{"ticker": "GIS", "overview": {"cik": "40704", "ticker": "GIS", "name": "GENERAL MILLS INC", "industry": "Grain Mill Products", "country": "United States", "sic": "2040", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059545", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059544", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059543", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059542", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-08-26", "title": "Form PX14A6G", "accession": "0001214659-26-010867", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-13", "title": "Form ARS", "accession": "0001628280-26-056626", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "Form DEFA14A", "accession": "0001628280-26-056624", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-13", "title": "Proxy statement", "accession": "0001628280-26-056619", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000344", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-03", "title": "Form PRE 14A", "accession": "0001628280-26-051724", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000327", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000326", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000325", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000301", "price_sensitive": false}]}, "description": "GENERAL MILLS INC trades as GIS on the NYSE and is registered in the United States, classified under Grain Mill Products (SIC 2040). Privy Trades holds 51 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GIS", "has_prices": true, "as_of": "2026-08-07", "last": 36.89, "prev_close": 36.07, "change": 0.8200000000000003, "change_pct": 0.02273357360687553, "session_volume": 7906986.0, "vwap_5": 36.2050892599531, "vwap_20": 36.772257003553484, "vwap_60": 35.155248036299156, "vwap_250": 41.20822506779375, "high_52w": 49.01, "low_52w": 32.17, "avg_volume_20": 9420765.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001032", "src": "13DG", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "General Mills Inc", "who_key": "GENERAL MILLS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "GENERAL MILLS INC moves to a 4.9% passive stake in GIS", "source_url": "https://www.sec.gov/Archives/edgar/data/40704/0002100121-26-001032-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001628280-26-059542", "src": "INSIDERS", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "Stephen A. Odland", "who_key": "ODLAND STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on GIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1136273/000162828026059542/0001628280-26-059542-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93109}, {"id": "0001628280-26-059543", "src": "INSIDERS", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "Joan Bottarini", "who_key": "Bottarini Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on GIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755832/000162828026059543/0001628280-26-059543-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93109}, {"id": "0001628280-26-059544", "src": "INSIDERS", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "John G. Morikis", "who_key": "MORIKIS JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26212.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on GIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1203523/000162828026059544/0001628280-26-059544-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93109}, {"id": "0001628280-26-059545", "src": "INSIDERS", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "Jorge A. Uribe", "who_key": "Uribe Jorge A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36392.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on GIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646912/000162828026059545/0001628280-26-059545-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93109}, {"id": "0001628280-26-059546", "src": "INSIDERS", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "Maria Henry", "who_key": "HENRY MARIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33747.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Director files routine paperwork on GIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1241808/000162828026059546/0001628280-26-059546-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93109}, {"id": "0000897101-26-000344", "src": "INSIDERS", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "Kofi A. Bruce", "who_key": "Bruce Kofi A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34713.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "CFO files routine paperwork on GIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711382/000089710126000344/0000897101-26-000344-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "HOUSE-2026-20034906-T29", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "et Trust > Bank of America\nGeneral Mills, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "13DG-0002100119-26-000548", "src": "13DG", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "General Mills Inc", "who_key": "GENERAL MILLS 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": "Grain Mill Products", "country": "United States", "headline": "GENERAL MILLS INC crosses 5% of GIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40704/0002100119-26-000548-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000369", "src": "13DG", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "General Mills Inc", "who_key": "GENERAL MILLS 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": "Grain Mill Products", "country": "United States", "headline": "GENERAL MILLS INC crosses 5% of GIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40704/0002100121-26-000369-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-573", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "General Mills, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys GIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2026-20034144-T40", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "Main Street Trust > Bank of America\nGeneral Mills, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382549}, {"id": "HOUSE-2026-20033762-T53", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "Main Street Trust > Bank of America\nGeneral Mills, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds GIS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458869}, {"id": "HOUSE-2025-20032091-T8", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "00\nF S: New\nS O: Edward Jones IRA\nSP General Mills, Inc. Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse buys GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635989}, {"id": "HOUSE-2025-20031022-T19", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "Main Street Trust > Bank of America\nGeneral Mills, Inc. Common Stock", "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": "Capitol Hill trade: Hon. Gilbert Cisneros dumps GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654709}, {"id": "HOUSE-2025-20030891-T264", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP General Mills, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683509}, {"id": "HOUSE-2025-20030891-T267", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP General Mills, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds GIS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692149}, {"id": "HOUSE-2025-20030901-T6", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "Main Street Trust > Bank of America\nGeneral Mills, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702229}, {"id": "HOUSE-2025-20030891-T265", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP General Mills, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715189}, {"id": "HOUSE-2025-20030891-T266", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP General Mills, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds GIS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725269}, {"id": "HOUSE-2025-20030433-T14", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "New\nS O: JP Morgan Brokerage Account\nGeneral Mills, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772789}, {"id": "HOUSE-2025-20030238-T22", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "New\nS O: JP Morgan Brokerage Account\nGeneral Mills, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "SENATE-ec33423db2444bc3a96fda77436cda11-1", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "General Mills, Inc. Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Tina Smith dumps GIS ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ec33423d-b244-4bc3-a96f-da77436cda11/", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906709}, {"id": "HOUSE-2024-20025799-T52", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "S O: John A. James Children\u2019s Trust\nGeneral Mills, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John James dumps GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137109}, {"id": "HOUSE-2024-20024632-T0", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nGeneral Mills, Inc. Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions trims GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024632.pdf", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379029}, {"id": "HOUSE-2024-20024436-T16", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "r letter on file with the Committee on Ethics.\nSP General Mills, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kathy Manning sells GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461109}, {"id": "HOUSE-2024-20024436-T17", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "F S: New\nS O: MV Capital - GST Exempt Trust #2\nSP General Mills, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kathy Manning sells GIS ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461109}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-63", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "General Mills, Inc. Common Stock", "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 sells GIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603669}, {"id": "HOUSE-2023-20023083-T45", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "S: New\nS O: John Marshall Collins Rollover IRA\nSP General Mills, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren offloads GIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811029}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-23", "src": "CONGRESS", "ticker": "GIS", "cik": "", "company": "GENERAL MILLS INC", "company_raw": "General Mills, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys GIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143669}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001032", "src": "13DG", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "General Mills Inc", "who_key": "GENERAL MILLS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "GENERAL MILLS INC moves to a 4.9% passive stake in GIS", "source_url": "https://www.sec.gov/Archives/edgar/data/40704/0002100121-26-001032-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100119-26-000548", "src": "13DG", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "General Mills Inc", "who_key": "GENERAL MILLS 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": "Grain Mill Products", "country": "United States", "headline": "GENERAL MILLS INC crosses 5% of GIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40704/0002100119-26-000548-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000369", "src": "13DG", "ticker": "GIS", "cik": "40704", "company": "GENERAL MILLS INC", "company_raw": "GENERAL MILLS INC", "who": "General Mills Inc", "who_key": "GENERAL MILLS 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": "Grain Mill Products", "country": "United States", "headline": "GENERAL