2019-10-11", "close": 43.202, "volume": 2269620.0}, {"date": "2019-10-14", "close": 43.068, "volume": 1155005.0}, {"date": "2019-10-15", "close": 43.674, "volume": 2131255.0}, {"date": "2019-10-16", "close": 43.522, "volume": 1657570.0}, {"date": "2019-10-17", "close": 43.526, "volume": 2734360.0}, {"date": "2019-10-18", "close": 43.274, "volume": 1933845.0}, {"date": "2019-10-21", "close": 43.762, "volume": 1564780.0}, {"date": "2019-10-22", "close": 43.946, "volume": 1702645.0}, {"date": "2019-10-23", "close": 43.898, "volume": 1934240.0}, {"date": "2019-10-24", "close": 45.458, "volume": 4796400.0}, {"date": "2019-10-25", "close": 45.314, "volume": 2271555.0}, {"date": "2019-10-28", "close": 45.316, "volume": 2116515.0}, {"date": "2019-10-29", "close": 45.262, "volume": 1192335.0}, {"date": "2019-10-30", "close": 45.798, "volume": 1738385.0}, {"date": "2019-10-31", "close": 45.462, "volume": 2113215.0}, {"date": "2019-11-01", "close": 46.696, "volume": 2540460.0}, {"date": "2019-11-04", "close": 47.094, "volume": 1926445.0}, {"date": "2019-11-05", "close": 47.09, "volume": 1907000.0}, {"date": "2019-11-06", "close": 47.042, "volume": 1388970.0}, {"date": "2019-11-07", "close": 47.326, "volume": 1028320.0}, {"date": "2019-11-08", "close": 47.046, "volume": 2055730.0}, {"date": "2019-11-11", "close": 46.848, "volume": 2202680.0}, {"date": "2019-11-12", "close": 47.018, "volume": 1974435.0}, {"date": "2019-11-13", "close": 47.65, "volume": 1726360.0}, {"date": "2019-11-14", "close": 47.808, "volume": 1401605.0}, {"date": "2019-11-15", "close": 48.372, "volume": 1496205.0}, {"date": "2019-11-18", "close": 48.766, "volume": 2223660.0}, {"date": "2019-11-19", "close": 47.616, "volume": 2448305.0}, {"date": "2019-11-20", "close": 47.322, "volume": 1664310.0}, {"date": "2019-11-21", "close": 47.27, "volume": 2416535.0}, {"date": "2019-11-22", "close": 47.174, "volume": 1507010.0}, {"date": "2019-11-25", "close": 47.878, "volume": 1297045.0}, {"date": "2019-11-26", "close": 47.82, "volume": 1309185.0}, {"date": "2019-11-27", "close": 47.762, "volume": 1229120.0}, {"date": "2019-11-29", "close": 47.648, "volume": 535950.0}, {"date": "2019-12-02", "close": 47.166, "volume": 1442445.0}, {"date": "2019-12-03", "close": 46.542, "volume": 1400100.0}, {"date": "2019-12-04", "close": 47.872, "volume": 3243090.0}, {"date": "2019-12-05", "close": 47.934, "volume": 1748020.0}, {"date": "2019-12-06", "close": 49.084, "volume": 2140935.0}, {"date": "2019-12-09", "close": 49.072, "volume": 2168530.0}, {"date": "2019-12-10", "close": 49.006, "volume": 1900615.0}, {"date": "2019-12-11", "close": 49.594, "volume": 2299790.0}, {"date": "2019-12-12", "close": 49.982, "volume": 1868710.0}, {"date": "2019-12-13", "close": 50.23, "volume": 1767950.0}, {"date": "2019-12-16", "close": 50.614, "volume": 2161025.0}, {"date": "2019-12-17", "close": 51.066, "volume": 2928060.0}, {"date": "2019-12-18", "close": 50.816, "volume": 2174795.0}, {"date": "2019-12-19", "close": 50.328, "volume": 3258340.0}, {"date": "2019-12-20", "close": 50.674, "volume": 1428465.0}, {"date": "2019-12-23", "close": 51.026, "volume": 1128125.0}, {"date": "2019-12-24", "close": 51.262, "volume": 766405.0}, {"date": "2019-12-26", "close": 51.262, "volume": 687350.0}, {"date": "2019-12-27", "close": 51.43, "volume": 930725.0}, {"date": "2019-12-30", "close": 50.88, "volume": 1720825.0}, {"date": "2019-12-31", "close": 50.99, "volume": 1410410.0}, {"date": "2020-01-02", "close": 51.654, "volume": 1504240.0}, {"date": "2020-01-03", "close": 51.532, "volume": 1464905.0}, {"date": "2020-01-06", "close": 51.772, "volume": 1075565.0}, {"date": "2020-01-07", "close": 52.13, "volume": 1535635.0}, {"date": "2020-01-08", "close": 51.98, "volume": 1605055.0}, {"date": "2020-01-09", "close": 51.582, "volume": 2011895.0}, {"date": "2020-01-10", "close": 51.616, "volume": 1638690.0}, {"date": "2020-01-13", "close": 52.54, "volume": 1639735.0}, {"date": "2020-01-14", "close": 52.37, "volume": 1706350.0}, {"date": "2020-01-15", "close": 52.5, "volume": 1717000.0}, {"date": "2020-01-16", "close": 52.222, "volume": 2098400.0}, {"date": "2020-01-17", "close": 52.54, "volume": 2087515.0}, {"date": "2020-01-21", "close": 51.706, "volume": 2247875.0}, {"date": "2020-01-22", "close": 51.636, "volume": 1601180.0}, {"date": "2020-01-23", "close": 52.112, "volume": 1539535.0}, {"date": "2020-01-24", "close": 52.256, "volume": 1647375.0}, {"date": "2020-01-27", "close": 51.412, "volume": 1669670.0}, {"date": "2020-01-28", "close": 52.258, "volume": 2386085.0}, {"date": "2020-01-29", "close": 52.796, "volume": 3555760.0}, {"date": "2020-01-30", "close": 53.926, "volume": 2394180.0}, {"date": "2020-01-31", "close": 53.162, "volume": 3476010.0}, {"date": "2020-02-03", "close": 53.096, "volume": 1537180.0}, {"date": "2020-02-04", "close": 53.732, "volume": 1519370.0}, {"date": "2020-02-05", "close": 54.426, "volume": 1860890.0}, {"date": "2020-02-06", "close": 54.256, "volume": 1646835.0}, {"date": "2020-02-07", "close": 53.4, "volume": 2929340.0}, {"date": "2020-02-10", "close": 53.542, "volume": 1324650.0}, {"date": "2020-02-11", "close": 54.03, "volume": 1593345.0}, {"date": "2020-02-12", "close": 54.678, "volume": 1287305.0}, {"date": "2020-02-13", "close": 54.706, "volume": 1349195.0}, {"date": "2020-02-14", "close": 54.19, "volume": 884950.0}, {"date": "2020-02-18", "close": 53.768, "volume": 1355240.0}, {"date": "2020-02-19", "close": 54.046, "volume": 1293530.0}, {"date": "2020-02-20", "close": 54.018, "volume": 1920175.0}, {"date": "2020-02-21", "close": 53.128, "volume": 1921095.0}, {"date": "2020-02-24", "close": 52.71, "volume": 3198245.0}, {"date": "2020-02-25", "close": 51.6, "volume": 3398765.0}, {"date": "2020-02-26", "close": 51.386, "volume": 4217175.0}, {"date": "2020-02-27", "close": 50.362, "volume": 4807645.0}, {"date": "2020-02-28", "close": 49.754, "volume": 3601565.0}, {"date": "2020-03-02", "close": 50.776, "volume": 3582920.0}, {"date": "2020-03-03", "close": 49.578, "volume": 3500385.0}, {"date": "2020-03-04", "close": 51.442, "volume": 2698835.0}, {"date": "2020-03-05", "close": 49.878, "volume": 2818015.0}, {"date": "2020-03-06", "close": 49.176, "volume": 2912135.0}, {"date": "2020-03-09", "close": 40.536, "volume": 11437140.0}, {"date": "2020-03-10", "close": 44.85, "volume": 7536045.0}, {"date": "2020-03-11", "close": 43.46, "volume": 4336080.0}, {"date": "2020-03-12", "close": 39.348, "volume": 3093190.0}, {"date": "2020-03-13", "close": 43.524, "volume": 3163655.0}, {"date": "2020-03-16", "close": 37.49, "volume": 4700715.0}, {"date": "2020-03-17", "close": 39.47, "volume": 3226270.0}, {"date": "2020-03-18", "close": 37.292, "volume": 2922130.0}, {"date": "2020-03-19", "close": 38.69, "volume": 2465950.0}, {"date": "2020-03-20", "close": 37.19, "volume": 3437055.0}, {"date": "2020-03-23", "close": 36.272, "volume": 2708400.0}, {"date": "2020-03-24", "close": 41.338, "volume": 2588535.0}, {"date": "2020-03-25", "close": 41.364, "volume": 2751250.0}, {"date": "2020-03-26", "close": 43.884, "volume": 2305685.0}, {"date": "2020-03-27", "close": 42.06, "volume": 1700710.0}, {"date": "2020-03-30", "close": 43.404, "volume": 1875085.0}, {"date": "2020-03-31", "close": 43.918, "volume": 2583950.0}, {"date": "2020-04-01", "close": 41.88, "volume": 1526590.0}, {"date": "2020-04-02", "close": 42.956, "volume": 2274110.0}, {"date": "2020-04-03", "close": 42.566, "volume": 1446325.0}, {"date": "2020-04-06", "close": 44.606, "volume": 1961530.0}, {"date": "2020-04-07", "close": 44.284, "volume": 2128820.0}, {"date": "2020-04-08", "close": 45.33, "volume": 2908410.0}, {"date": "2020-04-09", "close": 45.082, "volume": 3042655.0}, {"date": "2020-04-13", "close": 44.448, "volume": 2158975.0}, {"date": "2020-04-14", "close": 45.582, "volume": 2660525.0}, {"date": "2020-04-15", "close": 43.54, "volume": 2609110.0}, {"date": "2020-04-16", "close": 43.7, "volume": 3494870.0}, {"date": "2020-04-17", "close": 44.804, "volume": 2649950.0}, {"date": "2020-04-20", "close": 43.802, "volume": 2184655.0}, {"date": "2020-04-21", "close": 43.2, "volume": 2855245.0}, {"date": "2020-04-22", "close": 45.066, "volume": 5266985.0}, {"date": "2020-04-23", "close": 45.392, "volume": 3222150.0}, {"date": "2020-04-24", "close": 45.596, "volume": 1972455.0}, {"date": "2020-04-27", "close": 46.232, "volume": 2086405.0}, {"date": "2020-04-28", "close": 46.266, "volume": 1764815.0}, {"date": "2020-04-29", "close": 47.212, "volume": 2236460.0}, {"date": "2020-04-30", "close": 45.466, "volume": 7936785.0}, {"date": "2020-05-01", "close": 44.328, "volume": 2716055.0}, {"date": "2020-05-04", "close": 43.63, "volume": 5780795.0}, {"date": "2020-05-05", "close": 43.43, "volume": 9941595.0}, {"date": "2020-05-06", "close": 44.218, "volume": 5396965.0}, {"date": "2020-05-07", "close": 44.882, "volume": 1978490.0}, {"date": "2020-05-08", "close": 45.8, "volume": 1593120.0}, {"date": "2020-05-11", "close": 45.974, "volume": 1248490.0}, {"date": "2020-05-12", "close": 45.724, "volume": 2430320.0}, {"date": "2020-05-13", "close": 45.51, "volume": 3291675.0}, {"date": "2020-05-14", "close": 44.4, "volume": 3126100.0}, {"date": "2020-05-15", "close": 44.046, "volume": 2147790.0}, {"date": "2020-05-18", "close": 46.424, "volume": 2723350.0}, {"date": "2020-05-19", "close": 46.332, "volume": 2254080.0}, {"date": "2020-05-20", "close": 48.832, "volume": 3967155.0}, {"date": "2020-05-21", "close": 48.204, "volume": 2415490.0}, {"date": "2020-05-22", "close": 48.226, "volume": 1285340.0}, {"date": "2020-05-26", "close": 49.878, "volume": 1693490.0}, {"date": "2020-05-27", "close": 50.636, "volume": 1858725.0}, {"date": "2020-05-28", "close": 50.224, "volume": 1715045.0}, {"date": "2020-05-29", "close": 49.93, "volume": 1861190.0}, {"date": "2020-06-01", "close": 49.858, "volume": 1520090.0}, {"date": "2020-06-02", "close": 50.54, "volume": 1381820.0}, {"date": "2020-06-03", "close": 52.066, "volume": 1636135.0}, {"date": "2020-06-04", "close": 51.736, "volume": 1300860.0}, {"date": "2020-06-05", "close": 53.152, "volume": 3038380.0}, {"date": "2020-06-08", "close": 52.522, "volume": 2129505.0}, {"date": "2020-06-09", "close": 52.724, "volume": 2053085.0}, {"date": "2020-06-10", "close": 52.032, "volume": 1443440.0}, {"date": "2020-06-11", "close": 49.394, "volume": 2013970.0}, {"date": "2020-06-12", "close": 50.4, "volume": 2179535.0}, {"date": "2020-06-15", "close": 50.412, "volume": 1748780.0}, {"date": "2020-06-16", "close": 51.412, "volume": 2057340.0}, {"date": "2020-06-17", "close": 51.502, "volume": 1043865.0}, {"date": "2020-06-18", "close": 51.26, "volume": 1041520.0}, {"date": "2020-06-19", "close": 50.768, "volume": 1597860.0}, {"date": "2020-06-22", "close": 50.596, "volume": 1315215.0}, {"date": "2020-06-23", "close": 50.126, "volume": 2869655.0}, {"date": "2020-06-24", "close": 49.096, "volume": 2391645.0}, {"date": "2020-06-25", "close": 50.13, "volume": 1633945.0}, {"date": "2020-06-26", "close": 49.726, "volume": 1684185.0}, {"date": "2020-06-29", "close": 50.094, "volume": 2119525.0}, {"date": "2020-06-30", "close": 51.068, "volume": 1965665.0}, {"date": "2020-07-01", "close": 50.846, "volume": 1731365.0}, {"date": "2020-07-02", "close": 50.742, "volume": 1386705.0}, {"date": "2020-07-06", "close": 50.918, "volume": 3410900.0}, {"date": "2020-07-07", "close": 51.06, "volume": 1619530.0}, {"date": "2020-07-08", "close": 51.846, "volume": 1250070.0}, {"date": "2020-07-09", "close": 51.166, "volume": 1917640.0}, {"date": "2020-07-10", "close": 51.598, "volume": 1333820.0}, {"date": "2020-07-13", "close": 50.706, "volume": 2151890.0}, {"date": "2020-07-14", "close": 52.142, "volume": 1991395.0}, {"date": "2020-07-15", "close": 52.988, "volume": 1611170.0}, {"date": "2020-07-16", "close": 53.666, "volume": 1567230.0}, {"date": "2020-07-17", "close": 54.808, "volume": 2123155.0}, {"date": "2020-07-20", "close": 54.482, "volume": 1478100.0}, {"date": "2020-07-21", "close": 54.208, "volume": 1944550.0}, {"date": "2020-07-22", "close": 54.706, "volume": 3884025.0}, {"date": "2020-07-23", "close": 54.982, "volume": 2136090.0}, {"date": "2020-07-24", "close": 54.816, "volume": 1572125.0}, {"date": "2020-07-27", "close": 55.374, "volume": 1491275.0}, {"date": "2020-07-28", "close": 54.95, "volume": 1785105.0}, {"date": "2020-07-29", "close": 56.06, "volume": 2128345.0}, {"date": "2020-07-30", "close": 55.074, "volume": 1329385.0}, {"date": "2020-07-31", "close": 55.036, "volume": 2928715.0}, {"date": "2020-08-03", "close": 53.708, "volume": 2678040.0}, {"date": "2020-08-04", "close": 54.274, "volume": 2269500.0}, {"date": "2020-08-05", "close": 54.684, "volume": 1658760.0}, {"date": "2020-08-06", "close": 55.824, "volume": 1380545.0}, {"date": "2020-08-07", "close": 56.398, "volume": 1210835.0}, {"date": "2020-08-10", "close": 57.378, "volume": 1783635.0}, {"date": "2020-08-11", "close": 58.252, "volume": 1615860.0}, {"date": "2020-08-12", "close": 59.064, "volume": 2993390.0}, {"date": "2020-08-13", "close": 58.774, "volume": 