MILLS INC crosses 5% of GIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40704/0002100121-26-000369-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "General Mills, Inc. Common Stock", "new_value": "GENERAL MILLS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040704", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040704", "applied": 1, "detected_at": "2026-10-24T19:05:03.634939"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 50001.0, "net": 50000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2018-05-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f0a3c8a-f322-43ac-8c3f-1f972a00d263/"}, {"action": "BUY", "amount": 100001.0, "date": "2017-04-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0068462f-ee01-4550-98c9-b4437019d615/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2018-05-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f0a3c8a-f322-43ac-8c3f-1f972a00d263/"}}, {"who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ec33423d-b244-4bc3-a96f-da77436cda11/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ec33423d-b244-4bc3-a96f-da77436cda11/"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 45003.0, "net": -45003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1237c9ae-5171-4e3c-aa4d-41bd4789ce8d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2014-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 17003.0, "net": -16002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}}, {"who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 4004.0, "net": -2002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6dd15e55-0abc-46ee-bbf6-6d543b6f7e90/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5faa8f8-b17f-478f-9457-794d602266c3/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059545", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059544", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059543", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059542", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-08-26", "title": "Form PX14A6G", "accession": "0001214659-26-010867", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-13", "title": "Form ARS", "accession": "0001628280-26-056626", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "Form DEFA14A", "accession": "0001628280-26-056624", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-13", "title": "Proxy statement", "accession": "0001628280-26-056619", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000344", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-03", "title": "Form PRE 14A", "accession": "0001628280-26-051724", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000327", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000326", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000325", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000897101-26-000301", "price_sensitive": false}], "performance": {"ticker": "GIS", "has_prices": true, "summary": {"n": 17, "avg": -0.22109913799684988, "win_rate": 0.11764705882352941, "best": 0.07238372093023263, "worst": -0.5079365079365079, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 34.4, "return": 0.07238372093023263}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 36.45, "return": 0.012071330589849045}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 47.86, "return": -0.22921019640618467}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 49.35, "return": -0.25248226950354613}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 51.36, "return": -0.2817367601246106}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-03", "score": 0.0, "ref_price": 53.15, "return": -0.3059266227657573}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 53.08, "return": -0.30501130369253954}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 54.4, "return": -0.32187499999999997}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 74.97, "return": -0.5079365079365079}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 73.82, "return": -0.5002709292874559}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 38.55, "return": -0.04306095979247722}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 38.55, "return": -0.04306095979247722}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2018-11-09", "score": 0.0, "ref_price": 45.31, "return": -0.18583094239682194}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 44.37, "return": -0.16858237547892715}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 44.37, "return": -0.16858237547892715}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 44.37, "return": -0.16858237547892715}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-04-21", "score": 0.0, "ref_price": 57.73, "return": -0.3609908193313701}]}, "price_series": [{"date": "2016-08-08", "close": 70.63, "volume": 2428695.0}, {"date": "2016-08-09", "close": 70.93, "volume": 2333042.0}, {"date": "2016-08-10", "close": 71.06, "volume": 2186481.0}, {"date": "2016-08-11", "close": 71.07, "volume": 2212660.0}, {"date": "2016-08-12", "close": 71.17, "volume": 1871331.0}, {"date": "2016-08-15", "close": 71.04, "volume": 2096208.0}, {"date": "2016-08-16", "close": 70.5, "volume": 2642315.0}, {"date": "2016-08-17", "close": 70.56, "volume": 3923298.0}, {"date": "2016-08-18", "close": 71.27, "volume": 2517046.0}, {"date": "2016-08-19", "close": 71.45, "volume": 2543725.0}, {"date": "2016-08-22", "close": 71.56, "volume": 2277357.0}, {"date": "2016-08-23", "close": 71.1, "volume": 2269550.0}, {"date": "2016-08-24", "close": 71.0, "volume": 2494700.0}, {"date": "2016-08-25", "close": 71.39, "volume": 3197337.0}, {"date": "2016-08-26", "close": 70.87, "volume": 1975309.0}, {"date": "2016-08-29", "close": 71.42, "volume": 2489582.0}, {"date": "2016-08-30", "close": 70.51, "volume": 4403383.0}, {"date": "2016-08-31", "close": 70.82, "volume": 3776202.0}, {"date": "2016-09-01", "close": 70.11, "volume": 