1370865.0}, {"date": "2020-08-14", "close": 58.734, "volume": 908530.0}, {"date": "2020-08-17", "close": 59.68, "volume": 1405185.0}, {"date": "2020-08-18", "close": 60.14, "volume": 1995865.0}, {"date": "2020-08-19", "close": 59.736, "volume": 937525.0}, {"date": "2020-08-20", "close": 59.646, "volume": 1163410.0}, {"date": "2020-08-21", "close": 59.74, "volume": 1591320.0}, {"date": "2020-08-24", "close": 59.626, "volume": 1004725.0}, {"date": "2020-08-25", "close": 59.66, "volume": 1579305.0}, {"date": "2020-08-26", "close": 59.878, "volume": 3035985.0}, {"date": "2020-08-27", "close": 60.2, "volume": 1036050.0}, {"date": "2020-08-28", "close": 59.77, "volume": 1478135.0}, {"date": "2020-08-31", "close": 59.136, "volume": 1413890.0}, {"date": "2020-09-01", "close": 59.1, "volume": 1890955.0}, {"date": "2020-09-02", "close": 59.262, "volume": 2266350.0}, {"date": "2020-09-03", "close": 58.558, "volume": 1275295.0}, {"date": "2020-09-04", "close": 58.078, "volume": 1212465.0}, {"date": "2020-09-08", "close": 57.358, "volume": 1962525.0}, {"date": "2020-09-09", "close": 58.906, "volume": 1560455.0}, {"date": "2020-09-10", "close": 59.12, "volume": 1783375.0}, {"date": "2020-09-11", "close": 60.052, "volume": 1565020.0}, {"date": "2020-09-14", "close": 61.084, "volume": 1826705.0}, {"date": "2020-09-15", "close": 61.562, "volume": 2228985.0}, {"date": "2020-09-16", "close": 60.388, "volume": 2040150.0}, {"date": "2020-09-17", "close": 60.928, "volume": 1369785.0}, {"date": "2020-09-18", "close": 60.13, "volume": 1449090.0}, {"date": "2020-09-21", "close": 59.358, "volume": 1710465.0}, {"date": "2020-09-22", "close": 60.254, "volume": 1057530.0}, {"date": "2020-09-23", "close": 59.728, "volume": 1065045.0}, {"date": "2020-09-24", "close": 60.06, "volume": 1174520.0}, {"date": "2020-09-25", "close": 60.078, "volume": 1066475.0}, {"date": "2020-09-28", "close": 60.34, "volume": 2119480.0}, {"date": "2020-09-29", "close": 60.76, "volume": 1698230.0}, {"date": "2020-09-30", "close": 60.886, "volume": 1915635.0}, {"date": "2020-10-01", "close": 60.432, "volume": 1451885.0}, {"date": "2020-10-02", "close": 60.71, "volume": 1308795.0}, {"date": "2020-10-05", "close": 61.106, "volume": 926755.0}, {"date": "2020-10-06", "close": 60.282, "volume": 1845680.0}, {"date": "2020-10-07", "close": 61.936, "volume": 1328420.0}, {"date": "2020-10-08", "close": 61.996, "volume": 1043705.0}, {"date": "2020-10-09", "close": 62.788, "volume": 1692595.0}, {"date": "2020-10-12", "close": 63.17, "volume": 774320.0}, {"date": "2020-10-13", "close": 63.4, "volume": 1426455.0}, {"date": "2020-10-14", "close": 64.412, "volume": 1339345.0}, {"date": "2020-10-15", "close": 64.956, "volume": 1199865.0}, {"date": "2020-10-16", "close": 65.018, "volume": 1172560.0}, {"date": "2020-10-19", "close": 64.476, "volume": 2257655.0}, {"date": "2020-10-20", "close": 63.952, "volume": 3648625.0}, {"date": "2020-10-21", "close": 63.09, "volume": 2962230.0}, {"date": "2020-10-22", "close": 63.17, "volume": 1847140.0}, {"date": "2020-10-23", "close": 62.94, "volume": 1748730.0}, {"date": "2020-10-26", "close": 61.584, "volume": 2084850.0}, {"date": "2020-10-27", "close": 61.6, "volume": 1472035.0}, {"date": "2020-10-28", "close": 60.034, "volume": 2281040.0}, {"date": "2020-10-29", "close": 59.594, "volume": 3609485.0}, {"date": "2020-10-30", "close": 59.826, "volume": 2453810.0}, {"date": "2020-11-02", "close": 62.72, "volume": 1972965.0}, {"date": "2020-11-03", "close": 64.08, "volume": 1839345.0}, {"date": "2020-11-04", "close": 62.244, "volume": 3688985.0}, {"date": "2020-11-05", "close": 63.868, "volume": 1386055.0}, {"date": "2020-11-06", "close": 63.902, "volume": 1092690.0}, {"date": "2020-11-09", "close": 65.072, "volume": 1546910.0}, {"date": "2020-11-10", "close": 65.458, "volume": 1353665.0}, {"date": "2020-11-11", "close": 65.62, "volume": 1353325.0}, {"date": "2020-11-12", "close": 65.652, "volume": 1138395.0}, {"date": "2020-11-13", "close": 66.506, "volume": 2002795.0}, {"date": "2020-11-16", "close": 67.522, "volume": 1745910.0}, {"date": "2020-11-17", "close": 67.508, "volume": 1318990.0}, {"date": "2020-11-18", "close": 67.418, "volume": 1250555.0}, {"date": "2020-11-19", "close": 67.658, "volume": 1042760.0}, {"date": "2020-11-20", "close": 66.402, "volume": 1737880.0}, {"date": "2020-11-23", "close": 65.784, "volume": 1386885.0}, {"date": "2020-11-24", "close": 65.228, "volume": 2802430.0}, {"date": "2020-11-25", "close": 65.238, "volume": 1722555.0}, {"date": "2020-11-27", "close": 65.186, "volume": 615385.0}, {"date": "2020-11-30", "close": 64.37, "volume": 1678275.0}, {"date": "2020-12-01", "close": 64.594, "volume": 1549200.0}, {"date": "2020-12-02", "close": 64.24, "volume": 1550450.0}, {"date": "2020-12-03", "close": 64.894, "volume": 1415060.0}, {"date": "2020-12-04", "close": 66.68, "volume": 1718320.0}, {"date": "2020-12-07", "close": 66.938, "volume": 1415295.0}, {"date": "2020-12-08", "close": 67.316, "volume": 1389760.0}, {"date": "2020-12-09", "close": 68.014, "volume": 1109960.0}, {"date": "2020-12-10", "close": 67.85, "volume": 1659335.0}, {"date": "2020-12-11", "close": 67.768, "volume": 1127210.0}, {"date": "2020-12-14", "close": 66.954, "volume": 2435875.0}, {"date": "2020-12-15", "close": 67.56, "volume": 861825.0}, {"date": "2020-12-16", "close": 67.768, "volume": 1179675.0}, {"date": "2020-12-17", "close": 68.51, "volume": 1326295.0}, {"date": "2020-12-18", "close": 68.754, "volume": 1437505.0}, {"date": "2020-12-21", "close": 67.964, "volume": 796245.0}, {"date": "2020-12-22", "close": 67.888, "volume": 936660.0}, {"date": "2020-12-23", "close": 68.222, "volume": 592940.0}, {"date": "2020-12-24", "close": 68.86, "volume": 422715.0}, {"date": "2020-12-28", "close": 69.01, "volume": 624645.0}, {"date": "2020-12-29", "close": 69.432, "volume": 853025.0}, {"date": "2020-12-30", "close": 69.798, "volume": 1029515.0}, {"date": "2020-12-31", "close": 69.338, "volume": 898325.0}, {"date": "2021-01-04", "close": 68.966, "volume": 1960690.0}, {"date": "2021-01-05", "close": 70.586, "volume": 1778785.0}, {"date": "2021-01-06", "close": 72.074, "volume": 1716325.0}, {"date": "2021-01-07", "close": 74.038, "volume": 2376260.0}, {"date": "2021-01-08", "close": 75.398, "volume": 1354355.0}, {"date": "2021-01-11", "close": 72.814, "volume": 1449740.0}, {"date": "2021-01-12", "close": 72.86, "volume": 939280.0}, {"date": "2021-01-13", "close": 72.686, "volume": 1761065.0}, {"date": "2021-01-14", "close": 71.488, "volume": 998495.0}, {"date": "2021-01-15", "close": 71.442, "volume": 1038025.0}, {"date": "2021-01-19", "close": 70.242, "volume": 1294835.0}, {"date": "2021-01-20", "close": 70.894, "volume": 855630.0}, {"date": "2021-01-21", "close": 69.742, "volume": 1220030.0}, {"date": "2021-01-22", "close": 67.852, "volume": 1831960.0}, {"date": "2021-01-25", "close": 68.892, "volume": 1705775.0}, {"date": "2021-01-26", "close": 68.412, "volume": 1344035.0}, {"date": "2021-01-27", "close": 66.058, "volume": 2302320.0}, {"date": "2021-01-28", "close": 69.41, "volume": 2734815.0}, {"date": "2021-01-29", "close": 67.244, "volume": 2567105.0}, {"date": "2021-02-01", "close": 67.532, "volume": 1916165.0}, {"date": "2021-02-02", "close": 70.918, "volume": 2161275.0}, {"date": "2021-02-03", "close": 70.178, "volume": 1529340.0}, {"date": "2021-02-04", "close": 70.196, "volume": 1657220.0}, {"date": "2021-02-05", "close": 71.212, "volume": 1347435.0}, {"date": "2021-02-08", "close": 71.086, "volume": 961760.0}, {"date": "2021-02-09", "close": 71.006, "volume": 1376890.0}, {"date": "2021-02-10", "close": 70.732, "volume": 886575.0}, {"date": "2021-02-11", "close": 71.034, "volume": 1004965.0}, {"date": "2021-02-12", "close": 73.102, "volume": 1286375.0}, {"date": "2021-02-16", "close": 73.104, "volume": 1603375.0}, {"date": "2021-02-17", "close": 72.65, "volume": 852755.0}, {"date": "2021-02-18", "close": 71.912, "volume": 877995.0}, {"date": "2021-02-19", "close": 73.554, "volume": 1231425.0}, {"date": "2021-02-22", "close": 72.688, "volume": 1192325.0}, {"date": "2021-02-23", "close": 72.7, "volume": 884040.0}, {"date": "2021-02-24", "close": 73.128, "volume": 1041490.0}, {"date": "2021-02-25", "close": 72.524, "volume": 941150.0}, {"date": "2021-02-26", "close": 71.212, "volume": 1224240.0}, {"date": "2021-03-01", "close": 73.782, "volume": 2488515.0}, {"date": "2021-03-02", "close": 73.236, "volume": 2367510.0}, {"date": "2021-03-03", "close": 72.262, "volume": 1513470.0}, {"date": "2021-03-04", "close": 70.298, "volume": 1798090.0}, {"date": "2021-03-05", "close": 72.532, "volume": 2203955.0}, {"date": "2021-03-08", "close": 72.612, "volume": 1991070.0}, {"date": "2021-03-09", "close": 73.95, "volume": 1476335.0}, {"date": "2021-03-10", "close": 74.458, "volume": 986670.0}, {"date": "2021-03-11", "close": 74.718, "volume": 907505.0}, {"date": "2021-03-12", "close": 74.61, "volume": 981250.0}, {"date": "2021-03-15", "close": 74.48, "volume": 1410085.0}, {"date": "2021-03-16", "close": 74.952, "volume": 2609780.0}, {"date": "2021-03-17", "close": 76.206, "volume": 1706185.0}, {"date": "2021-03-18", "close": 76.75, "volume": 1418105.0}, {"date": "2021-03-19", "close": 75.696, "volume": 1452605.0}, {"date": "2021-03-22", "close": 71.306, "volume": 20638715.0}, {"date": "2021-03-23", "close": 70.798, "volume": 9357400.0}, {"date": "2021-03-24", "close": 71.22, "volume": 6620700.0}, {"date": "2021-03-25", "close": 70.642, "volume": 9366965.0}, {"date": "2021-03-26", "close": 71.644, "volume": 4979050.0}, {"date": "2021-03-29", "close": 72.85, "volume": 7524245.0}, {"date": "2021-03-30", "close": 73.93, "volume": 3691945.0}, {"date": "2021-03-31", "close": 75.858, "volume": 5622690.0}, {"date": "2021-04-01", "close": 77.052, "volume": 3705125.0}, {"date": "2021-04-05", "close": 77.086, "volume": 3154600.0}, {"date": "2021-04-06", "close": 75.252, "volume": 3800285.0}, {"date": "2021-04-07", "close": 75.452, "volume": 1909265.0}, {"date": "2021-04-08", "close": 75.062, "volume": 3590030.0}, {"date": "2021-04-09", "close": 75.19, "volume": 3040160.0}, {"date": "2021-04-12", "close": 75.658, "volume": 2034050.0}, {"date": "2021-04-13", "close": 74.636, "volume": 3677925.0}, {"date": "2021-04-14", "close": 74.842, "volume": 3645235.0}, {"date": "2021-04-15", "close": 74.106, "volume": 3061155.0}, {"date": "2021-04-16", "close": 73.864, "volume": 3524035.0}, {"date": "2021-04-19", "close": 73.074, "volume": 3447095.0}, {"date": "2021-04-20", "close": 71.024, "volume": 18187510.0}, {"date": "2021-04-21", "close": 71.06, "volume": 5039505.0}, {"date": "2021-04-22", "close": 73.512, "volume": 7178755.0}, {"date": "2021-04-23", "close": 74.142, "volume": 8087175.0}, {"date": "2021-04-26", "close": 74.224, "volume": 4693960.0}, {"date": "2021-04-27", "close": 74.9, "volume": 3549450.0}, {"date": "2021-04-28", "close": 74.916, "volume": 3909600.0}, {"date": "2021-04-29", "close": 74.926, "volume": 2383670.0}, {"date": "2021-04-30", "close": 74.626, "volume": 2011750.0}, {"date": "2021-05-03", "close": 74.83, "volume": 2187155.0}, {"date": "2021-05-04", "close": 75.116, "volume": 2440865.0}, {"date": "2021-05-05", "close": 76.418, "volume": 1603555.0}, {"date": "2021-05-06", "close": 77.512, "volume": 3066270.0}, {"date": "2021-05-07", "close": 79.55, "volume": 3296760.0}, {"date": "2021-05-10", "close": 79.74, "volume": 3917505.0}, {"date": "2021-05-11", "close": 79.012, "volume": 2653360.0}, {"date": "2021-05-12", "close": 78.374, "volume": 2199585.0}, {"date": "2021-05-13", "close": 80.188, "volume": 2936660.0}, {"date": "2021-05-14", "close": 79.91, "volume": 4807246.0}, {"date": "2021-05-17", "close": 77.8, "volume": 4889136.0}, {"date": "2021-05-18", "close": 77.04, "volume": 4174998.0}, {"date": "2021-05-19", "close": 78.61, "volume": 2887687.0}, {"date": "2021-05-20", "close": 80.58, "volume": 4661402.0}, {"date": "2021-05-21", "close": 80.97, "volume": 4041213.0}, {"date": "2021-05-24", "close": 82.65, "volume": 3251130.0}, {"date": "2021-05-25", "close": 81.91, "volume": 3776209.0}, {"date": "2021-05-26", "close": 81.49, "volume": 2851293.0}, {"date": "2021-05-27", "close": 80.59, "volume": 3561343.0}, {"date": "2021-05-28", "close": 81.26, "volume": 3829255.0}, {"date": "2021-06-01", "close": 82.3, "volume": 1599074.0}, {"date": "2021-06-02", "close": 81.38, "volume": 2306511.0}, {"date": "2021-06-03", "close": 81.19, "volume": 870768.0}, {"date": "2021-06-04", "close": 81.08, "volume": 1590423.0}, {"date": "2021-06-07", "close": 80.23, "volume": 1170381.0}, {"date": "2021-06-08", "close": 80.87, "volume": 1062468.0}, {"date": "2021-06-09", "close": 80.45, "volume": 1130911.0}, {"date": "2021-06-10", "close": 80.0, "volume": 1021785.0}, {"date": "2021-06-11", "close": 80.37, "volume": 711764.0}, {"date": "2021-06-14", "close": 80.54, "volume": 1287787.0}, {"date": "2021-06-15", "close": 80.26, "volume": 1052735.0}, {"date": "2021-06-16", "close": 78.87, "volume": 1207681.0}, {"date": "2021-06-17", "close": 77.66, "volume": 2369275.0}, {"date": "2021-06-18", "close": 75.93, "volume": 2338076.0}, {"date": "2021-06-21", "close": 76.82, "volume": 1546704.0}, {"date": "2021-06-22", "close": 76.53, "volume": 1395526.0}, {"date": "2021-06-23", "close": 76.25, "volume": 1487074.0}, {"date": "2021-06-24", "close": 76.31, "volume": 853604.0}, {"date": "2021-06-25", "close": 77.18, "volume": 917625.0}, {"date": "2021-06-28", "close": 76.78, "volume": 1079957.0}, {"date": "2021-06-29", "close": 77.27, "volume": 1329112.0}, {"date": "2021-06-30", "close": 76.91, "volume": 1470015.0}, {"date": "2021-07-01", "close": 76.67, "volume": 1002232.0}, {"date": "2021-07-02", "close": 77.57, "volume": 1477251.0}, {"date": "2021-07-06", "close": 76.31, "volume": 1156454.0}, {"date": "2021-07-07", "close": 77.47, "volume": 1009690.0}, {"date": "2021-07-08", "close": 72.89, "volume": 6932323.0}, {"date": "2021-07-09", "close": 74.77, "volume": 3522159.0}, {"date": "2021-07-12", "close": 73.58, "volume": 1553147.0}, {"date": "2021-07-13", "close": 72.92, "volume": 1673346.0}, {"date": "2021-07-14", "close": 71.97, "volume": 1806073.0}, {"date": "2021-07-15", "close": 72.56, "volume": 2245503.0}, {"date": "2021-07-16", "close": 72.35, "volume": 2114636.0}, {"date": "2021-07-19", "close": 70.89, "volume": 3184834.0}, {"date": "2021-07-20", "close": 71.87, "volume": 2296378.0}, {"date": "2021-07-21", "close": 72.3, "volume": 1684529.0}, {"date": "2021-07-22", "close": 72.8, "volume": 2120442.0}, {"date": "2021-07-23", "close": 73.89, "volume": 1834074.0}, {"date": "2021-07-26", "close": 72.91, "volume": 1355382.0}, {"date": "2021-07-27", "close": 72.09, "volume": 3447093.0}, {"date": "2021-07-28", "close": 71.99, "volume": 2541230.0}, {"date": "2021-07-29", "close": 73.45, "volume": 3219809.0}, {"date": "2021-07-30", "close": 74.32, "volume": 2048543.0}, {"date": "2021-08-02", "close": 73.5, "volume": 1400648.0}, {"date": "2021-08-03", "close": 74.29, "volume": 2382414.0}, {"date": "2021-08-04", "close": 73.71, "volume": 1827617.0}, {"date": "2021-08-05", "close": 73.69, "volume": 1418308.0}, {"date": "2021-08-06", "close": 73.49, "volume": 1926047.0}, {"date": "2021-08-09", "close": 72.71, "volume": 2172630.0}, {"date": "2021-08-10", "close": 72.21, "volume": 8125045.0}, {"date": "2021-08-11", "close": 73.52, "volume": 4286010.0}, {"date": "2021-08-12", "close": 72.65, "volume": 2406428.0}, {"date": "2021-08-13", "close": 72.55, "volume": 1666863.0}, {"date": "2021-08-16", "close": 71.47, "volume": 2153528.0}, {"date": "2021-08-17", "close": 71.13, "volume": 3202681.0}, {"date": "2021-08-18", "close": 70.91, "volume": 1753538.0}, {"date": "2021-08-19", "close": 70.84, "volume": 5534171.0}, {"date": "2021-08-20", "close": 70.55, "volume": 2092911.0}, {"date": "2021-08-23", "close": 71.26, "volume": 1614373.0}, {"date": "2021-08-24", "close": 70.89, "volume": 1522152.0}, {"date": "2021-08-25", "close": 71.23, "volume": 1539370.0}, {"date": "2021-08-26", "close": 71.13, "volume": 1703300.0}, {"date": "2021-08-27", "close": 71.83, "volume": 2476922.0}, {"date": "2021-08-30", "close": 72.05, "volume": 1730866.0}, {"date": "2021-08-31", "close": 68.79, "volume": 22239170.0}, {"date": "2021-09-01", "close": 72.22, "volume": 22180500.0}, {"date": "2021-09-02", "close": 74.22, "volume": 13122710.0}, {"date": "2021-09-03", "close": 72.29, "volume": 10007940.0}, {"date": "2021-09-07", "close": 70.92, "volume": 10034830.0}, {"date": "2021-09-08", "close": 72.04, "volume": 7383675.0}, {"date": "2021-09-09", "close": 69.4, "volume": 5187591.0}, {"date": "2021-09-10", "close": 68.54, "volume": 5148652.0}, {"date": "2021-09-13", "close": 68.55, "volume": 7493570.0}, {"date": "2021-09-14", "close": 68.14, "volume": 4071982.0}, {"date": "2021-09-15", "close": 68.81, "volume": 14228860.0}, {"date": "2021-09-16", "close": 68.19, "volume": 8844307.0}, {"date": "2021-09-17", "close": 67.23, "volume": 8186904.0}, {"date": "2021-09-20", "close": 65.49, "volume": 8389367.0}, {"date": "2021-09-21", "close": 64.64, "volume": 4779570.0}, {"date": "2021-09-22", "close": 64.77, "volume": 6503028.0}, {"date": "2021-09-23", "close": 65.56, "volume": 5764384.0}, {"date": "2021-09-24", "close": 65.79, "volume": 3195639.0}, {"date": "2021-09-27", "close": 66.89, "volume": 5422466.0}, {"date": "2021-09-28", "close": 66.29, "volume": 6459442.0}, {"date": "2021-09-29", "close": 66.03, "volume": 3324711.0}, {"date": "2021-09-30", "close": 65.07, "volume": 4145189.0}, {"date": "2021-10-01", "close": 66.32, "volume": 6292129.0}, {"date": "2021-10-04", "close": 66.43, "volume": 3531074.0}, {"date": "2021-10-05", "close": 67.13, "volume": 3624289.0}, {"date": "2021-10-06", "close": 68.3, "volume": 3618586.0}, {"date": "2021-10-07", "close": 68.24, "volume": 4551497.0}, {"date": "2021-10-08", "close": 69.21, "volume": 3749774.0}, {"date": "2021-10-11", "close": 68.63, "volume": 2358473.0}, {"date": "2021-10-12", "close": 68.66, "volume": 4684604.0}, {"date": "2021-10-13", "close": 69.73, "volume": 3036867.0}, {"date": "2021-10-14", "close": 71.62, "volume": 5161150.0}, {"date": "2021-10-15", "close": 72.85, "volume": 7716441.0}, {"date": "2021-10-18", "close": 73.4, "volume": 4980788.0}, {"date": "2021-10-19", "close": 73.48, "volume": 4232041.0}, {"date": "2021-10-20", "close": 74.67, "volume": 9348984.0}, {"date": "2021-10-21", "close": 74.99, "volume": 4196727.0}, {"date": "2021-10-22", "close": 76.13, "volume": 3762590.0}, {"date": "2021-10-25", "close": 75.12, "volume": 2998692.0}, {"date": "2021-10-26", "close": 75.51, "volume": 2750238.0}, {"date": "2021-10-27", "close": 75.67, "volume": 3278050.0}, {"date": "2021-10-28", "close": 77.35, "volume": 5351200.0}, {"date": "2021-10-29", "close": 77.4, "volume": 3033041.0}, {"date": "2021-11-01", "close": 77.33, "volume": 2394666.0}, {"date": "2021-11-02", "close": 77.72, "volume": 2536074.0}, {"date": "2021-11-03", "close": 77.45, "volume": 1985732.0}, {"date": "2021-11-04", "close": 76.26, "volume": 2597852.0}, {"date": "2021-11-05", "close": 76.71, "volume": 1633981.0}, {"date": "2021-11-08", "close": 77.03, "volume": 2894522.0}, {"date": "2021-11-09", "close": 77.89, "volume": 1556559.0}, {"date": "2021-11-10", "close": 77.51, "volume": 1507050.0}, {"date": "2021-11-11", "close": 76.89, "volume": 1270754.0}, {"date": "2021-11-12", "close": 77.56, "volume": 1386713.0}, {"date": "2021-11-15", "close": 76.96, "volume": 1326041.0}, {"date": "2021-11-16", "close": 77.21, "volume": 2091687.0}, {"date": "2021-11-17", "close": 74.74, "volume": 6945418.0}, {"date": "2021-11-18", "close": 75.51, "volume": 4184483.0}, {"date": "2021-11-19", "close": 74.84, "volume": 2237052.0}, {"date": "2021-11-22", "close": 73.81, "volume": 2862897.0}, {"date": "2021-11-23", "close": 75.2, "volume": 5476543.0}, {"date": "2021-11-24", "close": 74.69, "volume": 1591171.0}, {"date": "2021-11-26", "close": 71.31, "volume": 3591646.0}, {"date": "2021-11-29", "close": 71.7, "volume": 4421246.0}, {"date": "2021-11-30", "close": 70.03, "volume": 6118761.0}, {"date": "2021-12-01", "close": 68.75, "volume": 4383298.0}, {"date": "2021-12-02", "close": 69.81, "volume": 5371455.0}, {"date": "2021-12-03", "close": 68.88, "volume": 5568473.0}, {"date": "2021-12-06", "close": 71.79, "volume": 3697660.0}, {"date": "2021-12-07", "close": 72.91, "volume": 4410654.0}, {"date": "2021-12-08", "close": 72.1, "volume": 11860600.0}, {"date": "2021-12-09", "close": 72.04, "volume": 8699448.0}, {"date": "2021-12-10", "close": 72.58, "volume": 14476130.0}, {"date": "2021-12-13", "close": 70.76, "volume": 32837070.0}, {"date": "2021-12-14", "close": 72.8, "volume": 9202086.0}, {"date": "2021-12-15", "close": 73.66, "volume": 5762917.0}, {"date": "2021-12-16", "close": 73.86, "volume": 3969593.0}, {"date": "2021-12-17", "close": 72.35, "volume": 3535058.0}, {"date": "2021-12-20", "close": 71.13, "volume": 13636660.0}, {"date": "2021-12-21", "close": 70.85, "volume": 10929730.0}, {"date": "2021-12-22", "close": 71.77, "volume": 5321901.0}, {"date": "2021-12-23", "close": 71.25, "volume": 5656627.0}, {"date": "2021-12-27", "close": 71.42, "volume": 5462504.0}, {"date": "2021-12-28", "close": 71.46, "volume": 4992382.0}, {"date": "2021-12-29", "close": 72.03, "volume": 3198589.0}, {"date": "2021-12-30", "close": 71.59, "volume": 2141466.0}, {"date": "2021-12-31", "close": 71.94, "volume": 2071104.0}, {"date": "2022-01-03", "close": 71.75, "volume": 3939756.0}, {"date": "2022-01-04", "close": 73.78, "volume": 5527104.0}, {"date": "2022-01-05", "close": 72.94, "volume": 4296867.0}, {"date": "2022-01-06", "close": 73.64, "volume": 4264228.0}, {"date": "2022-01-07", "close": 75.73, "volume": 5859750.0}, {"date": "2022-01-10", "close": 75.79, "volume": 6691681.0}, {"date": "2022-01-11", "close": 74.75, "volume": 4072522.0}, {"date": "2022-01-12", "close": 75.78, "volume": 3108246.0}, {"date": "2022-01-13", "close": 77.11, "volume": 3309361.0}, {"date": "2022-01-14", "close": 77.5, "volume": 4777646.0}, {"date": "2022-01-18", "close": 75.55, "volume": 6891203.0}, {"date": "2022-01-19", "close": 75.89, "volume": 4932999.0}, {"date": "2022-01-20", "close": 76.37, "volume": 5831583.0}, {"date": "2022-01-21", "close": 74.63, "volume": 6944653.0}, {"date": "2022-01-24", "close": 73.72, "volume": 5482239.0}, {"date": "2022-01-25", "close": 73.61, "volume": 3781344.0}, {"date": "2022-01-26", "close": 73.78, "volume": 6653460.0}, {"date": "2022-01-27", "close": 73.65, "volume": 5532638.0}, {"date": "2022-01-28", "close": 72.28, "volume": 7665820.0}, {"date": "2022-01-31", "close": 71.4, "volume": 3586702.0}, {"date": "2022-02-01", "close": 71.47, "volume": 3023907.0}, {"date": "2022-02-02", "close": 73.06, "volume": 2813507.0}, {"date": "2022-02-03", "close": 71.02, "volume": 2545509.0}, {"date": "2022-02-04", "close": 70.63, "volume": 2114837.0}, {"date": "2022-02-07", "close": 70.33, "volume": 2331784.0}, {"date": "2022-02-08", "close": 71.34, "volume": 1469659.0}, {"date": "2022-02-09", "close": 73.33, "volume": 2413731.0}, {"date": "2022-02-10", "close": 72.85, "volume": 2807010.0}, {"date": "2022-02-11", "close": 71.9, "volume": 2089842.0}, {"date": "2022-02-14", "close": 71.98, "volume": 3413333.0}, {"date": "2022-02-15", "close": 73.69, "volume": 3735037.0}, {"date": "2022-02-16", "close": 74.53, "volume": 2178964.0}, {"date": "2022-02-17", "close": 73.38, "volume": 2472525.0}, {"date": "2022-02-18", "close": 72.36, "volume": 2397410.0}, {"date": "2022-02-22", "close": 70.66, "volume": 3630449.0}, {"date": "2022-02-23", "close": 68.94, "volume": 3337050.0}, {"date": "2022-02-24", "close": 68.8, "volume": 3075041.0}, {"date": "2022-02-25", "close": 70.84, "volume": 2548030.0}, {"date": "2022-02-28", "close": 70.28, "volume": 3633088.0}, {"date": "2022-03-01", "close": 68.97, "volume": 2350694.0}, {"date": "2022-03-02", "close": 72.7, "volume": 3641989.0}, {"date": "2022-03-03", "close": 74.15, "volume": 5262173.0}, {"date": "2022-03-04", "close": 77.84, "volume": 7250479.0}, {"date": "2022-03-07", "close": 77.9, "volume": 7690642.0}, {"date": "2022-03-08", "close": 76.0, "volume": 5580997.0}, {"date": "2022-03-09", "close": 77.15, "volume": 4535654.0}, {"date": "2022-03-10", "close": 77.79, "volume": 4348205.0}, {"date": "2022-03-11", "close": 77.63, "volume": 2830074.0}, {"date": "2022-03-14", "close": 76.56, "volume": 4734795.0}, {"date": "2022-03-15", "close": 76.95, "volume": 3126625.0}, {"date": "2022-03-16", "close": 79.43, "volume": 3820977.0}, {"date": "2022-03-17", "close": 79.91, "volume": 4800477.0}, {"date": "2022-03-18", "close": 79.97, "volume": 2971593.0}, {"date": "2022-03-21", "close": 80.42, "volume": 2605269.0}, {"date": "2022-03-22", "close": 81.86, "volume": 5269510.0}, {"date": "2022-03-23", "close": 81.67, "volume": 3084414.0}, {"date": "2022-03-24", "close": 82.06, "volume": 3154657.0}, {"date": "2022-03-25", "close": 82.93, "volume": 2872082.0}, {"date": "2022-03-28", "close": 82.84, "volume": 1892471.0}, {"date": "2022-03-29", "close": 82.55, "volume": 3332606.0}, {"date": "2022-03-30", "close": 83.58, "volume": 2059253.0}, {"date": "2022-03-31", "close": 82.54, "volume": 2769842.0}, {"date": "2022-04-01", "close": 78.2, "volume": 4213210.0}, {"date": "2022-04-04", "close": 78.77, "volume": 2492927.0}, {"date": "2022-04-05", "close": 77.95, "volume": 2658776.0}, {"date": "2022-04-06", "close": 77.34, "volume": 2407814.0}, {"date": "2022-04-07", "close": 76.32, "volume": 2135799.0}, {"date": "2022-04-08", "close": 75.07, "volume": 2505930.0}, {"date": "2022-04-11", "close": 74.8, "volume": 2684629.0}, {"date": "2022-04-12", "close": 74.85, "volume": 2392500.0}, {"date": "2022-04-13", "close": 75.6, "volume": 1890712.0}, {"date": "2022-04-14", "close": 76.38, "volume": 1933644.0}, {"date": "2022-04-18", "close": 76.23, "volume": 2028272.0}, {"date": "2022-04-19", "close": 77.67, "volume": 1917860.0}, {"date": "2022-04-20", "close": 78.28, "volume": 1577420.0}, {"date": "2022-04-21", "close": 77.58, "volume": 2494034.0}, {"date": "2022-04-22", "close": 74.76, "volume": 2446948.0}, {"date": "2022-04-25", "close": 74.59, "volume": 3776278.0}, {"date": "2022-04-26", "close": 