4253475.0}, {"date": "2016-09-02", "close": 70.94, "volume": 2446591.0}, {"date": "2016-09-06", "close": 70.9, "volume": 3566453.0}, {"date": "2016-09-07", "close": 67.85, "volume": 6769868.0}, {"date": "2016-09-08", "close": 67.47, "volume": 4110348.0}, {"date": "2016-09-09", "close": 65.05, "volume": 6388731.0}, {"date": "2016-09-12", "close": 66.28, "volume": 4290810.0}, {"date": "2016-09-13", "close": 65.6, "volume": 3536414.0}, {"date": "2016-09-14", "close": 65.48, "volume": 3010629.0}, {"date": "2016-09-15", "close": 65.54, "volume": 2835041.0}, {"date": "2016-09-16", "close": 65.19, "volume": 3705320.0}, {"date": "2016-09-19", "close": 65.21, "volume": 2546019.0}, {"date": "2016-09-20", "close": 64.7, "volume": 3526256.0}, {"date": "2016-09-21", "close": 65.26, "volume": 5468920.0}, {"date": "2016-09-22", "close": 65.06, "volume": 4140194.0}, {"date": "2016-09-23", "close": 64.65, "volume": 3252388.0}, {"date": "2016-09-26", "close": 63.9, "volume": 3176369.0}, {"date": "2016-09-27", "close": 63.92, "volume": 2693103.0}, {"date": "2016-09-28", "close": 64.08, "volume": 2474918.0}, {"date": "2016-09-29", "close": 63.66, "volume": 3006422.0}, {"date": "2016-09-30", "close": 63.88, "volume": 3328379.0}, {"date": "2016-10-03", "close": 63.88, "volume": 2758782.0}, {"date": "2016-10-04", "close": 63.05, "volume": 3615990.0}, {"date": "2016-10-05", "close": 62.36, "volume": 5118137.0}, {"date": "2016-10-06", "close": 62.42, "volume": 3091333.0}, {"date": "2016-10-07", "close": 62.13, "volume": 2759262.0}, {"date": "2016-10-10", "close": 62.44, "volume": 2846971.0}, {"date": "2016-10-11", "close": 61.95, "volume": 3007468.0}, {"date": "2016-10-12", "close": 62.13, "volume": 2830696.0}, {"date": "2016-10-13", "close": 62.22, "volume": 2683177.0}, {"date": "2016-10-14", "close": 61.78, "volume": 3337151.0}, {"date": "2016-10-17", "close": 61.77, "volume": 3404134.0}, {"date": "2016-10-18", "close": 61.91, "volume": 5041267.0}, {"date": "2016-10-19", "close": 61.57, "volume": 4423251.0}, {"date": "2016-10-20", "close": 61.0, "volume": 4403112.0}, {"date": "2016-10-21", "close": 60.71, "volume": 3710024.0}, {"date": "2016-10-24", "close": 60.89, "volume": 3040358.0}, {"date": "2016-10-25", "close": 61.1, "volume": 2012004.0}, {"date": "2016-10-26", "close": 60.84, "volume": 1852594.0}, {"date": "2016-10-27", "close": 60.72, "volume": 2276579.0}, {"date": "2016-10-28", "close": 61.66, "volume": 2750110.0}, {"date": "2016-10-31", "close": 61.98, "volume": 2745261.0}, {"date": "2016-11-01", "close": 61.63, "volume": 3450335.0}, {"date": "2016-11-02", "close": 61.38, "volume": 2889573.0}, {"date": "2016-11-03", "close": 61.12, "volume": 2317135.0}, {"date": "2016-11-04", "close": 60.65, "volume": 2578294.0}, {"date": "2016-11-07", "close": 61.83, "volume": 3173371.0}, {"date": "2016-11-08", "close": 63.71, "volume": 4597763.0}, {"date": "2016-11-09", "close": 62.74, "volume": 4893173.0}, {"date": "2016-11-10", "close": 61.07, "volume": 6337430.0}, {"date": "2016-11-11", "close": 61.04, "volume": 3329707.0}, {"date": "2016-11-14", "close": 61.2, "volume": 3466512.0}, {"date": "2016-11-15", "close": 61.3, "volume": 3852388.0}, {"date": "2016-11-16", "close": 61.26, "volume": 3284044.0}, {"date": "2016-11-17", "close": 61.36, "volume": 2902874.0}, {"date": "2016-11-18", "close": 61.26, "volume": 2227876.0}, {"date": "2016-11-21", "close": 61.63, "volume": 2392799.0}, {"date": "2016-11-22", "close": 62.68, "volume": 2739474.0}, {"date": "2016-11-23", "close": 61.48, "volume": 2563306.0}, {"date": "2016-11-25", "close": 62.3, "volume": 1069482.0}, {"date": "2016-11-28", "close": 62.08, "volume": 2203306.0}, {"date": "2016-11-29", "close": 62.66, "volume": 3114283.0}, {"date": "2016-11-30", "close": 60.94, "volume": 5940025.0}, {"date": "2016-12-01", "close": 60.59, "volume": 3215648.0}, {"date": "2016-12-02", "close": 60.94, "volume": 2349858.0}, {"date": "2016-12-05", "close": 61.13, "volume": 2132974.0}, {"date": "2016-12-06", "close": 61.03, "volume": 1821393.0}, {"date": "2016-12-07", "close": 62.99, "volume": 3564628.0}, {"date": "2016-12-08", "close": 62.48, "volume": 2646242.0}, {"date": "2016-12-09", "close": 63.2, "volume": 1938699.0}, {"date": "2016-12-12", "close": 63.87, "volume": 1802595.0}, {"date": "2016-12-13", "close": 63.74, "volume": 3070388.0}, {"date": "2016-12-14", "close": 62.87, "volume": 2593716.0}, {"date": "2016-12-15", "close": 62.82, "volume": 2963706.0}, {"date": "2016-12-16", "close": 63.5, "volume": 3883931.0}, {"date": "2016-12-19", "close": 63.06, "volume": 2913249.0}, {"date": "2016-12-20", "close": 61.45, "volume": 6168063.0}, {"date": "2016-12-21", "close": 62.39, "volume": 4290161.0}, {"date": "2016-12-22", "close": 62.46, "volume": 2645393.0}, {"date": "2016-12-23", "close": 62.16, "volume": 1460068.0}, {"date": "2016-12-27", "close": 62.2, "volume": 1599715.0}, {"date": "2016-12-28", "close": 61.89, "volume": 1678510.0}, {"date": "2016-12-29", "close": 62.36, "volume": 1483355.0}, {"date": "2016-12-30", "close": 61.77, "volume": 1938083.0}, {"date": "2017-01-03", "close": 62.09, "volume": 2327945.0}, {"date": "2017-01-04", "close": 62.07, "volume": 2135934.0}, {"date": "2017-01-05", "close": 62.25, "volume": 2557894.0}, {"date": "2017-01-06", "close": 61.47, "volume": 2281981.0}, {"date": "2017-01-09", "close": 60.56, "volume": 3408890.0}, {"date": "2017-01-10", "close": 60.45, "volume": 3244256.0}, {"date": "2017-01-11", "close": 60.98, "volume": 3373037.0}, {"date": "2017-01-12", "close": 61.27, "volume": 2961757.0}, {"date": "2017-01-13", "close": 61.08, "volume": 1853784.0}, {"date": "2017-01-17", "close": 61.98, "volume": 2774796.0}, {"date": "2017-01-18", "close": 62.08, "volume": 2116360.0}, {"date": "2017-01-19", "close": 61.65, "volume": 2421481.0}, {"date": "2017-01-20", "close": 62.42, "volume": 3103966.0}, {"date": "2017-01-23", "close": 62.12, "volume": 2837425.0}, {"date": "2017-01-24", "close": 