72.62, "volume": 2523915.0}, {"date": "2022-04-27", "close": 72.74, "volume": 4147192.0}, {"date": "2022-04-28", "close": 75.57, "volume": 6489962.0}, {"date": "2022-04-29", "close": 73.22, "volume": 4544141.0}, {"date": "2022-05-02", "close": 71.86, "volume": 2720508.0}, {"date": "2022-05-03", "close": 72.42, "volume": 1956296.0}, {"date": "2022-05-04", "close": 75.08, "volume": 2528323.0}, {"date": "2022-05-05", "close": 72.87, "volume": 2041328.0}, {"date": "2022-05-06", "close": 72.38, "volume": 2001891.0}, {"date": "2022-05-09", "close": 69.17, "volume": 2702363.0}, {"date": "2022-05-10", "close": 68.11, "volume": 2693728.0}, {"date": "2022-05-11", "close": 68.7, "volume": 2454591.0}, {"date": "2022-05-12", "close": 68.1, "volume": 1989095.0}, {"date": "2022-05-13", "close": 69.31, "volume": 2894287.0}, {"date": "2022-05-16", "close": 69.79, "volume": 2267258.0}, {"date": "2022-05-17", "close": 71.49, "volume": 2129027.0}, {"date": "2022-05-18", "close": 69.88, "volume": 2225712.0}, {"date": "2022-05-19", "close": 68.67, "volume": 3312131.0}, {"date": "2022-05-20", "close": 68.83, "volume": 2895608.0}, {"date": "2022-05-23", "close": 69.49, "volume": 1649040.0}, {"date": "2022-05-24", "close": 68.58, "volume": 1561365.0}, {"date": "2022-05-25", "close": 68.39, "volume": 1755748.0}, {"date": "2022-05-26", "close": 69.99, "volume": 1382679.0}, {"date": "2022-05-27", "close": 71.24, "volume": 1545175.0}, {"date": "2022-05-31", "close": 71.44, "volume": 2897557.0}, {"date": "2022-06-01", "close": 73.05, "volume": 2949267.0}, {"date": "2022-06-02", "close": 76.36, "volume": 3651456.0}, {"date": "2022-06-03", "close": 75.18, "volume": 2178119.0}, {"date": "2022-06-06", "close": 75.69, "volume": 1993966.0}, {"date": "2022-06-07", "close": 76.41, "volume": 1932792.0}, {"date": "2022-06-08", "close": 74.3, "volume": 1812080.0}, {"date": "2022-06-09", "close": 73.05, "volume": 1852676.0}, {"date": "2022-06-10", "close": 69.76, "volume": 2093484.0}, {"date": "2022-06-13", "close": 68.29, "volume": 2556772.0}, {"date": "2022-06-14", "close": 68.5, "volume": 2191053.0}, {"date": "2022-06-15", "close": 69.0, "volume": 1782683.0}, {"date": "2022-06-16", "close": 67.68, "volume": 2038269.0}, {"date": "2022-06-17", "close": 67.45, "volume": 2561067.0}, {"date": "2022-06-21", "close": 69.48, "volume": 3362834.0}, {"date": "2022-06-22", "close": 70.33, "volume": 3456726.0}, {"date": "2022-06-23", "close": 68.46, "volume": 3084929.0}, {"date": "2022-06-24", "close": 70.58, "volume": 2531793.0}, {"date": "2022-06-27", "close": 70.64, "volume": 2130208.0}, {"date": "2022-06-28", "close": 70.1, "volume": 1942606.0}, {"date": "2022-06-29", "close": 70.97, "volume": 3374999.0}, {"date": "2022-06-30", "close": 69.84, "volume": 1890902.0}, {"date": "2022-07-01", "close": 71.5, "volume": 1507098.0}, {"date": "2022-07-05", "close": 70.65, "volume": 2535892.0}, {"date": "2022-07-06", "close": 71.65, "volume": 3215312.0}, {"date": "2022-07-07", "close": 72.08, "volume": 4929833.0}, {"date": "2022-07-08", "close": 72.18, "volume": 1855454.0}, {"date": "2022-07-11", "close": 71.89, "volume": 2228346.0}, {"date": "2022-07-12", "close": 70.61, "volume": 1903669.0}, {"date": "2022-07-13", "close": 70.34, "volume": 1518428.0}, {"date": "2022-07-14", "close": 69.94, "volume": 1729877.0}, {"date": "2022-07-15", "close": 71.01, "volume": 2030255.0}, {"date": "2022-07-18", "close": 71.41, "volume": 1779712.0}, {"date": "2022-07-19", "close": 73.95, "volume": 3175355.0}, {"date": "2022-07-20", "close": 72.83, "volume": 2070328.0}, {"date": "2022-07-21", "close": 74.05, "volume": 2022641.0}, {"date": "2022-07-22", "close": 74.0, "volume": 1597360.0}, {"date": "2022-07-25", "close": 75.06, "volume": 1979084.0}, {"date": "2022-07-26", "close": 74.59, "volume": 1377094.0}, {"date": "2022-07-27", "close": 76.96, "volume": 2502996.0}, {"date": "2022-07-28", "close": 77.6, "volume": 2717981.0}, {"date": "2022-07-29", "close": 78.87, "volume": 4333199.0}, {"date": "2022-08-01", "close": 77.85, "volume": 1983367.0}, {"date": "2022-08-02", "close": 77.58, "volume": 1873334.0}, {"date": "2022-08-03", "close": 77.71, "volume": 1379903.0}, {"date": "2022-08-04", "close": 79.36, "volume": 1581396.0}, {"date": "2022-08-05", "close": 80.02, "volume": 1340513.0}, {"date": "2022-08-08", "close": 79.59, "volume": 2431413.0}, {"date": "2022-08-09", "close": 79.29, "volume": 2294652.0}, {"date": "2022-08-10", "close": 81.52, "volume": 2038936.0}, {"date": "2022-08-11", "close": 80.7, "volume": 2082270.0}, {"date": "2022-08-12", "close": 81.25, "volume": 1277216.0}, {"date": "2022-08-15", "close": 80.66, "volume": 1605101.0}, {"date": "2022-08-16", "close": 82.23, "volume": 1887624.0}, {"date": "2022-08-17", "close": 82.6, "volume": 1483573.0}, {"date": "2022-08-18", "close": 82.02, "volume": 1596380.0}, {"date": "2022-08-19", "close": 81.67, "volume": 1165203.0}, {"date": "2022-08-22", "close": 80.71, "volume": 1675150.0}, {"date": "2022-08-23", "close": 80.28, "volume": 1820721.0}, {"date": "2022-08-24", "close": 80.56, "volume": 1386855.0}, {"date": "2022-08-25", "close": 81.38, "volume": 1319476.0}, {"date": "2022-08-26", "close": 79.43, "volume": 1139125.0}, {"date": "2022-08-29", "close": 78.46, "volume": 1929068.0}, {"date": "2022-08-30", "close": 75.21, "volume": 1803743.0}, {"date": "2022-08-31", "close": 74.86, "volume": 1888863.0}, {"date": "2022-09-01", "close": 73.96, "volume": 1871902.0}, {"date": "2022-09-02", "close": 74.06, "volume": 1705062.0}, {"date": "2022-09-06", "close": 73.5, "volume": 1646472.0}, {"date": "2022-09-07", "close": 75.24, "volume": 1801426.0}, {"date": "2022-09-08", "close": 76.27, "volume": 1869659.0}, {"date": "2022-09-09", "close": 78.29, "volume": 1640443.0}, {"date": "2022-09-12", "close": 79.81, "volume": 1854005.0}, {"date": "2022-09-13", "close": 77.59, "volume": 2401750.0}, {"date": "2022-09-14", "close": 77.17, "volume": 2359797.0}, {"date": "2022-09-15", "close": 75.77, "volume": 2304021.0}, {"date": "2022-09-16", "close": 73.2, "volume": 3825592.0}, {"date": "2022-09-19", "close": 74.21, "volume": 2019003.0}, {"date": "2022-09-20", "close": 73.05, "volume": 1665586.0}, {"date": "2022-09-21", "close": 71.82, "volume": 2091250.0}, {"date": "2022-09-22", "close": 71.16, "volume": 2178645.0}, {"date": "2022-09-23", "close": 70.02, "volume": 3038090.0}, {"date": "2022-09-26", "close": 68.62, "volume": 1700578.0}, {"date": "2022-09-27", "close": 68.21, "volume": 1647744.0}, {"date": "2022-09-28", "close": 69.07, "volume": 3022224.0}, {"date": "2022-09-29", "close": 68.62, "volume": 2913910.0}, {"date": "2022-09-30", "close": 66.72, "volume": 2671060.0}, {"date": "2022-10-03", "close": 70.16, "volume": 3485538.0}, {"date": "2022-10-04", "close": 72.41, "volume": 2601594.0}, {"date": "2022-10-05", "close": 70.98, "volume": 2046042.0}, {"date": "2022-10-06", "close": 69.73, "volume": 1444469.0}, {"date": "2022-10-07", "close": 68.73, "volume": 1768750.0}, {"date": "2022-10-10", "close": 68.4, "volume": 1577830.0}, {"date": "2022-10-11", "close": 67.88, "volume": 2070095.0}, {"date": "2022-10-12", "close": 67.08, "volume": 1876880.0}, {"date": "2022-10-13", "close": 69.16, "volume": 2251996.0}, {"date": "2022-10-14", "close": 67.04, "volume": 1724494.0}, {"date": "2022-10-17", "close": 69.39, "volume": 1383805.0}, {"date": "2022-10-18", "close": 70.89, "volume": 2019008.0}, {"date": "2022-10-19", "close": 70.81, "volume": 1877551.0}, {"date": "2022-10-20", "close": 68.95, "volume": 2297790.0}, {"date": "2022-10-21", "close": 70.86, "volume": 1568986.0}, {"date": "2022-10-24", "close": 70.95, "volume": 1417252.0}, {"date": "2022-10-25", "close": 71.86, "volume": 1738420.0}, {"date": "2022-10-26", "close": 73.17, "volume": 2779803.0}, {"date": "2022-10-27", "close": 73.53, "volume": 2915546.0}, {"date": "2022-10-28", "close": 73.92, "volume": 1375849.0}, {"date": "2022-10-31", "close": 74.49, "volume": 2799447.0}, {"date": "2022-11-01", "close": 74.4, "volume": 1423509.0}, {"date": "2022-11-02", "close": 73.43, "volume": 1963235.0}, {"date": "2022-11-03", "close": 73.79, "volume": 1813703.0}, {"date": "2022-11-04", "close": 75.89, "volume": 1600698.0}, {"date": "2022-11-07", "close": 77.0, "volume": 1207556.0}, {"date": "2022-11-08", "close": 77.32, "volume": 1549672.0}, {"date": "2022-11-09", "close": 75.29, "volume": 1107141.0}, {"date": "2022-11-10", "close": 78.02, "volume": 2618133.0}, {"date": "2022-11-11", "close": 76.76, "volume": 3009317.0}, {"date": "2022-11-14", "close": 76.1, "volume": 2345357.0}, {"date": "2022-11-15", "close": 75.42, "volume": 3171647.0}, {"date": "2022-11-16", "close": 77.57, "volume": 3300906.0}, {"date": "2022-11-17", "close": 77.8, "volume": 1877356.0}, {"date": "2022-11-18", "close": 78.51, "volume": 1638086.0}, {"date": "2022-11-21", "close": 79.16, "volume": 1767631.0}, {"date": "2022-11-22", "close": 80.44, "volume": 2504868.0}, {"date": "2022-11-23", "close": 80.72, "volume": 816666.0}, {"date": "2022-11-25", "close": 81.46, "volume": 689129.0}, {"date": "2022-11-28", "close": 80.43, "volume": 1361682.0}, {"date": "2022-11-29", "close": 80.22, "volume": 1621338.0}, {"date": "2022-11-30", "close": 81.91, "volume": 1684228.0}, {"date": "2022-12-01", "close": 82.51, "volume": 1442446.0}, {"date": "2022-12-02", "close": 82.35, "volume": 1288787.0}, {"date": "2022-12-05", "close": 80.19, "volume": 1556531.0}, {"date": "2022-12-06", "close": 78.92, "volume": 1531318.0}, {"date": "2022-12-07", "close": 78.96, "volume": 1096271.0}, {"date": "2022-12-08", "close": 80.23, "volume": 1240918.0}, {"date": "2022-12-09", "close": 78.96, "volume": 1504353.0}, {"date": "2022-12-12", "close": 79.4, "volume": 2284402.0}, {"date": "2022-12-13", "close": 79.84, "volume": 1797540.0}, {"date": "2022-12-14", "close": 78.4, "volume": 3320189.0}, {"date": "2022-12-15", "close": 76.38, "volume": 2901450.0}, {"date": "2022-12-16", "close": 75.35, "volume": 2047717.0}, {"date": "2022-12-19", "close": 74.38, "volume": 1424065.0}, {"date": "2022-12-20", "close": 74.81, "volume": 2309724.0}, {"date": "2022-12-21", "close": 75.84, "volume": 1859042.0}, {"date": "2022-12-22", "close": 74.96, "volume": 1300694.0}, {"date": "2022-12-23", "close": 75.48, "volume": 1215853.0}, {"date": "2022-12-27", "close": 75.86, "volume": 813341.0}, {"date": "2022-12-28", "close": 74.47, "volume": 1017206.0}, {"date": "2022-12-29", "close": 75.41, "volume": 1072540.0}, {"date": "2022-12-30", "close": 74.59, "volume": 1309628.0}, {"date": "2023-01-03", "close": 74.88, "volume": 1428737.0}, {"date": "2023-01-04", "close": 76.69, "volume": 1588149.0}, {"date": "2023-01-05", "close": 74.49, "volume": 2314555.0}, {"date": "2023-01-06", "close": 77.53, "volume": 1618410.0}, {"date": "2023-01-09", "close": 77.71, "volume": 1362590.0}, {"date": "2023-01-10", "close": 76.45, "volume": 1902491.0}, {"date": "2023-01-11", "close": 77.33, "volume": 1335263.0}, {"date": "2023-01-12", "close": 77.93, "volume": 1771938.0}, {"date": "2023-01-13", "close": 79.11, "volume": 1712949.0}, {"date": "2023-01-17", "close": 80.19, "volume": 1834147.0}, {"date": "2023-01-18", "close": 78.31, "volume": 2573562.0}, {"date": "2023-01-19", "close": 77.81, "volume": 1562457.0}, {"date": "2023-01-20", "close": 79.21, "volume": 1209215.0}, {"date": "2023-01-23", "close": 79.72, "volume": 1303464.0}, {"date": "2023-01-24", "close": 79.94, "volume": 1407449.0}, {"date": "2023-01-25", "close": 76.92, "volume": 2767221.0}, {"date": "2023-01-26", "close": 76.92, "volume": 3068452.0}, {"date": "2023-01-27", "close": 77.47, "volume": 1984397.0}, {"date": "2023-01-30", "close": 77.31, "volume": 2171474.0}, {"date": "2023-01-31", "close": 78.9, "volume": 2520284.0}, {"date": "2023-02-01", "close": 77.95, "volume": 3708619.0}, {"date": "2023-02-02", "close": 79.29, "volume": 2440485.0}, {"date": "2023-02-03", "close": 79.12, "volume": 2092810.0}, {"date": "2023-02-06", "close": 77.96, "volume": 1821674.0}, {"date": "2023-02-07", "close": 77.68, "volume": 1667248.0}, {"date": "2023-02-08", "close": 77.64, "volume": 1490413.0}, {"date": "2023-02-09", "close": 77.58, "volume": 1598925.0}, {"date": "2023-02-10", "close": 79.67, "volume": 1598465.0}, {"date": "2023-02-13", "close": 79.83, "volume": 1289272.0}, {"date": "2023-02-14", "close": 79.69, "volume": 1313622.0}, {"date": "2023-02-15", "close": 79.32, "volume": 950489.0}, {"date": "2023-02-16", "close": 78.36, "volume": 1076850.0}, {"date": "2023-02-17", "close": 77.61, "volume": 882420.0}, {"date": "2023-02-21", "close": 76.73, "volume": 1537872.0}, {"date": "2023-02-22", "close": 76.25, "volume": 1856953.0}, {"date": "2023-02-23", "close": 76.93, "volume": 2047921.0}, {"date": "2023-02-24", "close": 76.13, "volume": 1879723.0}, {"date": "2023-02-27", "close": 77.26, "volume": 2402776.0}, {"date": "2023-02-28", "close": 75.94, "volume": 2141599.0}, {"date": "2023-03-01", "close": 76.99, "volume": 2001973.0}, {"date": "2023-03-02", "close": 78.27, "volume": 1974383.0}, {"date": "2023-03-03", "close": 78.63, "volume": 1716693.0}, {"date": "2023-03-06", "close": 