62.67, "volume": 2632537.0}, {"date": "2017-01-25", "close": 63.01, "volume": 2681433.0}, {"date": "2017-01-26", "close": 62.7, "volume": 1957115.0}, {"date": "2017-01-27", "close": 62.72, "volume": 1845209.0}, {"date": "2017-01-30", "close": 62.6, "volume": 1692256.0}, {"date": "2017-01-31", "close": 62.48, "volume": 3543533.0}, {"date": "2017-02-01", "close": 61.37, "volume": 2643577.0}, {"date": "2017-02-02", "close": 61.72, "volume": 2167891.0}, {"date": "2017-02-03", "close": 62.73, "volume": 2532374.0}, {"date": "2017-02-06", "close": 61.44, "volume": 2335620.0}, {"date": "2017-02-07", "close": 61.82, "volume": 1622773.0}, {"date": "2017-02-08", "close": 62.22, "volume": 1682321.0}, {"date": "2017-02-09", "close": 63.06, "volume": 2509309.0}, {"date": "2017-02-10", "close": 62.76, "volume": 1977886.0}, {"date": "2017-02-13", "close": 62.89, "volume": 1843617.0}, {"date": "2017-02-14", "close": 63.09, "volume": 3639684.0}, {"date": "2017-02-15", "close": 63.19, "volume": 2651381.0}, {"date": "2017-02-16", "close": 61.54, "volume": 6020290.0}, {"date": "2017-02-17", "close": 59.23, "volume": 11680050.0}, {"date": "2017-02-21", "close": 61.02, "volume": 7527409.0}, {"date": "2017-02-22", "close": 60.59, "volume": 3327031.0}, {"date": "2017-02-23", "close": 60.78, "volume": 2499868.0}, {"date": "2017-02-24", "close": 61.37, "volume": 2594307.0}, {"date": "2017-02-27", "close": 59.94, "volume": 3803855.0}, {"date": "2017-02-28", "close": 60.37, "volume": 3654112.0}, {"date": "2017-03-01", "close": 60.55, "volume": 3178243.0}, {"date": "2017-03-02", "close": 60.91, "volume": 3823518.0}, {"date": "2017-03-03", "close": 60.73, "volume": 1893398.0}, {"date": "2017-03-06", "close": 60.43, "volume": 2246044.0}, {"date": "2017-03-07", "close": 60.25, "volume": 2282442.0}, {"date": "2017-03-08", "close": 60.07, "volume": 2114847.0}, {"date": "2017-03-09", "close": 60.63, "volume": 2272068.0}, {"date": "2017-03-10", "close": 60.57, "volume": 2745156.0}, {"date": "2017-03-13", "close": 60.52, "volume": 2988255.0}, {"date": "2017-03-14", "close": 60.46, "volume": 1710488.0}, {"date": "2017-03-15", "close": 61.16, "volume": 4713132.0}, {"date": "2017-03-16", "close": 60.81, "volume": 4250089.0}, {"date": "2017-03-17", "close": 60.66, "volume": 10957690.0}, {"date": "2017-03-20", "close": 60.26, "volume": 4817602.0}, {"date": "2017-03-21", "close": 59.76, "volume": 5442218.0}, {"date": "2017-03-22", "close": 58.94, "volume": 5133911.0}, {"date": "2017-03-23", "close": 59.37, "volume": 2982084.0}, {"date": "2017-03-24", "close": 59.16, "volume": 3070651.0}, {"date": "2017-03-27", "close": 58.79, "volume": 3263805.0}, {"date": "2017-03-28", "close": 59.01, "volume": 2506563.0}, {"date": "2017-03-29", "close": 59.44, "volume": 2504806.0}, {"date": "2017-03-30", "close": 59.07, "volume": 1936522.0}, {"date": "2017-03-31", "close": 59.01, "volume": 2506447.0}, {"date": "2017-04-03", "close": 58.55, "volume": 3398419.0}, {"date": "2017-04-04", "close": 58.38, "volume": 3430262.0}, {"date": "2017-04-05", "close": 58.25, "volume": 3182669.0}, {"date": "2017-04-06", "close": 57.69, "volume": 3471355.0}, {"date": "2017-04-07", "close": 57.65, "volume": 2217116.0}, {"date": "2017-04-10", "close": 57.52, "volume": 2483285.0}, {"date": "2017-04-11", "close": 57.42, "volume": 2494676.0}, {"date": "2017-04-12", "close": 57.58, "volume": 3230373.0}, {"date": "2017-04-13", "close": 57.17, "volume": 2218484.0}, {"date": "2017-04-17", "close": 57.6, "volume": 2333091.0}, {"date": "2017-04-18", "close": 58.16, "volume": 3223712.0}, {"date": "2017-04-19", "close": 57.84, "volume": 2464087.0}, {"date": "2017-04-20", "close": 57.88, "volume": 2967003.0}, {"date": "2017-04-21", "close": 57.73, "volume": 2212359.0}, {"date": "2017-04-24", "close": 58.14, "volume": 2531772.0}, {"date": "2017-04-25", "close": 58.24, "volume": 2549773.0}, {"date": "2017-04-26", "close": 57.88, "volume": 2401899.0}, {"date": "2017-04-27", "close": 57.41, "volume": 2393096.0}, {"date": "2017-04-28", "close": 57.51, "volume": 3564917.0}, {"date": "2017-05-01", "close": 56.6, "volume": 3036614.0}, {"date": "2017-05-02", "close": 55.92, "volume": 4414674.0}, {"date": "2017-05-03", "close": 56.05, "volume": 3473904.0}, {"date": "2017-05-04", "close": 57.05, "volume": 19746160.0}, {"date": "2017-05-05", "close": 57.3, "volume": 3745569.0}, {"date": "2017-05-08", "close": 57.4, "volume": 2982906.0}, {"date": "2017-05-09", "close": 56.37, "volume": 4153684.0}, {"date": "2017-05-10", "close": 56.34, "volume": 3913447.0}, {"date": "2017-05-11", "close": 56.26, "volume": 3962885.0}, {"date": "2017-05-12", "close": 56.25, "volume": 2316171.0}, {"date": "2017-05-15", "close": 56.36, "volume": 2231908.0}, {"date": "2017-05-16", "close": 56.09, "volume": 2302895.0}, {"date": "2017-05-17", "close": 56.03, "volume": 2786669.0}, {"date": "2017-05-18", "close": 55.91, "volume": 3304447.0}, {"date": "2017-05-19", "close": 56.23, "volume": 3748612.0}, {"date": "2017-05-22", "close": 56.71, "volume": 3702967.0}, {"date": "2017-05-23", "close": 56.69, "volume": 2544160.0}, {"date": "2017-05-24", "close": 56.91, "volume": 2388587.0}, {"date": "2017-05-25", "close": 56.83, "volume": 2115477.0}, {"date": "2017-05-26", "close": 57.32, "volume": 2912156.0}, {"date": "2017-05-30", "close": 56.57, "volume": 5507859.0}, {"date": "2017-05-31", "close": 56.74, "volume": 6569038.0}, {"date": "2017-06-01", "close": 57.55, "volume": 3283936.0}, {"date": "2017-06-02", "close": 57.55, "volume": 3544939.0}, {"date": "2017-06-05", "close": 57.44, "volume": 2734209.0}, {"date": "2017-06-06", "close": 57.53, "volume": 3384183.0}, {"date": "2017-06-07", "close": 57.7, "volume": 3034668.0}, {"date": "2017-06-08", "close": 57.2, "volume": 3641836.0}, {"date": "2017-06-09", "close": 57.09, "volume": 2866227.0}, {"date": "2017-06-12", "close": 57.24, "volume": 3851762.0}, {"date": "2017-06-13", "close": 58.17, "volume": 4012815.0}, {"date": "2017-06-14", "close": 58.75, "volume": 6702685.0}, {"date": "2017-06-15", "close": 58.83, "volume": 4683556.0}, {"date": "2017-06-16", "close": 57.1, "volume": 7375654.0}, {"date": "2017-06-19", "close": 57.12, "volume": 3388793.0}, {"date": "2017-06-20", "close": 56.74, "volume": 2301312.0}, {"date": "2017-06-21", "close": 56.21, "volume": 2690093.0}, {"date": "2017-06-22", "close": 56.0, "volume": 3037528.0}, {"date": "2017-06-23", "close": 55.94, "volume": 5621178.0}, {"date": "2017-06-26", "close": 56.17, "volume": 3095084.0}, {"date": "2017-06-27", "close": 55.52, "volume": 4235465.0}, {"date": "2017-06-28", "close": 56.42, "volume": 6688790.0}, {"date": "2017-06-29", "close": 54.97, "volume": 6560291.0}, {"date": "2017-06-30", "close": 55.4, "volume": 4250620.0}, {"date": "2017-07-03", "close": 55.18, "volume": 2083117.0}, {"date": "2017-07-05", "close": 54.81, "volume": 4845202.0}, {"date": "2017-07-06", "close": 53.82, "volume": 5105159.0}, {"date": "2017-07-07", "close": 53.63, "volume": 3773964.0}, {"date": "2017-07-10", "close": 53.4, "volume": 3209322.0}, {"date": "2017-07-11", "close": 53.53, "volume": 7055276.0}, {"date": "2017-07-12", "close": 53.44, "volume": 3962214.0}, {"date": "2017-07-13", "close": 53.28, "volume": 3246839.0}, {"date": "2017-07-14", "close": 53.74, "volume": 2853452.0}, {"date": "2017-07-17", "close": 54.15, "volume": 7040849.0}, {"date": "2017-07-18", "close": 53.67, "volume": 3985791.0}, {"date": "2017-07-19", "close": 53.85, "volume": 2880518.0}, {"date": "2017-07-20", "close": 54.17, "volume": 3917929.0}, {"date": "2017-07-21", "close": 54.35, "volume": 3664367.0}, {"date": "2017-07-24", "close": 54.48, "volume": 4569094.0}, {"date": "2017-07-25", "close": 55.12, "volume": 3128579.0}, {"date": "2017-07-26", "close": 55.13, "volume": 3401594.0}, {"date": "2017-07-27", "close": 55.49, "volume": 3837302.0}, {"date": "2017-07-28", "close": 55.33, "volume": 2409518.0}, {"date": "2017-07-31", "close": 55.66, "volume": 3782817.0}, {"date": "2017-08-01", "close": 55.2, "volume": 3727703.0}, {"date": "2017-08-02", "close": 56.07, "volume": 6147233.0}, {"date": "2017-08-03", "close": 56.22, "volume": 3968056.0}, {"date": "2017-08-04", "close": 56.17, "volume": 5578144.0}, {"date": "2017-08-07", "close": 56.38, "volume": 3412534.0}, {"date": "2017-08-08", "close": 55.78, "volume": 3124881.0}, {"date": "2017-08-09", "close": 55.77, "volume": 2660428.0}, {"date": "2017-08-10", "close": 56.29, "volume": 3668053.0}, {"date": "2017-08-11", "close": 56.59, "volume": 3702017.0}, {"date": "2017-08-14", "close": 57.4, "volume": 3491683.0}, {"date": "2017-08-15", "close": 57.31, "volume": 4509540.0}, {"date": "2017-08-16", "close": 57.53, "volume": 2785837.0}, {"date": "2017-08-17", "close": 57.57, "volume": 4297078.0}, {"date": "2017-08-18", "close": 57.14, "volume": 4595632.0}, {"date": "2017-08-21", "close": 57.29, "volume": 2914816.0}, {"date": "2017-08-22", "close": 57.5, "volume": 1926803.0}, {"date": "2017-08-23", "close": 57.68, "volume": 3344089.0}, {"date": "2017-08-24", "close": 55.68, "volume": 4606078.0}, {"date": "2017-08-25", "close": 55.02, "volume": 3735268.0}, {"date": "2017-08-28", "close": 54.28, "volume": 3675388.0}, {"date": "2017-08-29", "close": 53.93, "volume": 4260531.0}, {"date": "2017-08-30", "close": 53.75, "volume": 3916914.0}, {"date": "2017-08-31", "close": 53.26, "volume": 6367691.0}, {"date": "2017-09-01", "close": 53.72, "volume": 3912387.0}, {"date": "2017-09-05", "close": 53.72, "volume": 4258369.0}, {"date": "2017-09-06", "close": 54.7, "volume": 5715461.0}, {"date": "2017-09-07", "close": 54.66, "volume": 4754110.0}, {"date": "2017-09-08", "close": 55.35, "volume": 3388949.0}, {"date": "2017-09-11", "close": 55.78, "volume": 2869537.0}, {"date": "2017-09-12", "close": 55.56, "volume": 2894719.0}, {"date": "2017-09-13", "close": 55.29, "volume": 2253825.0}, {"date": "2017-09-14", "close": 55.05, "volume": 3128086.0}, {"date": "2017-09-15", "close": 55.8, "volume": 4344822.0}, {"date": "2017-09-18", "close": 56.43, "volume": 4519480.0}, {"date": "2017-09-19", "close": 55.38, "volume": 6219779.0}, {"date": "2017-09-20", "close": 52.17, "volume": 16075950.0}, {"date": "2017-09-21", "close": 51.69, "volume": 6509632.0}, {"date": "2017-09-22", "close": 51.23, "volume": 4498342.0}, {"date": "2017-09-25", "close": 52.27, "volume": 4141228.0}, {"date": "2017-09-26", "close": 51.97, "volume": 2782908.0}, {"date": "2017-09-27", "close": 52.43, "volume": 4268335.0}, {"date": "2017-09-28", "close": 52.26, "volume": 2750123.0}, {"date": "2017-09-29", "close": 51.76, "volume": 4414272.0}, {"date": "2017-10-02", "close": 51.81, "volume": 4335270.0}, {"date": "2017-10-03", "close": 51.32, "volume": 3434336.0}, {"date": "2017-10-04", "close": 52.01, "volume": 5458922.0}, {"date": "2017-10-05", "close": 52.09, "volume": 3220441.0}, {"date": "2017-10-06", "close": 51.4, "volume": 2606053.0}, {"date": "2017-10-09", "close": 50.19, "volume": 4788965.0}, {"date": "2017-10-10", "close": 50.95, "volume": 3458656.0}, {"date": "2017-10-11", "close": 50.87, "volume": 3992819.0}, {"date": "2017-10-12", "close": 51.27, "volume": 3429353.0}, {"date": "2017-10-13", "close": 51.53, "volume": 3619408.0}, {"date": "2017-10-16", "close": 51.81, "volume": 2650720.0}, {"date": "2017-10-17", "close": 51.7, "volume": 3048178.0}, {"date": "2017-10-18", "close": 52.25, "volume": 5963096.0}, {"date": "2017-10-19", "close": 52.03, "volume": 3903910.0}, {"date": "2017-10-20", "close": 52.01, "volume": 3372367.0}, {"date": "2017-10-23", "close": 51.67, "volume": 2992273.0}, {"date": "2017-10-24", "close": 51.79, "volume": 3037859.0}, {"date": "2017-10-25", "close": 51.53, "volume": 2752233.0}, {"date": "2017-10-26", "close": 51.76, "volume": 3240562.0}, {"date": "2017-10-27", "close": 51.57, "volume": 2089220.0}, {"date": "2017-10-30", "close": 50.66, "volume": 5329162.0}, {"date": "2017-10-31", "close": 51.92, "volume": 