77.63, "volume": 1183246.0}, {"date": "2023-03-07", "close": 75.46, "volume": 2258312.0}, {"date": "2023-03-08", "close": 75.41, "volume": 1581709.0}, {"date": "2023-03-09", "close": 73.98, "volume": 2010398.0}, {"date": "2023-03-10", "close": 73.13, "volume": 1903249.0}, {"date": "2023-03-13", "close": 73.36, "volume": 2067685.0}, {"date": "2023-03-14", "close": 72.98, "volume": 4256707.0}, {"date": "2023-03-15", "close": 77.1, "volume": 7930988.0}, {"date": "2023-03-16", "close": 79.66, "volume": 3641187.0}, {"date": "2023-03-17", "close": 77.29, "volume": 2590413.0}, {"date": "2023-03-20", "close": 77.46, "volume": 2444521.0}, {"date": "2023-03-21", "close": 77.26, "volume": 1699043.0}, {"date": "2023-03-22", "close": 75.92, "volume": 1657039.0}, {"date": "2023-03-23", "close": 74.79, "volume": 2400246.0}, {"date": "2023-03-24", "close": 75.13, "volume": 1437475.0}, {"date": "2023-03-27", "close": 75.8, "volume": 2286622.0}, {"date": "2023-03-28", "close": 75.99, "volume": 2803759.0}, {"date": "2023-03-29", "close": 75.89, "volume": 1647942.0}, {"date": "2023-03-30", "close": 75.93, "volume": 1756126.0}, {"date": "2023-03-31", "close": 76.94, "volume": 2818599.0}, {"date": "2023-04-03", "close": 77.22, "volume": 1577237.0}, {"date": "2023-04-04", "close": 77.19, "volume": 2009531.0}, {"date": "2023-04-05", "close": 75.76, "volume": 1312541.0}, {"date": "2023-04-06", "close": 75.95, "volume": 2238036.0}, {"date": "2023-04-10", "close": 75.79, "volume": 966259.0}, {"date": "2023-04-11", "close": 76.4, "volume": 1212382.0}, {"date": "2023-04-12", "close": 77.07, "volume": 1530347.0}, {"date": "2023-04-13", "close": 77.89, "volume": 1186189.0}, {"date": "2023-04-14", "close": 78.15, "volume": 950697.0}, {"date": "2023-04-17", "close": 78.62, "volume": 1092011.0}, {"date": "2023-04-18", "close": 79.63, "volume": 1750112.0}, {"date": "2023-04-19", "close": 80.19, "volume": 1085957.0}, {"date": "2023-04-20", "close": 80.76, "volume": 1243064.0}, {"date": "2023-04-21", "close": 81.29, "volume": 1844760.0}, {"date": "2023-04-24", "close": 81.3, "volume": 1215546.0}, {"date": "2023-04-25", "close": 79.27, "volume": 2026716.0}, {"date": "2023-04-26", "close": 77.44, "volume": 2714048.0}, {"date": "2023-04-27", "close": 77.97, "volume": 2987273.0}, {"date": "2023-04-28", "close": 78.84, "volume": 1488992.0}, {"date": "2023-05-01", "close": 79.33, "volume": 1813295.0}, {"date": "2023-05-02", "close": 78.16, "volume": 1763890.0}, {"date": "2023-05-03", "close": 78.88, "volume": 1745243.0}, {"date": "2023-05-04", "close": 78.37, "volume": 2722258.0}, {"date": "2023-05-05", "close": 80.98, "volume": 1682164.0}, {"date": "2023-05-08", "close": 81.02, "volume": 1532964.0}, {"date": "2023-05-09", "close": 80.88, "volume": 830204.0}, {"date": "2023-05-10", "close": 81.64, "volume": 1407730.0}, {"date": "2023-05-11", "close": 80.95, "volume": 1886608.0}, {"date": "2023-05-12", "close": 81.93, "volume": 3073564.0}, {"date": "2023-05-15", "close": 82.93, "volume": 2424882.0}, {"date": "2023-05-16", "close": 82.81, "volume": 2796344.0}, {"date": "2023-05-17", "close": 82.4, "volume": 2815203.0}, {"date": "2023-05-18", "close": 82.7, "volume": 2067966.0}, {"date": "2023-05-19", "close": 82.6, "volume": 1363081.0}, {"date": "2023-05-22", "close": 81.34, "volume": 1347221.0}, {"date": "2023-05-23", "close": 79.03, "volume": 2260196.0}, {"date": "2023-05-24", "close": 76.78, "volume": 3075609.0}, {"date": "2023-05-25", "close": 76.96, "volume": 1801852.0}, {"date": "2023-05-26", "close": 77.05, "volume": 1632959.0}, {"date": "2023-05-30", "close": 77.15, "volume": 1452722.0}, {"date": "2023-05-31", "close": 76.2, "volume": 1333139.0}, {"date": "2023-06-01", "close": 76.28, "volume": 2217356.0}, {"date": "2023-06-02", "close": 78.69, "volume": 1409597.0}, {"date": "2023-06-05", "close": 77.88, "volume": 1585845.0}, {"date": "2023-06-06", "close": 76.68, "volume": 1690567.0}, {"date": "2023-06-07", "close": 79.18, "volume": 2458475.0}, {"date": "2023-06-08", "close": 77.93, "volume": 2085651.0}, {"date": "2023-06-09", "close": 76.44, "volume": 1562029.0}, {"date": "2023-06-12", "close": 76.38, "volume": 2072648.0}, {"date": "2023-06-13", "close": 77.01, "volume": 2102752.0}, {"date": "2023-06-14", "close": 77.69, "volume": 2143567.0}, {"date": "2023-06-15", "close": 78.43, "volume": 1745533.0}, {"date": "2023-06-16", "close": 78.52, "volume": 1816871.0}, {"date": "2023-06-20", "close": 77.56, "volume": 2337320.0}, {"date": "2023-06-21", "close": 79.33, "volume": 3355305.0}, {"date": "2023-06-22", "close": 80.71, "volume": 2888743.0}, {"date": "2023-06-23", "close": 80.06, "volume": 1674845.0}, {"date": "2023-06-26", "close": 79.94, "volume": 2422467.0}, {"date": "2023-06-27", "close": 80.36, "volume": 2153129.0}, {"date": "2023-06-28", "close": 79.01, "volume": 5221447.0}, {"date": "2023-06-29", "close": 79.33, "volume": 3940978.0}, {"date": "2023-06-30", "close": 80.77, "volume": 2371362.0}, {"date": "2023-07-03", "close": 81.57, "volume": 717533.0}, {"date": "2023-07-05", "close": 80.28, "volume": 1940275.0}, {"date": "2023-07-06", "close": 78.75, "volume": 2228534.0}, {"date": "2023-07-07", "close": 78.36, "volume": 1318628.0}, {"date": "2023-07-10", "close": 77.94, "volume": 1710008.0}, {"date": "2023-07-11", "close": 78.35, "volume": 2053662.0}, {"date": "2023-07-12", "close": 79.39, "volume": 1622987.0}, {"date": "2023-07-13", "close": 80.43, "volume": 2102240.0}, {"date": "2023-07-14", "close": 80.58, "volume": 1871974.0}, {"date": "2023-07-17", "close": 79.77, "volume": 1118747.0}, {"date": "2023-07-18", "close": 80.41, "volume": 1519657.0}, {"date": "2023-07-19", "close": 80.74, "volume": 1931221.0}, {"date": "2023-07-20", "close": 80.52, "volume": 1904076.0}, {"date": "2023-07-21", "close": 81.43, "volume": 2465616.0}, {"date": "2023-07-24", "close": 82.24, "volume": 2410477.0}, {"date": "2023-07-25", "close": 82.84, "volume": 1996025.0}, {"date": "2023-07-26", "close": 84.01, "volume": 4405048.0}, {"date": "2023-07-27", "close": 83.08, "volume": 5246868.0}, {"date": "2023-07-28", "close": 83.05, "volume": 3238916.0}, {"date": "2023-07-31", "close": 82.29, "volume": 2813890.0}, {"date": "2023-08-01", "close": 81.25, "volume": 3474703.0}, {"date": "2023-08-02", "close": 80.09, "volume": 2979144.0}, {"date": "2023-08-03", "close": 80.9, "volume": 2533381.0}, {"date": "2023-08-04", "close": 80.82, "volume": 3090455.0}, {"date": "2023-08-07", "close": 81.65, "volume": 1629128.0}, {"date": "2023-08-08", "close": 80.75, "volume": 2317314.0}, {"date": "2023-08-09", "close": 81.17, "volume": 1576982.0}, {"date": "2023-08-10", "close": 81.0, "volume": 1698587.0}, {"date": "2023-08-11", "close": 81.17, "volume": 1389864.0}, {"date": "2023-08-14", "close": 80.39, "volume": 1853636.0}, {"date": "2023-08-15", "close": 78.96, "volume": 2688975.0}, {"date": "2023-08-16", "close": 78.47, "volume": 2116452.0}, {"date": "2023-08-17", "close": 78.51, "volume": 1227990.0}, {"date": "2023-08-18", "close": 78.58, "volume": 1201183.0}, {"date": "2023-08-21", "close": 78.27, "volume": 1394281.0}, {"date": "2023-08-22", "close": 78.2, "volume": 1248387.0}, {"date": "2023-08-23", "close": 79.2, "volume": 951748.0}, {"date": "2023-08-24", "close": 78.13, "volume": 995402.0}, {"date": "2023-08-25", "close": 78.58, "volume": 829304.0}, {"date": "2023-08-28", "close": 78.76, "volume": 827635.0}, {"date": "2023-08-29", "close": 79.27, "volume": 1485456.0}, {"date": "2023-08-30", "close": 80.13, "volume": 1301246.0}, {"date": "2023-08-31", "close": 79.38, "volume": 1484417.0}, {"date": "2023-09-01", "close": 80.37, "volume": 1358784.0}, {"date": "2023-09-05", "close": 79.39, "volume": 2054923.0}, {"date": "2023-09-06", "close": 78.19, "volume": 1882152.0}, {"date": "2023-09-07", "close": 77.21, "volume": 1710033.0}, {"date": "2023-09-08", "close": 76.42, "volume": 2060868.0}, {"date": "2023-09-11", "close": 77.52, "volume": 2075885.0}, {"date": "2023-09-12", "close": 77.64, "volume": 1620627.0}, {"date": "2023-09-13", "close": 78.0, "volume": 1722439.0}, {"date": "2023-09-14", "close": 79.9, "volume": 2118357.0}, {"date": "2023-09-15", "close": 79.88, "volume": 1935271.0}, {"date": "2023-09-18", "close": 79.18, "volume": 1395440.0}, {"date": "2023-09-19", "close": 78.35, "volume": 1098908.0}, {"date": "2023-09-20", "close": 78.44, "volume": 1343492.0}, {"date": "2023-09-21", "close": 76.35, "volume": 1680792.0}, {"date": "2023-09-22", "close": 76.47, "volume": 1351623.0}, {"date": "2023-09-25", "close": 76.88, "volume": 2071065.0}, {"date": "2023-09-26", "close": 74.49, "volume": 2260624.0}, {"date": "2023-09-27", "close": 73.91, "volume": 1859350.0}, {"date": "2023-09-28", "close": 74.64, "volume": 1360469.0}, {"date": "2023-09-29", "close": 74.41, "volume": 2112981.0}, {"date": "2023-10-02", "close": 72.91, "volume": 2291367.0}, {"date": "2023-10-03", "close": 73.53, "volume": 2362178.0}, {"date": "2023-10-04", "close": 73.08, "volume": 1644334.0}, {"date": "2023-10-05", "close": 72.75, "volume": 1454042.0}, {"date": "2023-10-06", "close": 72.85, "volume": 1899626.0}, {"date": "2023-10-09", "close": 73.21, "volume": 1191164.0}, {"date": "2023-10-10", "close": 72.88, "volume": 3045485.0}, {"date": "2023-10-11", "close": 73.37, "volume": 2008191.0}, {"date": "2023-10-12", "close": 72.34, "volume": 2006573.0}, {"date": "2023-10-13", "close": 71.89, "volume": 1270858.0}, {"date": "2023-10-16", "close": 72.79, "volume": 1430506.0}, {"date": "2023-10-17", "close": 72.32, "volume": 1580439.0}, {"date": "2023-10-18", "close": 70.92, "volume": 1833696.0}, {"date": "2023-10-19", "close": 71.29, "volume": 2643329.0}, {"date": "2023-10-20", "close": 71.17, "volume": 2794618.0}, {"date": "2023-10-23", "close": 70.53, "volume": 2246332.0}, {"date": "2023-10-24", "close": 69.45, "volume": 2725553.0}, {"date": "2023-10-25", "close": 69.74, "volume": 3273948.0}, {"date": "2023-10-26", "close": 69.8, "volume": 4775066.0}, {"date": "2023-10-27", "close": 69.55, "volume": 2325755.0}, {"date": "2023-10-30", "close": 71.03, "volume": 2229173.0}, {"date": "2023-10-31", "close": 70.97, "volume": 1802759.0}, {"date": "2023-11-01", "close": 71.66, "volume": 1844066.0}, {"date": "2023-11-02", "close": 73.39, "volume": 1672650.0}, {"date": "2023-11-03", "close": 74.32, "volume": 1917071.0}, {"date": "2023-11-06", "close": 74.32, "volume": 1368444.0}, {"date": "2023-11-07", "close": 73.49, "volume": 1952189.0}, {"date": "2023-11-08", "close": 73.79, "volume": 1208241.0}, {"date": "2023-11-09", "close": 72.8, "volume": 2110341.0}, {"date": "2023-11-10", "close": 70.68, "volume": 5277928.0}, {"date": "2023-11-13", "close": 69.47, "volume": 4321816.0}, {"date": "2023-11-14", "close": 70.88, "volume": 3617111.0}, {"date": "2023-11-15", "close": 71.55, "volume": 3280863.0}, {"date": "2023-11-16", "close": 71.64, "volume": 3118647.0}, {"date": "2023-11-17", "close": 71.72, "volume": 4357908.0}, {"date": "2023-11-20", "close": 71.5, "volume": 2062681.0}, {"date": "2023-11-21", "close": 70.96, "volume": 2676078.0}, {"date": "2023-11-22", "close": 70.99, "volume": 2312413.0}, {"date": "2023-11-24", "close": 72.19, "volume": 834329.0}, {"date": "2023-11-27", "close": 69.64, "volume": 3103191.0}, {"date": "2023-11-28", "close": 70.25, "volume": 2856840.0}, {"date": "2023-11-29", "close": 71.32, "volume": 3231642.0}, {"date": "2023-11-30", "close": 72.0, "volume": 4247028.0}, {"date": "2023-12-01", "close": 74.83, "volume": 3070034.0}, {"date": "2023-12-04", "close": 74.6, "volume": 2034412.0}, {"date": "2023-12-05", "close": 73.47, "volume": 1888155.0}, {"date": "2023-12-06", "close": 73.97, "volume": 1910785.0}, {"date": "2023-12-07", "close": 73.26, "volume": 2508888.0}, {"date": "2023-12-08", "close": 72.89, "volume": 2698202.0}, {"date": "2023-12-11", "close": 73.03, "volume": 1989982.0}, {"date": "2023-12-12", "close": 73.88, "volume": 2139197.0}, {"date": "2023-12-13", "close": 74.9, "volume": 1664458.0}, {"date": "2023-12-14", "close": 76.85, "volume": 3960893.0}, {"date": "2023-12-15", "close": 75.9, "volume": 3460626.0}, {"date": "2023-12-18", "close": 76.15, "volume": 2388995.0}, {"date": "2023-12-19", "close": 77.72, "volume": 2194154.0}, {"date": "2023-12-20", "close": 77.24, "volume": 2351472.0}, {"date": "2023-12-21", "close": 79.12, "volume": 2345122.0}, {"date": "2023-12-22", "close": 79.47, "volume": 2273585.0}, {"date": "2023-12-26", "close": 79.46, "volume": 2236467.0}, {"date": "2023-12-27", "close": 79.74, "volume": 1460579.0}, {"date": "2023-12-28", "close": 79.29, "volume": 1566305.0}, {"date": "2023-12-29", "close": 79.06, "volume": 2522807.0}, {"date": "2024-01-02", "close": 79.06, "volume": 2321193.0}, {"date": "2024-01-03", "close": 78.86, "volume": 3737740.0}, {"date": "2024-01-04", "close": 79.3, "volume": 3824966.0}, {"date": "2024-01-05", "close": 78.63, "volume": 2024559.0}, {"date": "2024-01-08", "close": 78.91, "volume": 1874136.0}, {"date": "2024-01-09", "close": 78.48, "volume": 1596051.0}, {"date": "2024-01-10", "close": 78.91, "volume": 4539772.0}, {"date": "2024-01-11", "close": 