4668293.0}, {"date": "2017-11-01", "close": 52.03, "volume": 2647677.0}, {"date": "2017-11-02", "close": 51.76, "volume": 2665369.0}, {"date": "2017-11-03", "close": 51.34, "volume": 1955007.0}, {"date": "2017-11-06", "close": 50.1, "volume": 3778167.0}, {"date": "2017-11-07", "close": 50.97, "volume": 3656234.0}, {"date": "2017-11-08", "close": 52.24, "volume": 3989352.0}, {"date": "2017-11-09", "close": 51.78, "volume": 3907576.0}, {"date": "2017-11-10", "close": 53.28, "volume": 5051536.0}, {"date": "2017-11-13", "close": 52.97, "volume": 3447902.0}, {"date": "2017-11-14", "close": 54.12, "volume": 5394948.0}, {"date": "2017-11-15", "close": 52.53, "volume": 4857886.0}, {"date": "2017-11-16", "close": 53.67, "volume": 3355277.0}, {"date": "2017-11-17", "close": 53.72, "volume": 4463464.0}, {"date": "2017-11-20", "close": 54.24, "volume": 3667210.0}, {"date": "2017-11-21", "close": 53.52, "volume": 3928832.0}, {"date": "2017-11-22", "close": 53.65, "volume": 2186533.0}, {"date": "2017-11-24", "close": 53.65, "volume": 1036309.0}, {"date": "2017-11-27", "close": 54.05, "volume": 2939184.0}, {"date": "2017-11-28", "close": 54.84, "volume": 3947811.0}, {"date": "2017-11-29", "close": 56.34, "volume": 5624436.0}, {"date": "2017-11-30", "close": 56.56, "volume": 6339970.0}, {"date": "2017-12-01", "close": 56.46, "volume": 4288158.0}, {"date": "2017-12-04", "close": 57.86, "volume": 6296127.0}, {"date": "2017-12-05", "close": 57.25, "volume": 4209849.0}, {"date": "2017-12-06", "close": 57.41, "volume": 2970856.0}, {"date": "2017-12-07", "close": 56.69, "volume": 3129914.0}, {"date": "2017-12-08", "close": 55.84, "volume": 3990095.0}, {"date": "2017-12-11", "close": 55.89, "volume": 3303354.0}, {"date": "2017-12-12", "close": 56.06, "volume": 2770352.0}, {"date": "2017-12-13", "close": 56.47, "volume": 4268274.0}, {"date": "2017-12-14", "close": 56.13, "volume": 2842661.0}, {"date": "2017-12-15", "close": 56.89, "volume": 9327457.0}, {"date": "2017-12-18", "close": 57.8, "volume": 5170208.0}, {"date": "2017-12-19", "close": 57.63, "volume": 5578317.0}, {"date": "2017-12-20", "close": 58.76, "volume": 6878952.0}, {"date": "2017-12-21", "close": 59.53, "volume": 7547632.0}, {"date": "2017-12-22", "close": 60.13, "volume": 6498008.0}, {"date": "2017-12-26", "close": 60.12, "volume": 2224548.0}, {"date": "2017-12-27", "close": 60.18, "volume": 2292376.0}, {"date": "2017-12-28", "close": 59.55, "volume": 2237846.0}, {"date": "2017-12-29", "close": 59.29, "volume": 2450737.0}, {"date": "2018-01-02", "close": 59.04, "volume": 4103635.0}, {"date": "2018-01-03", "close": 58.73, "volume": 3119400.0}, {"date": "2018-01-04", "close": 59.41, "volume": 3204355.0}, {"date": "2018-01-05", "close": 59.92, "volume": 2307304.0}, {"date": "2018-01-08", "close": 60.12, "volume": 3311531.0}, {"date": "2018-01-09", "close": 59.32, "volume": 2865728.0}, {"date": "2018-01-10", "close": 58.63, "volume": 3090509.0}, {"date": "2018-01-11", "close": 58.09, "volume": 2878428.0}, {"date": "2018-01-12", "close": 57.85, "volume": 2553096.0}, {"date": "2018-01-16", "close": 58.43, "volume": 3903403.0}, {"date": "2018-01-17", "close": 59.12, "volume": 3179198.0}, {"date": "2018-01-18", "close": 58.66, "volume": 2298712.0}, {"date": "2018-01-19", "close": 59.11, "volume": 4130381.0}, {"date": "2018-01-22", "close": 59.77, "volume": 3154723.0}, {"date": "2018-01-23", "close": 59.79, "volume": 2682866.0}, {"date": "2018-01-24", "close": 59.72, "volume": 4385915.0}, {"date": "2018-01-25", "close": 60.14, "volume": 2352084.0}, {"date": "2018-01-26", "close": 60.2, "volume": 5430155.0}, {"date": "2018-01-29", "close": 59.58, "volume": 2252572.0}, {"date": "2018-01-30", "close": 58.58, "volume": 3177035.0}, {"date": "2018-01-31", "close": 58.49, "volume": 3519059.0}, {"date": "2018-02-01", "close": 57.88, "volume": 3538593.0}, {"date": "2018-02-02", "close": 55.95, "volume": 4124477.0}, {"date": "2018-02-05", "close": 54.01, "volume": 4512152.0}, {"date": "2018-02-06", "close": 55.78, "volume": 5553289.0}, {"date": "2018-02-07", "close": 54.65, "volume": 3503015.0}, {"date": "2018-02-08", "close": 53.99, "volume": 3352530.0}, {"date": "2018-02-09", "close": 54.72, "volume": 3029004.0}, {"date": "2018-02-12", "close": 54.92, "volume": 2581880.0}, {"date": "2018-02-13", "close": 54.79, "volume": 2069587.0}, {"date": "2018-02-14", "close": 56.03, "volume": 3224747.0}, {"date": "2018-02-15", "close": 56.89, "volume": 2627352.0}, {"date": "2018-02-16", "close": 56.43, "volume": 3423479.0}, {"date": "2018-02-20", "close": 55.95, "volume": 4500218.0}, {"date": "2018-02-21", "close": 54.48, "volume": 5045159.0}, {"date": "2018-02-22", "close": 54.95, "volume": 3573016.0}, {"date": "2018-02-23", "close": 52.98, "volume": 11895690.0}, {"date": "2018-02-26", "close": 51.42, "volume": 10236030.0}, {"date": "2018-02-27", "close": 50.78, "volume": 11159010.0}, {"date": "2018-02-28", "close": 50.55, "volume": 7329867.0}, {"date": "2018-03-01", "close": 50.57, "volume": 8649022.0}, {"date": "2018-03-02", "close": 50.94, "volume": 3815022.0}, {"date": "2018-03-05", "close": 50.62, "volume": 5685071.0}, {"date": "2018-03-06", "close": 51.06, "volume": 6229800.0}, {"date": "2018-03-07", "close": 51.06, "volume": 4674368.0}, {"date": "2018-03-08", "close": 51.7, "volume": 4038519.0}, {"date": "2018-03-09", "close": 51.45, "volume": 2695493.0}, {"date": "2018-03-12", "close": 51.97, "volume": 3632859.0}, {"date": "2018-03-13", "close": 51.99, "volume": 4140921.0}, {"date": "2018-03-14", "close": 51.81, "volume": 4577734.0}, {"date": "2018-03-15", "close": 50.93, "volume": 5308211.0}, {"date": "2018-03-16", "close": 50.49, "volume": 8453509.0}, {"date": "2018-03-19", "close": 50.21, "volume": 4929523.0}, {"date": "2018-03-20", "close": 49.93, "volume": 6436721.0}, {"date": "2018-03-21", "close": 45.51, "volume": 25193540.0}, {"date": "2018-03-22", "close": 44.45, "volume": 11594340.0}, {"date": "2018-03-23", "close": 