77.06, "volume": 4114481.0}, {"date": "2024-01-12", "close": 77.42, "volume": 2337423.0}, {"date": "2024-01-16", "close": 77.36, "volume": 1704726.0}, {"date": "2024-01-17", "close": 75.97, "volume": 1957299.0}, {"date": "2024-01-18", "close": 77.23, "volume": 1811895.0}, {"date": "2024-01-19", "close": 78.51, "volume": 1767989.0}, {"date": "2024-01-22", "close": 78.16, "volume": 2269664.0}, {"date": "2024-01-23", "close": 78.04, "volume": 1809474.0}, {"date": "2024-01-24", "close": 77.94, "volume": 1606962.0}, {"date": "2024-01-25", "close": 78.83, "volume": 1858069.0}, {"date": "2024-01-26", "close": 78.6, "volume": 1768915.0}, {"date": "2024-01-29", "close": 79.23, "volume": 2099975.0}, {"date": "2024-01-30", "close": 79.4, "volume": 2709229.0}, {"date": "2024-01-31", "close": 80.47, "volume": 4363035.0}, {"date": "2024-02-01", "close": 83.17, "volume": 2950164.0}, {"date": "2024-02-02", "close": 83.26, "volume": 2857894.0}, {"date": "2024-02-05", "close": 82.97, "volume": 2033783.0}, {"date": "2024-02-06", "close": 84.28, "volume": 2774365.0}, {"date": "2024-02-07", "close": 85.35, "volume": 2290585.0}, {"date": "2024-02-08", "close": 85.47, "volume": 1910387.0}, {"date": "2024-02-09", "close": 85.31, "volume": 2357417.0}, {"date": "2024-02-12", "close": 84.38, "volume": 3842494.0}, {"date": "2024-02-13", "close": 82.95, "volume": 2008876.0}, {"date": "2024-02-14", "close": 84.73, "volume": 1653710.0}, {"date": "2024-02-15", "close": 85.73, "volume": 2664226.0}, {"date": "2024-02-16", "close": 85.38, "volume": 1772862.0}, {"date": "2024-02-20", "close": 84.84, "volume": 1544402.0}, {"date": "2024-02-21", "close": 85.47, "volume": 1872013.0}, {"date": "2024-02-22", "close": 86.3, "volume": 1827222.0}, {"date": "2024-02-23", "close": 86.52, "volume": 1563577.0}, {"date": "2024-02-26", "close": 86.59, "volume": 2028326.0}, {"date": "2024-02-27", "close": 86.06, "volume": 1077354.0}, {"date": "2024-02-28", "close": 84.92, "volume": 1642263.0}, {"date": "2024-02-29", "close": 85.01, "volume": 2111549.0}, {"date": "2024-03-01", "close": 86.28, "volume": 1993187.0}, {"date": "2024-03-04", "close": 86.24, "volume": 1201083.0}, {"date": "2024-03-05", "close": 86.33, "volume": 1215647.0}, {"date": "2024-03-06", "close": 87.62, "volume": 2329075.0}, {"date": "2024-03-07", "close": 89.95, "volume": 2310205.0}, {"date": "2024-03-08", "close": 89.7, "volume": 1782305.0}, {"date": "2024-03-11", "close": 89.65, "volume": 1325497.0}, {"date": "2024-03-12", "close": 90.6, "volume": 1403506.0}, {"date": "2024-03-13", "close": 91.39, "volume": 1292954.0}, {"date": "2024-03-14", "close": 89.75, "volume": 1910919.0}, {"date": "2024-03-15", "close": 89.68, "volume": 2357747.0}, {"date": "2024-03-18", "close": 89.87, "volume": 1306178.0}, {"date": "2024-03-19", "close": 87.88, "volume": 2952431.0}, {"date": "2024-03-20", "close": 89.67, "volume": 1738200.0}, {"date": "2024-03-21", "close": 90.0, "volume": 2130434.0}, {"date": "2024-03-22", "close": 89.28, "volume": 820942.0}, {"date": "2024-03-25", "close": 87.39, "volume": 3209347.0}, {"date": "2024-03-26", "close": 87.26, "volume": 1330026.0}, {"date": "2024-03-27", "close": 88.46, "volume": 2415355.0}, {"date": "2024-03-28", "close": 88.17, "volume": 1550896.0}, {"date": "2024-04-01", "close": 87.89, "volume": 933126.0}, {"date": "2024-04-02", "close": 87.03, "volume": 1345234.0}, {"date": "2024-04-03", "close": 87.53, "volume": 1353466.0}, {"date": "2024-04-04", "close": 86.95, "volume": 1923268.0}, {"date": "2024-04-05", "close": 87.48, "volume": 1175870.0}, {"date": "2024-04-08", "close": 88.4, "volume": 1332008.0}, {"date": "2024-04-09", "close": 89.24, "volume": 1538434.0}, {"date": "2024-04-10", "close": 88.08, "volume": 1612033.0}, {"date": "2024-04-11", "close": 86.65, "volume": 1982172.0}, {"date": "2024-04-12", "close": 86.05, "volume": 1966415.0}, {"date": "2024-04-15", "close": 85.52, "volume": 1400234.0}, {"date": "2024-04-16", "close": 84.27, "volume": 1619975.0}, {"date": "2024-04-17", "close": 83.93, "volume": 1743658.0}, {"date": "2024-04-18", "close": 83.94, "volume": 1601101.0}, {"date": "2024-04-19", "close": 84.68, "volume": 1627600.0}, {"date": "2024-04-22", "close": 86.42, "volume": 2447599.0}, {"date": "2024-04-23", "close": 87.72, "volume": 3195213.0}, {"date": "2024-04-24", "close": 81.93, "volume": 5981157.0}, {"date": "2024-04-25", "close": 82.09, "volume": 3212026.0}, {"date": "2024-04-26", "close": 81.68, "volume": 1717833.0}, {"date": "2024-04-29", "close": 80.85, "volume": 2751096.0}, {"date": "2024-04-30", "close": 78.43, "volume": 2954024.0}, {"date": "2024-05-01", "close": 77.57, "volume": 3094545.0}, {"date": "2024-05-02", "close": 79.56, "volume": 3100757.0}, {"date": "2024-05-03", "close": 79.73, "volume": 2008908.0}, {"date": "2024-05-06", "close": 81.52, "volume": 1866661.0}, {"date": "2024-05-07", "close": 81.29, "volume": 1814363.0}, {"date": "2024-05-08", "close": 81.67, "volume": 1298308.0}, {"date": "2024-05-09", "close": 82.54, "volume": 2090054.0}, {"date": "2024-05-10", "close": 82.93, "volume": 2200230.0}, {"date": "2024-05-13", "close": 82.03, "volume": 2596084.0}, {"date": "2024-05-14", "close": 81.24, "volume": 2702827.0}, {"date": "2024-05-15", "close": 80.77, "volume": 1608242.0}, {"date": "2024-05-16", "close": 81.74, "volume": 1714087.0}, {"date": "2024-05-17", "close": 82.06, "volume": 1566722.0}, {"date": "2024-05-20", "close": 82.64, "volume": 1054078.0}, {"date": "2024-05-21", "close": 81.21, "volume": 1415157.0}, {"date": "2024-05-22", "close": 80.29, "volume": 4371157.0}, {"date": "2024-05-23", "close": 79.28, "volume": 3350993.0}, {"date": "2024-05-24", "close": 79.83, "volume": 4585295.0}, {"date": "2024-05-28", "close": 77.75, "volume": 3067161.0}, {"date": "2024-05-29", "close": 76.52, "volume": 1931396.0}, {"date": "2024-05-30", "close": 77.57, "volume": 2542865.0}, {"date": "2024-05-31", "close": 79.36, "volume": 2215531.0}, {"date": "2024-06-03", "close": 77.83, "volume": 1795435.0}, {"date": "2024-06-04", "close": 77.2, "volume": 2388550.0}, {"date": "2024-06-05", "close": 77.89, "volume": 1344922.0}, {"date": "2024-06-06", "close": 78.45, "volume": 1498079.0}, {"date": "2024-06-07", "close": 77.23, "volume": 2127037.0}, {"date": "2024-06-10", "close": 76.73, "volume": 2822646.0}, {"date": "2024-06-11", "close": 76.66, "volume": 2212423.0}, {"date": "2024-06-12", "close": 76.45, "volume": 2291771.0}, {"date": "2024-06-13", "close": 76.19, "volume": 2191172.0}, {"date": "2024-06-14", "close": 76.93, "volume": 1893590.0}, {"date": "2024-06-17", "close": 78.18, "volume": 3486046.0}, {"date": "2024-06-18", "close": 77.63, "volume": 2777024.0}, {"date": "2024-06-20", "close": 78.72, "volume": 3504050.0}, {"date": "2024-06-21", "close": 78.67, "volume": 3610897.0}, {"date": "2024-06-24", "close": 79.74, "volume": 2946298.0}, {"date": "2024-06-25", "close": 79.24, "volume": 1637353.0}, {"date": "2024-06-26", "close": 79.69, "volume": 1615603.0}, {"date": "2024-06-27", "close": 78.97, "volume": 2383448.0}, {"date": "2024-06-28", "close": 78.73, "volume": 2330986.0}, {"date": "2024-07-01", "close": 77.5, "volume": 2033939.0}, {"date": "2024-07-02", "close": 78.86, "volume": 2692975.0}, {"date": "2024-07-03", "close": 80.71, "volume": 1219766.0}, {"date": "2024-07-05", "close": 80.22, "volume": 1793304.0}, {"date": "2024-07-08", "close": 79.93, "volume": 1730418.0}, {"date": "2024-07-09", "close": 78.46, "volume": 2674369.0}, {"date": "2024-07-10", "close": 81.21, "volume": 2074849.0}, {"date": "2024-07-11", "close": 83.27, "volume": 2326695.0}, {"date": "2024-07-12", "close": 83.34, "volume": 1382136.0}, {"date": "2024-07-15", "close": 83.54, "volume": 2013176.0}, {"date": "2024-07-16", "close": 84.27, "volume": 2471638.0}, {"date": "2024-07-17", "close": 83.91, "volume": 1783535.0}, {"date": "2024-07-18", "close": 83.28, "volume": 1393592.0}, {"date": "2024-07-19", "close": 83.56, "volume": 1418815.0}, {"date": "2024-07-22", "close": 83.62, "volume": 1112521.0}, {"date": "2024-07-23", "close": 81.99, "volume": 1495482.0}, {"date": "2024-07-24", "close": 81.06, "volume": 1811238.0}, {"date": "2024-07-25", "close": 80.95, "volume": 1522999.0}, {"date": "2024-07-26", "close": 82.27, "volume": 1957328.0}, {"date": "2024-07-29", "close": 82.28, "volume": 2211581.0}, {"date": "2024-07-30", "close": 82.12, "volume": 2152746.0}, {"date": "2024-07-31", "close": 83.82, "volume": 3422429.0}, {"date": "2024-08-01", "close": 80.37, "volume": 2586066.0}, {"date": "2024-08-02", "close": 78.81, "volume": 2246177.0}, {"date": "2024-08-05", "close": 77.06, "volume": 2334214.0}, {"date": "2024-08-06", "close": 77.57, "volume": 2598474.0}, {"date": "2024-08-07", "close": 77.38, "volume": 1868698.0}, {"date": "2024-08-08", "close": 78.35, "volume": 1338448.0}, {"date": "2024-08-09", "close": 77.78, "volume": 1574110.0}, {"date": "2024-08-12", "close": 77.2, "volume": 1416175.0}, {"date": "2024-08-13", "close": 77.56, "volume": 1295782.0}, {"date": "2024-08-14", "close": 78.03, "volume": 1438179.0}, {"date": "2024-08-15", "close": 79.39, "volume": 1588073.0}, {"date": "2024-08-16", "close": 79.04, "volume": 986933.0}, {"date": "2024-08-19", "close": 79.65, "volume": 1274688.0}, {"date": "2024-08-20", "close": 79.31, "volume": 1058397.0}, {"date": "2024-08-21", "close": 79.83, "volume": 1407301.0}, {"date": "2024-08-22", "close": 80.36, "volume": 1930340.0}, {"date": "2024-08-23", "close": 82.02, "volume": 2457705.0}, {"date": "2024-08-26", "close": 82.58, "volume": 1611653.0}, {"date": "2024-08-27", "close": 83.18, "volume": 1764201.0}, {"date": "2024-08-28", "close": 82.57, "volume": 1516238.0}, {"date": "2024-08-29", "close": 82.31, "volume": 891110.0}, {"date": "2024-08-30", "close": 82.94, "volume": 1561756.0}, {"date": "2024-09-03", "close": 83.39, "volume": 2440693.0}, {"date": "2024-09-04", "close": 84.47, "volume": 1641033.0}, {"date": "2024-09-05", "close": 83.5, "volume": 1253797.0}, {"date": "2024-09-06", "close": 82.85, "volume": 1406859.0}, {"date": "2024-09-09", "close": 84.64, "volume": 1410577.0}, {"date": "2024-09-10", "close": 84.05, "volume": 2135696.0}, {"date": "2024-09-11", "close": 86.07, "volume": 2420166.0}, {"date": "2024-09-12", "close": 86.77, "volume": 2152099.0}, {"date": "2024-09-13", "close": 86.32, "volume": 1312977.0}, {"date": "2024-09-16", "close": 87.28, "volume": 1124368.0}, {"date": "2024-09-17", "close": 86.64, "volume": 1608042.0}, {"date": "2024-09-18", "close": 86.04, "volume": 1493829.0}, {"date": "2024-09-19", "close": 86.9, "volume": 2338865.0}, {"date": "2024-09-20", "close": 85.86, "volume": 3589151.0}, {"date": "2024-09-23", "close": 85.57, "volume": 3493184.0}, {"date": "2024-09-24", "close": 86.39, "volume": 4464621.0}, {"date": "2024-09-25", "close": 85.1, "volume": 1493162.0}, {"date": "2024-09-26", "close": 85.69, "volume": 2780181.0}, {"date": "2024-09-27", "close": 85.44, "volume": 1662199.0}, {"date": "2024-09-30", "close": 85.54, "volume": 2093305.0}, {"date": "2024-10-01", "close": 84.18, "volume": 2249535.0}, {"date": "2024-10-02", "close": 83.46, "volume": 1700488.0}, {"date": "2024-10-03", "close": 81.88, "volume": 1798306.0}, {"date": "2024-10-04", "close": 82.42, "volume": 2953730.0}, {"date": "2024-10-07", "close": 81.18, "volume": 2478263.0}, {"date": "2024-10-08", "close": 80.61, "volume": 2479203.0}, {"date": "2024-10-09", "close": 80.45, "volume": 2564862.0}, {"date": "2024-10-10", "close": 81.2, "volume": 2119721.0}, {"date": "2024-10-11", "close": 82.06, "volume": 1862488.0}, {"date": "2024-10-14", "close": 81.89, "volume": 1137393.0}, {"date": "2024-10-15", "close": 81.39, "volume": 1595666.0}, {"date": "2024-10-16", "close": 81.98, "volume": 2110262.0}, {"date": "2024-10-17", "close": 81.18, "volume": 1854946.0}, {"date": "2024-10-18", "close": 80.08, "volume": 2097316.0}, {"date": "2024-10-21", "close": 78.75, "volume": 1733493.0}, {"date": "2024-10-22", "close": 79.65, "volume": 2079091.0}, {"date": "2024-10-23", "close": 78.83, "volume": 2613588.0}, {"date": "2024-10-24", "close": 78.51, "volume": 3616076.0}, {"date": "2024-10-25", "close": 77.11, "volume": 1775301.0}, {"date": "2024-10-28", "close": 77.9, "volume": 2388540.0}, {"date": "2024-10-29", "close": 77.99, "volume": 2210488.0}, {"date": "2024-10-30", "close": 78.18, "volume": 2085331.0}, {"date": "2024-10-31", "close": 77.16, "volume": 1591061.0}, {"date": "2024-11-01", "close": 77.06, "volume": 2733452.0}, {"date": "2024-11-04", "close": 78.11, "volume": 2495316.0}, {"date": "2024-11-05", "close": 79.33, "volume": 1935345.0}, {"date": "2024-11-06", "close": 78.49, "volume": 6560029.0}, {"date": "2024-11-07", "close": 78.81, "volume": 2935895.0}, {"date": "2024-11-08", "close": 77.59, "volume": 2910673.0}, {"date": "2024-11-11", "close": 77.4, "volume": 2379847.0}, {"date": "2024-11-12", "close": 76.89, "volume": 2113071.0}, {"date": "2024-11-13", "close": 76.0, "volume": 8224268.0}, {"date": "2024-11-14", "close": 75.87, "volume": 2370550.0}, {"date": "2024-11-15", "close": 73.99, "volume": 4003825.0}, {"date": "2024-11-18", "close": 73.95, "volume": 7873084.0}, {"date": "2024-11-19", "close": 73.78, "volume": 3142594.0}, {"date": "2024-11-20", "close": 73.53, "volume": 2663488.0}, {"date": "2024-11-21", "close": 75.19, "volume": 3300081.0}, {"date": "2024-11-22", "close": 76.69, "volume": 6784521.0}, {"date": "2024-11-25", "close": 77.06, "volume": 4414242.0}, {"date": "2024-11-26", "close": 74.39, "volume": 5979994.0}, {"date": "2024-11-27", "close": 75.35, "volume": 2797178.0}, {"date": "2024-11-29", "close": 76.59, "volume": 1928729.0}, {"date": "2024-12-02", "close": 76.31, "volume": 2859179.0}, {"date": "2024-12-03", "close": 75.59, "volume": 2283162.0}, {"date": "2024-12-04", "close": 76.35, "volume": 3915831.0}, {"date": "2024-12-05", "close": 76.36, "volume": 2570572.0}, {"date": "2024-12-06", "close": 75.31, "volume": 2604628.0}, {"date": "2024-12-09", "close": 75.58, "volume": 3046994.0}, {"date": "2024-12-10", "close": 75.61, "volume": 1963051.0}, {"date": "2024-12-11", "close": 76.1, "volume": 2977030.0}, {"date": "2024-12-12", "close": 74.66, "volume": 3233710.0}, {"date": "2024-12-13", "close": 74.37, "volume": 2985968.0}, {"date": "2024-12-16", "close": 74.14, "volume": 3527117.0}, {"date": "2024-12-17", "close": 73.52, "volume": 4294470.0}, {"date": "2024-12-18", "close": 73.01, "volume": 3376973.0}, {"date": "2024-12-19", "close": 71.1, "volume": 3340120.0}, {"date": "2024-12-20", "close": 72.26, "volume": 3687904.0}, {"date": "2024-12-23", "close": 73.15, "volume": 1535524.0}, {"date": "2024-12-24", "close": 73.38, "volume": 767286.0}, {"date": "2024-12-26", "close": 73.14, "volume": 897949.0}, {"date": "2024-12-27", "close": 72.56, "volume": 1352851.0}, {"date": "2024-12-30", "close": 71.96, "volume": 1245973.0}, {"date": "2024-12-31", "close": 72.37, "volume": 1525353.0}, {"date": "2025-01-02", "close": 73.68, "volume": 2079034.0}, {"date": "2025-01-03", "close": 73.91, "volume": 1270120.0}, {"date": "2025-01-06", "close": 76.34, "volume": 3816358.0}, {"date": "2025-01-07", "close": 77.13, "volume": 3893930.0}, {"date": "2025-01-08", "close": 76.2, "volume": 2792803.0}, {"date": "2025-01-10", "close": 74.69, "volume": 1670139.0}, {"date": "2025-01-13", "close": 73.76, "volume": 2878217.0}, {"date": "2025-01-14", "close": 74.19, "volume": 1538445.0}, {"date": "2025-01-15", "close": 74.29, "volume": 1502522.0}, {"date": "2025-01-16", "close": 74.56, "volume": 3340373.0}, {"date": "2025-01-17", "close": 74.82, "volume": 3156533.0}, {"date": "2025-01-21", "close": 77.68, "volume": 3920651.0}, {"date": "2025-01-22", "close": 78.42, "volume": 3071538.0}, {"date": "2025-01-23", "close": 80.03, "volume": 3295610.0}, {"date": "2025-01-24", "close": 79.79, "volume": 2169384.0}, {"date": "2025-01-27", "close": 80.7, "volume": 2679734.0}, {"date": "2025-01-28", "close": 79.2, "volume": 3869866.0}, {"date": "2025-01-29", "close": 78.84, "volume": 6056225.0}, {"date": "2025-01-30", "close": 79.82, "volume": 7519416.0}, {"date": "2025-01-31", "close": 79.6, "volume": 5795800.0}, {"date": "2025-02-03", "close": 74.75, "volume": 10857290.0}, {"date": "2025-02-04", "close": 77.12, "volume": 3578851.0}, {"date": "2025-02-05", "close": 78.08, "volume": 2381342.0}, {"date": "2025-02-06", "close": 78.37, "volume": 1821152.0}, {"date": "2025-02-07", "close": 77.18, "volume": 2391143.0}, {"date": "2025-02-10", "close": 78.12, "volume": 1512898.0}, {"date": "2025-02-11", "close": 78.44, "volume": 2578837.0}, {"date": "2025-02-12", "close": 77.86, "volume": 1803450.0}, {"date": "2025-02-13", "close": 78.28, "volume": 1629160.0}, {"date": "2025-02-14", "close": 77.52, "volume": 1443202.0}, {"date": "2025-02-18", "close": 79.3, "volume": 2052243.0}, {"date": "2025-02-19", "close": 78.31, "volume": 1892137.0}, {"date": "2025-02-20", "close": 78.16, "volume": 1544871.0}, {"date": "2025-02-21", "close": 77.41, "volume": 2375389.0}, {"date": "2025-02-24", "close": 76.3, "volume": 2278741.0}, {"date": "2025-02-25", "close": 77.49, "volume": 1955400.0}, {"date": "2025-02-26", "close": 77.72, "volume": 2202211.0}, {"date": "2025-02-27", "close": 76.52, "volume": 2067939.0}, {"date": "2025-02-28", "close": 77.92, "volume": 2478093.0}, {"date": "2025-03-03", "close": 75.82, "volume": 3348053.0}, {"date": "2025-03-04", "close": 74.24, "volume": 2927201.0}, {"date": "2025-03-05", "close": 76.82, "volume": 2670753.0}, {"date": "2025-03-06", "close": 78.39, "volume": 3205498.0}, {"date": "2025-03-07", "close": 77.66, "volume": 3049059.0}, {"date": "2025-03-10", "close": 74.31, "volume": 3164980.0}, {"date": "2025-03-11", "close": 73.09, "volume": 3864761.0}, {"date": "2025-03-12", "close": 74.12, "volume": 2582577.0}, {"date": "2025-03-13", "close": 72.75, "volume": 2652157.0}, {"date": "2025-03-14", "close": 75.29, "volume": 2732123.0}, {"date": "2025-03-17", "close": 75.29, "volume": 1956301.0}, {"date": "2025-03-18", "close": 74.31, "volume": 3992174.0}, {"date": "2025-03-19", "close": 74.25, "volume": 2555602.0}, {"date": "2025-03-20", "close": 73.58, "volume": 4399978.0}, {"date": "2025-03-21", "close": 71.96, "volume": 6861944.0}, {"date": "2025-03-24", "close": 73.29, "volume": 5547863.0}, {"date": "2025-03-25", "close": 72.38, "volume": 3896770.0}, {"date": "2025-03-26", "close": 73.28, "volume": 3368358.0}, {"date": "2025-03-27", "close": 71.55, "volume": 4688306.0}, {"date": "2025-03-28", "close": 69.42, "volume": 4274445.0}, {"date": "2025-03-31", "close": 70.21, "volume": 3611283.0}, {"date": "2025-04-01", "close": 71.05, "volume": 2355597.0}, {"date": "2025-04-02", "close": 72.46, "volume": 2952450.0}, {"date": "2025-04-03", "close": 70.48, "volume": 8104024.0}, {"date": "2025-04-04", "close": 70.19, "volume": 6835071.0}, {"date": "2025-04-07", "close": 68.59, "volume": 7166908.0}, {"date": "2025-04-08", "close": 67.15, "volume": 6092406.0}, {"date": "2025-04-09", "close": 73.18, "volume": 8529724.0}, {"date": "2025-04-10", "close": 71.21, "volume": 6463068.0}, {"date": "2025-04-11", "close": 73.55, "volume": 4606828.0}, {"date": "2025-04-14", "close": 73.93, "volume": 3802344.0}, {"date": "2025-04-15", "close": 73.67, "volume": 3633833.0}, {"date": "2025-04-16", "close": 72.91, "volume": 2036825.0}, {"date": "2025-04-17", "close": 74.53, "volume": 1729295.0}, {"date": "2025-04-21", "close": 73.11, "volume": 1745997.0}, {"date": "2025-04-22", "close": 72.85, "volume": 2550177.0}, {"date": "2025-04-23", "close": 72.93, "volume": 4036760.0}, {"date": "2025-04-24", "close": 73.07, "volume": 2977874.0}, {"date": "2025-04-25", "close": 72.48, "volume": 2528404.0}, {"date": "2025-04-28", "close": 71.84, "volume": 3782110.0}, {"date": "2025-04-29", "close": 72.08, "volume": 3235810.0}, {"date": "2025-04-30", "close": 72.47, "volume": 3604954.0}, {"date": "2025-05-01", "close": 72.73, "volume": 4418827.0}, {"date": "2025-05-02", "close": 74.95, "volume": 4017678.0}, {"date": "2025-05-05", "close": 73.99, "volume": 2778396.0}, {"date": "2025-05-06", "close": 73.44, "volume": 1943371.0}, {"date": "2025-05-07", "close": 73.82, "volume": 2729350.0}, {"date": "2025-05-08", "close": 73.77, "volume": 3213875.0}, {"date": "2025-05-09", "close": 73.34, "volume": 2471050.0}, {"date": "2025-05-12", "close": 76.6, "volume": 4988645.0}, {"date": "2025-05-13", "close": 78.53, "volume": 5657301.0}, {"date": "2025-05-14", "close": 81.28, "volume": 7651263.0}, {"date": "2025-05-15", "close": 81.49, "volume": 4127463.0}, {"date": "2025-05-16", "close": 81.61, "volume": 2900451.0}, {"date": "2025-05-19", "close": 81.61, "volume": 2946656.0}, {"date": "2025-05-20", "close": 81.99, "volume": 2096542.0}, {"date": "2025-05-21", "close": 81.02, "volume": 3283773.0}, {"date": "2025-05-22", "close": 80.4, "volume": 2535682.0}, {"date": "2025-05-23", "close": 80.17, "volume": 2040246.0}, {"date": "2025-05-27", "close": 80.64, "volume": 2461139.0}, {"date": "2025-05-28", "close": 80.75, "volume": 2361071.0}, {"date": "2025-05-29", "close": 81.21, "volume": 2109922.0}, {"date": "2025-05-30", "close": 81.65, "volume": 2828165.0}, {"date": "2025-06-02", "close": 81.37, "volume": 3067632.0}, {"date": "2025-06-03", "close": 82.21, "volume": 2318727.0}, {"date": "2025-06-04", "close": 82.02, "volume": 1759549.0}, {"date": "2025-06-05", "close": 81.86, "volume": 1506457.0}, {"date": "2025-06-06", "close": 81.9, "volume": 1626090.0}, {"date": "2025-06-09", "close": 81.66, "volume": 1681490.0}, {"date": "2025-06-10", "close": 81.25, "volume": 3869100.0}, {"date": "2025-06-11", "close": 80.76, "volume": 2658029.0}, {"date": "2025-06-12", "close": 81.15, "volume": 2089954.0}, {"date": "2025-06-13", "close": 80.42, "volume": 2026613.0}, {"date": "2025-06-16", "close": 81.67, "volume": 2621190.0}, {"date": "2025-06-17", "close": 80.14, "volume": 1888540.0}, {"date": "2025-06-18", "close": 80.15, "volume": 1281751.0}, {"date": "2025-06-20", "close": 80.17, "volume": 3219036.0}, {"date": "2025-06-23", "close": 79.83, "volume": 2388921.0}, {"date": "2025-06-24", "close": 79.26, "volume": 3896281.0}, {"date": "2025-06-25", "close": 77.91, "volume": 2855164.0}, {"date": "2025-06-26", "close": 79.0, "volume": 3044961.0}, {"date": "2025-06-27", "close": 78.31, "volume": 5225840.0}, {"date": "2025-06-30", "close": 79.27, "volume": 2908340.0}, {"date": "2025-07-01", "close": 80.46, "volume": 2457258.0}, {"date": "2025-07-02", "close": 81.75, "volume": 2619158.0}, {"date": "2025-07-03", "close": 81.03, "volume": 1085094.0}, {"date": "2025-07-07", "close": 79.69, "volume": 1606536.0}, {"date": "2025-07-08", "close": 80.71, "volume": 2042718.0}, {"date": "2025-07-09", "close": 81.39, "volume": 2313339.0}, {"date": "2025-07-10", "close": 82.41, "volume": 2588927.0}, {"date": "2025-07-11", "close": 81.7, "volume": 2537994.0}, {"date": "2025-07-14", "close": 81.16, "volume": 2474850.0}, {"date": "2025-07-15", "close": 81.12, "volume": 2465725.0}, {"date": "2025-07-16", "close": 80.85, "volume": 1875437.0}, {"date": "2025-07-17", "close": 80.26, "volume": 2594341.0}, {"date": "2025-07-18", "close": 77.52, "volume": 5603519.0}, {"date": "2025-07-21", "close": 77.5, "volume": 2188951.0}, {"date": "2025-07-22", "close": 78.3, "volume": 2901562.0}, {"date": "2025-07-23", "close": 77.32, "volume": 3078866.0}, {"date": "2025-07-24", "close": 76.14, "volume": 3928969.0}, {"date": "2025-07-25", "close": 76.93, "volume": 3049514.0}, {"date": "2025-07-28", "close": 75.9, "volume": 2990349.0}, {"date": "2025-07-29", "close": 76.19, "volume": 3410547.0}, {"date": "2025-07-30", "close": 75.71, "volume": 4588210.0}, {"date": "2025-07-31", "close": 73.55, "volume": 6167671.0}, {"date": "2025-08-01", "close": 72.88, "volume": 3538129.0}, {"date": "2025-08-04", "close": 74.4, "volume": 3412998.0}, {"date": "2025-08-05", "close": 75.1, "volume": 4422177.0}, {"date": "2025-08-06", "close": 76.5, "volume": 4852845.0}, {"date": "2025-08-07", "close": 75.39, "volume": 3795899.0}, {"date": "2025-08-08", "close": 75.02, "volume": 2329237.0}, {"date": "2025-08-11", "close": 74.52, "volume": 2953403.0}, {"date": "2025-08-12", "close": 74.97, "volume": 2632379.0}, {"date": "2025-08-13", "close": 75.63, "volume": 2234823.0}, {"date": "2025-08-14", "close": 73.88, "volume": 2539592.0}, {"date": "2025-08-15", "close": 74.23, "volume": 1649126.0}, {"date": "2025-08-18", "close": 73.55, "volume": 2973153.0}, {"date": "2025-08-19", "close": 74.84, "volume": 3349258.0}, {"date": "2025-08-20", "close": 74.29, "volume": 2160658.0}, {"date": "2025-08-21", "close": 73.23, "volume": 3836922.0}, {"date": "2025-08-22", "close": 74.81, "volume": 4538451.0}, {"date": "2025-08-25", "close": 73.39, "volume": 2949456.0}, {"date": "2025-08-26", "close": 76.25, "volume": 4806168.0}, {"date": "2025-08-27", "close": 76.86, "volume": 3459833.0}, {"date": "2025-08-28", "close": 76.27, "volume": 2685129.0}, {"date": "2025-08-29", "close": 76.19, "volume": 1950304.0}, {"date": "2025-09-02", "close": 76.43, "volume": 2123964.0}, {"date": "2025-09-03", "close": 76.68, "volume": 2716727.0}, {"date": "2025-09-04", "close": 76.76, "volume": 2977460.0}, {"date": "2025-09-05", "close": 76.63, "volume": 2393128.0}, {"date": "2025-09-08", "close": 76.15, "volume": 2064127.0}, {"date": "2025-09-09", "close": 74.73, "volume": 2044943.0}, {"date": "2025-09-10", "close": 74.5, "volume": 2088431.0}, {"date": "2025-09-11", "close": 75.71, "volume": 2398648.0}, {"date": "2025-09-12", "close": 75.08, "volume": 1571010.0}, {"date": "2025-09-15", "close": 75.93, "volume": 2390369.0}, {"date": "2025-09-16", "close": 76.09, "volume": 4004611.0}, {"date": "2025-09-17", "close": 75.29, "volume": 2531835.0}, {"date": "2025-09-18", "close": 75.61, "volume": 1777876.0}, {"date": "2025-09-19", "close": 75.61, "volume": 2338393.0}, {"date": "2025-09-22", "close": 74.63, "volume": 2813794.0}, {"date": "2025-09-23", "close": 74.13, "volume": 3419130.0}, {"date": "2025-09-24", "close": 74.06, "volume": 2852621.0}, {"date": "2025-09-25", "close": 74.21, "volume": 3696699.0}, {"date": "2025-09-26", "close": 73.51, "volume": 3527333.0}, {"date": "2025-09-29", "close": 73.43, "volume": 4174103.0}, {"date": "2025-09-30", "close": 74.49, "volume": 4074584.0}, {"date": "2025-10-01", "close": 74.83, "volume": 3381083.0}, {"date": "2025-10-02", "close": 75.86, "volume": 3611931.0}, {"date": "2025-10-03", "close": 77.59, "volume": 2556450.0}, {"date": "2025-10-06", "close": 77.36, "volume": 2510503.0}, {"date": "2025-10-07", "close": 77.73, "volume": 2648546.0}, {"date": "2025-10-08", "close": 77.66, "volume": 3043352.0}, {"date": "2025-10-09", "close": 75.73, "volume": 5422858.0}, {"date": "2025-10-10", "close": 74.9, "volume": 2167485.0}, {"date": "2025-10-13", "close": 76.07, "volume": 1898323.0}, {"date": "2025-10-14", "close": 76.18, "volume": 1580540.0}, {"date": "2025-10-15", "close": 76.74, "volume": 1330720.0}, {"date": "2025-10-16", "close": 75.47, "volume": 2795307.0}, {"date": "2025-10-17", "close": 76.51, "volume": 2134729.0}, {"date": "2025-10-20", "close": 76.53, "volume": 2256287.0}, {"date": "2025-10-21", "close": 75.63, "volume": 2081998.0}, {"date": "2025-10-22", "close": 76.5, "volume": 1895151.0}, {"date": "2025-10-23", "close": 75.94, "volume": 2318758.0}, {"date": "2025-10-24", "close": 75.49, "volume": 1910320.0}, {"date": "2025-10-27", "close": 74.46, "volume": 2026481.0}, {"date": "2025-10-28", "close": 74.37, "volume": 2809231.0}, {"date": "2025-10-29", "close": 73.17, "volume": 3772138.0}, {"date": "2025-10-30", "close": 72.61, "volume": 4159778.0}, {"date": "2025-10-31", "close": 71.95, "volume": 2566096.0}, {"date": "2025-11-03", "close": 70.7, "volume": 6988065.0}, {"date": "2025-11-04", "close": 70.62, "volume": 4338607.0}, {"date": "2025-11-05", "close": 70.35, "volume": 4670914.0}, {"date": "2025-11-06", "close": 68.9, "volume": 5379996.0}, {"date": "2025-11-07", "close": 70.89, "volume": 5115932.0}, {"date": "2025-11-10", "close": 71.0, "volume": 2996189.0}, {"date": "2025-11-11", "close": 71.41, "volume": 2735357.0}, {"date": "2025-11-12", "close": 72.43, "volume": 1441699.0}, {"date": "2025-11-13", "close": 71.15, "volume": 2269883.0}, {"date": "2025-11-14", "close": 70.7, "volume": 2978103.0}, {"date": "2025-11-17", "close": 70.34, "volume": 3120751.0}, {"date": "2025-11-18", "close": 69.51, "volume": 2589927.0}, {"date": "2025-11-19", "close": 69.32, "volume": 1660517.0}, {"date": "2025-11-20", "close": 68.88, "volume": 1708979.0}, {"date": "2025-11-21", "close": 70.01, "volume": 2213171.0}, {"date": "2025-11-24", "close": 69.99, "volume": 2178529.0}, {"date": "2025-11-25", "close": 71.53, "volume": 2157121.0}, {"date": "2025-11-26", "close": 72.09, "volume": 1592836.0}, {"date": "2025-11-28", "close": 72.57, "volume": 955310.0}, {"date": "2025-12-01", "close": 72.36, "volume": 3171563.0}, {"date": "2025-12-02", "close": 71.9, "volume": 1903888.0}, {"date": "2025-12-03", "close": 73.92, "volume": 2083448.0}, {"date": "2025-12-04", "close": 73.95, "volume": 1356508.0}, {"date": "2025-12-05", "close": 73.76, "volume": 2993419.0}, {"date": "2025-12-08", "close": 74.12, "volume": 2857487.0}, {"date": "2025-12-09", "close": 73.08, "volume": 2026176.0}, {"date": "2025-12-10", "close": 74.9, "volume": 2916991.0}, {"date": "2025-12-11", "close": 75.24, "volume": 1729196.0}, {"date": "2025-12-12", "close": 75.17, "volume": 1485849.0}, {"date": "2025-12-15", "close": 74.42, "volume": 1771413.0}, {"date": "2025-12-16", "close": 73.35, "volume": 1995441.0}, {"date": "2025-12-17", "close": 73.52, "volume": 1776226.0}, {"date": "2025-12-18", "close": 74.21, "volume": 3010790.0}, {"date": "2025-12-19", "close": 74.2, "volume": 3054781.0}, {"date": "2025-12-22", "close": 74.48, "volume": 1972787.0}, {"date": "2025-12-23", "close": 74.45, "volume": 1207127.0}, {"date": "2025-12-24", "close": 74.56, "volume": 755496.0}, {"date": "2025-12-26", "close": 74.73, "volume": 563723.0}, {"date": "2025-12-29", "close": 74.75, "volume": 915042.0}, {"date": "2025-12-30", "close": 74.29, "volume": 1180393.0}, {"date": "2025-12-31", "close": 73.63, "volume": 1161614.0}, {"date": "2026-01-02", "close": 74.45, "volume": 1788967.0}, {"date": "2026-01-05", "close": 72.71, "volume": 3761292.0}, {"date": "2026-01-06", "close": 73.46, "volume": 1725097.0}, {"date": "2026-01-07", "close": 70.48, "volume": 2717749.0}, {"date": "2026-01-08", "close": 72.21, "volume": 2473887.0}, {"date": "2026-01-09", "close": 71.57, "volume": 2014747.0}, {"date": "2026-01-12", "close": 71.63, "volume": 1794346.0}, {"date": "2026-01-13", "close": 70.65, "volume": 2213080.0}, {"date": "2026-01-14", "close": 72.07, "volume": 3277146.0}, {"date": "2026-01-15", "close": 72.39, "volume": 1944022.0}, {"date": "2026-01-16", "close": 72.52, "volume": 1844715.0}, {"date": "2026-01-20", "close": 70.21, "volume": 2822981.0}, {"date": "2026-01-21", "close": 71.99, "volume": 2645752.0}, {"date": "2026-01-22", "close": 72.41, "volume": 1694472.0}, {"date": "2026-01-23", "close": 72.83, "volume": 2452530.0}, {"date": "2026-01-26", "close": 72.55, "volume": 1821172.0}, {"date": "2026-01-27", "close": 72.75, "volume": 1950833.0}, {"date": "2026-01-28", "close": 71.78, "volume": 2457663.0}, {"date": "2026-01-29", "close": 75.84, "volume": 5231322.0}, {"date": "2026-01-30", "close": 74.34, "volume": 4249243.0}, {"date": "2026-02-02", "close": 75.05, "volume": 2997626.0}, {"date": "2026-02-03", "close": 76.61, "volume": 3397917.0}, {"date": "2026-02-04", "close": 79.56, "volume": 3476903.0}, {"date": "2026-02-05", "close": 79.08, "volume": 4078815.0}, {"date": "2026-02-06", "close": 80.39, "volume": 2657158.0}, {"date": "2026-02-09", "close": 81.12, "volume": 2327702.0}, {"date": "2026-02-10", "close": 83.08, "volume": 4109947.0}, {"date": "2026-02-11", "close": 83.83, "volume": 4520271.0}, {"date": "2026-02-12", "close": 83.71, "volume": 3821196.0}, {"date": "2026-02-13", "close": 83.78, "volume": 2608243.0}, {"date": "2026-02-17", "close": 83.88, "volume": 3012415.0}, {"date": "2026-02-18", "close": 83.73, "volume": 2207224.0}, {"date": "2026-02-19", "close": 84.7, "volume": 2059199.0}, {"date": "2026-02-20", "close": 85.1, "volume": 3148865.0}, {"date": "2026-02-23", "close": 84.75, "volume": 4372149.0}, {"date": "2026-02-24", "close": 86.29, "volume": 2803234.0}, {"date": "2026-02-25", "close": 85.77, "volume": 2472616.0}, {"date": "2026-02-26", "close": 87.12, "volume": 2401517.0}, {"date": "2026-02-27", "close": 87.59, "volume": 5716493.0}, {"date": "2026-03-02", "close": 89.39, "volume": 2769803.0}, {"date": "2026-03-03", "close": 87.78, "volume": 3011975.0}, {"date": "2026-03-04", "close": 86.81, "volume": 3188726.0}, {"date": "2026-03-05", "close": 85.26, "volume": 2842309.0}, {"date": "2026-03-06", "close": 82.96, "volume": 3158216.0}, {"date": "2026-03-09", "close": 83.9, "volume": 2421643.0}, {"date": "2026-03-10", "close": 83.93, "volume": 1692141.0}, {"date": "2026-03-11", "close": 83.09, "volume": 1589643.0}, {"date": "2026-03-12", "close": 81.17, "volume": 1945039.0}, {"date": "2026-03-13", "close": 81.36, "volume": 2111512.0}, {"date": "2026-03-16", "close": 81.95, "volume": 1741388.0}, {"date": "2026-03-17", "close": 80.59, "volume": 2159334.0}, {"date": "2026-03-18", "close": 79.94, "volume": 2463464.0}, {"date": "2026-03-19", "close": 78.46, "volume": 1908146.0}, {"date": "2026-03-20", "close": 78.24, "volume": 2101314.0}, {"date": "2026-03-23", "close": 79.46, "volume": 2324927.0}, {"date": "2026-03-24", "close": 79.24, "volume": 1438724.0}, {"date": "2026-03-25", "close": 80.06, "volume": 2580266.0}, {"date": "2026-03-26", "close": 79.08, "volume": 3902171.0}, {"date": "2026-03-27", "close": 78.23, "volume": 3812598.0}, {"date": "2026-03-30", "close": 77.52, "volume": 3210272.0}, {"date": "2026-03-31", "close": 78.66, "volume": 5461498.0}, {"date": "2026-04-01", "close": 78.02, "volume": 5785961.0}, {"date": "2026-04-02", "close": 78.97, "volume": 2938602.0}, {"date": "2026-04-06", "close": 79.5, "volume": 1829845.0}, {"date": "2026-04-07", "close": 80.08, "volume": 1810874.0}, {"date": "2026-04-08", "close": 81.65, "volume": 2498238.0}, {"date": "2026-04-09", "close": 81.2, "volume": 3470014.0}, {"date": "2026-04-10", "close": 80.67, "volume": 2944209.0}, {"date": "2026-04-13", "close": 81.43, "volume": 2276296.0}, {"date": "2026-04-14", "close": 82.19, "volume": 1773230.0}, {"date": "2026-04-15", "close": 81.01, "volume": 2527260.0}, {"date": "2026-04-16", "close": 80.14, "volume": 2001181.0}, {"date": "2026-04-17", "close": 81.48, "volume": 2319644.0}, {"date": "2026-04-20", "close": 81.7, "volume": 1262286.0}, {"date": "2026-04-21", "close": 82.49, "volume": 1874640.0}, {"date": "2026-04-22", "close": 82.29, "volume": 1956100.0}, {"date": "2026-04-23", "close": 86.18, "volume": 3408827.0}, {"date": "2026-04-24", "close": 86.89, "volume": 3355299.0}, {"date": "2026-04-27", "close": 87.36, "volume": 2577745.0}, {"date": "2026-04-28", "close": 86.75, "volume": 2494742.0}, {"date": "2026-04-29", "close": 84.28, "volume": 5281693.0}, {"date": "2026-04-30", "close": 86.96, "volume": 4890282.0}, {"date": "2026-05-01", "close": 86.22, "volume": 2256737.0}, {"date": "2026-05-04", "close": 83.13, "volume": 3333392.0}, {"date": "2026-05-05", "close": 83.5, "volume": 3188938.0}, {"date": "2026-05-06", "close": 85.98, "volume": 2609119.0}, {"date": "2026-05-07", "close": 85.22, "volume": 3800421.0}, {"date": "2026-05-08", "close": 86.04, "volume": 3648209.0}, {"date": "2026-05-11", "close": 84.77, "volume": 2762564.0}, {"date": "2026-05-12", "close": 85.82, "volume": 2618919.0}, {"date": "2026-05-13", "close": 85.64, "volume": 1880721.0}, {"date": "2026-05-14", "close": 86.9, "volume": 3258950.0}, {"date": "2026-05-15", "close": 85.07, "volume": 3586437.0}, {"date": "2026-05-18", "close": 86.22, "volume": 1890060.0}, {"date": "2026-05-19", "close": 86.13, "volume": 3238144.0}, {"date": "2026-05-20", "close": 86.34, "volume": 3119380.0}, {"date": "2026-05-21", "close": 86.71, "volume": 3419599.0}, {"date": "2026-05-22", "close": 86.26, "volume": 2046084.0}, {"date": "2026-05-26", "close": 89.12, "volume": 3287045.0}, {"date": "2026-05-27", "close": 91.26, "volume": 4555146.0}, {"date": "2026-05-28", "close": 90.6, "volume": 5398623.0}, {"date": "2026-05-29", "close": 89.32, "volume": 3849592.0}, {"date": "2026-06-01", "close": 88.68, "volume": 2680536.0}, {"date": "2026-06-02", "close": 90.15, "volume": 2189668.0}, {"date": "2026-06-03", "close": 89.12, "volume": 2744018.0}, {"date": "2026-06-04", "close": 89.5, "volume": 1992767.0}, {"date": "2026-06-05", "close": 89.93, "volume": 3784684.0}, {"date": "2026-06-08", "close": 90.05, "volume": 1937157.0}, {"date": "2026-06-09", "close": 90.2, "volume": 1778339.0}, {"date": "2026-06-10", "close": 89.6, "volume": 3119099.0}, {"date": "2026-06-11", "close": 89.31, "volume": 2379781.0}, {"date": "2026-06-12", "close": 90.08, "volume": 1845531.0}, {"date": "2026-06-15", "close": 89.27, "volume": 2286588.0}, {"date": "2026-06-16", "close": 89.15, "volume": 2149888.0}, {"date": "2026-06-17", "close": 85.61, "volume": 3017678.0}, {"date": "2026-06-18", "close": 86.03, "volume": 3024082.0}, {"date": "2026-06-22", "close": 85.67, "volume": 2328715.0}, {"date": "2026-06-23", "close": 85.29, "volume": 2288610.0}, {"date": "2026-06-24", "close": 84.78, "volume": 3508081.0}, {"date": "2026-06-25", "close": 87.04, "volume": 4275772.0}, {"date": "2026-06-26", "close": 87.73, "volume": 3928364.0}, {"date": "2026-06-29", "close": 86.91, "volume": 2770727.0}, {"date": "2026-06-30", "close": 86.65, "volume": 2297768.0}, {"date": "2026-07-01", "close": 85.92, "volume": 3199423.0}, {"date": "2026-07-02", "close": 87.79, "volume": 2854402.0}, {"date": "2026-07-06", "close": 88.0, "volume": 2006093.0}, {"date": "2026-07-07", "close": 88.72, "volume": 1373721.0}, {"date": "2026-07-08", "close": 89.4, "volume": 2684476.0}, {"date": "2026-07-09", "close": 90.33, "volume": 2833118.0}, {"date": "2026-07-10", "close": 90.12, "volume": 1723777.0}, {"date": "2026-07-13", "close": 91.35, "volume": 1686900.0}, {"date": "2026-07-14", "close": 91.35, "volume": 2358538.0}, {"date": "2026-07-15", "close": 90.47, "volume": 2122837.0}, {"date": "2026-07-16", "close": 92.91, "volume": 4808417.0}, {"date": "2026-07-17", "close": 93.71, "volume": 2349200.0}, {"date": "2026-07-20", "close": 91.66, "volume": 1973146.0}, {"date": "2026-07-21", "close": 91.16, "volume": 1612564.0}, {"date": "2026-07-22", "close": 91.32, "volume": 1806101.0}, {"date": "2026-07-23", "close": 92.32, "volume": 3294448.0}, {"date": "2026-07-24", "close": 92.36, "volume": 2265355.0}, {"date": "2026-07-27", "close": 91.4, "volume": 2436589.0}, {"date": "2026-07-28", "close": 91.7, "volume": 2513942.0}, {"date": "2026-07-29", "close": 91.29, "volume": 3063881.0}, {"date": "2026-07-30", "close": 88.16, "volume": 4219456.0}, {"date": "2026-07-31", "close": 90.65, "volume": 2606428.0}, {"date": "2026-08-03", "close": 90.65, "volume": 2716949.0}, {"date": "2026-08-04", "close": 90.63, "volume": 6594303.0}, {"date": "2026-08-05", "close": 91.45, "volume": 5604212.0}, {"date": "2026-08-06", "close": 90.25, "volume": 3512824.0}, {"date": "2026-08-07", "close": 91.62, "volume": 2028518.0}], "refreshing": true}