44.21, "volume": 10247890.0}, {"date": "2018-03-26", "close": 45.3, "volume": 9069859.0}, {"date": "2018-03-27", "close": 45.31, "volume": 9392458.0}, {"date": "2018-03-28", "close": 44.35, "volume": 19131210.0}, {"date": "2018-03-29", "close": 45.06, "volume": 7767411.0}, {"date": "2018-04-02", "close": 44.09, "volume": 9598798.0}, {"date": "2018-04-03", "close": 44.3, "volume": 6313953.0}, {"date": "2018-04-04", "close": 45.37, "volume": 10252820.0}, {"date": "2018-04-05", "close": 45.43, "volume": 5367678.0}, {"date": "2018-04-06", "close": 45.47, "volume": 6323906.0}, {"date": "2018-04-09", "close": 44.95, "volume": 5040256.0}, {"date": "2018-04-10", "close": 44.51, "volume": 6709156.0}, {"date": "2018-04-11", "close": 44.87, "volume": 4316150.0}, {"date": "2018-04-12", "close": 44.58, "volume": 3887810.0}, {"date": "2018-04-13", "close": 44.8, "volume": 4340399.0}, {"date": "2018-04-16", "close": 45.24, "volume": 3585403.0}, {"date": "2018-04-17", "close": 45.26, "volume": 3728593.0}, {"date": "2018-04-18", "close": 44.73, "volume": 3768556.0}, {"date": "2018-04-19", "close": 44.03, "volume": 8284501.0}, {"date": "2018-04-20", "close": 43.41, "volume": 5461528.0}, {"date": "2018-04-23", "close": 44.56, "volume": 5137590.0}, {"date": "2018-04-24", "close": 44.37, "volume": 6492129.0}, {"date": "2018-04-25", "close": 44.04, "volume": 5906332.0}, {"date": "2018-04-26", "close": 44.37, "volume": 4413928.0}, {"date": "2018-04-27", "close": 44.52, "volume": 3602287.0}, {"date": "2018-04-30", "close": 43.74, "volume": 4634980.0}, {"date": "2018-05-01", "close": 43.55, "volume": 4364633.0}, {"date": "2018-05-02", "close": 42.49, "volume": 5540658.0}, {"date": "2018-05-03", "close": 41.21, "volume": 9865881.0}, {"date": "2018-05-04", "close": 42.54, "volume": 6148203.0}, {"date": "2018-05-07", "close": 42.34, "volume": 4188966.0}, {"date": "2018-05-08", "close": 42.3, "volume": 3704299.0}, {"date": "2018-05-09", "close": 42.51, "volume": 2989788.0}, {"date": "2018-05-10", "close": 42.62, "volume": 3703125.0}, {"date": "2018-05-11", "close": 42.66, "volume": 3248933.0}, {"date": "2018-05-14", "close": 42.53, "volume": 4379213.0}, {"date": "2018-05-15", "close": 42.49, "volume": 4578628.0}, {"date": "2018-05-16", "close": 43.05, "volume": 3468217.0}, {"date": "2018-05-17", "close": 42.81, "volume": 3686680.0}, {"date": "2018-05-18", "close": 41.82, "volume": 7511983.0}, {"date": "2018-05-21", "close": 41.77, "volume": 4815468.0}, {"date": "2018-05-22", "close": 41.93, "volume": 5184075.0}, {"date": "2018-05-23", "close": 42.29, "volume": 3853208.0}, {"date": "2018-05-24", "close": 42.2, "volume": 4102631.0}, {"date": "2018-05-25", "close": 42.64, "volume": 3901009.0}, {"date": "2018-05-29", "close": 42.48, "volume": 5404698.0}, {"date": "2018-05-30", "close": 42.9, "volume": 5289247.0}, {"date": "2018-05-31", "close": 42.29, "volume": 10900360.0}, {"date": "2018-06-01", "close": 42.6, "volume": 4185893.0}, {"date": "2018-06-04", "close": 43.28, "volume": 5092447.0}, {"date": "2018-06-05", "close": 42.49, "volume": 6765235.0}, {"date": "2018-06-06", "close": 42.6, "volume": 4650911.0}, {"date": "2018-06-07", "close": 42.22, "volume": 8108434.0}, {"date": "2018-06-08", "close": 42.91, "volume": 5083532.0}, {"date": "2018-06-11", "close": 44.42, "volume": 8167200.0}, {"date": "2018-06-12", "close": 44.52, "volume": 5145983.0}, {"date": "2018-06-13", "close": 44.62, "volume": 5782259.0}, {"date": "2018-06-14", "close": 44.51, "volume": 5219713.0}, {"date": "2018-06-15", "close": 45.43, "volume": 12353820.0}, {"date": "2018-06-18", "close": 44.73, "volume": 8482038.0}, {"date": "2018-06-19", "close": 44.98, "volume": 4149968.0}, {"date": "2018-06-20", "close": 44.87, "volume": 4102907.0}, {"date": "2018-06-21", "close": 44.97, "volume": 3881760.0}, {"date": "2018-06-22", "close": 45.22, "volume": 8209487.0}, {"date": "2018-06-25", "close": 46.01, "volume": 6909348.0}, {"date": "2018-06-26", "close": 46.06, "volume": 7203528.0}, {"date": "2018-06-27", "close": 45.73, "volume": 11075540.0}, {"date": "2018-06-28", "close": 44.68, "volume": 7963492.0}, {"date": "2018-06-29", "close": 44.26, "volume": 6546634.0}, {"date": "2018-07-02", "close": 43.44, "volume": 7065240.0}, {"date": "2018-07-03", "close": 43.53, "volume": 3167580.0}, {"date": "2018-07-05", "close": 44.84, "volume": 6740580.0}, {"date": "2018-07-06", "close": 45.04, "volume": 4301851.0}, {"date": "2018-07-09", "close": 44.31, "volume": 3776517.0}, {"date": "2018-07-10", "close": 44.69, "volume": 5923380.0}, {"date": "2018-07-11", "close": 44.69, "volume": 4056052.0}, {"date": "2018-07-12", "close": 44.58, "volume": 4524772.0}, {"date": "2018-07-13", "close": 44.91, "volume": 2922262.0}, {"date": "2018-07-16", "close": 43.96, "volume": 3953024.0}, {"date": "2018-07-17", "close": 44.23, "volume": 3468360.0}, {"date": "2018-07-18", "close": 43.09, "volume": 4523591.0}, {"date": "2018-07-19", "close": 43.35, "volume": 4363756.0}, {"date": "2018-07-20", "close": 43.36, "volume": 3427404.0}, {"date": "2018-07-23", "close": 42.89, "volume": 2984846.0}, {"date": "2018-07-24", "close": 43.09, "volume": 4800584.0}, {"date": "2018-07-25", "close": 43.55, "volume": 3375659.0}, {"date": "2018-07-26", "close": 44.17, "volume": 3849912.0}, {"date": "2018-07-27", "close": 44.98, "volume": 5342349.0}, {"date": "2018-07-30", "close": 45.92, "volume": 5746349.0}, {"date": "2018-07-31", "close": 46.06, "volume": 7126298.0}, {"date": "2018-08-01", "close": 45.08, "volume": 5684214.0}, {"date": "2018-08-02", "close": 45.74, "volume": 5298524.0}, {"date": "2018-08-03", "close": 47.24, "volume": 8204048.0}, {"date": "2018-08-06", "close": 47.1, "volume": 4034271.0}, {"date": "2018-08-07", "close": 46.48, "volume": 4347315.0}, {"date": "2018-08-08", "close": 45.22, "volume": 6007859.0}, {"date": "2018-08-09", "close": 45.27, "volume": 2426376.0}, {"date": "2018-08-10", "close": 45.18, "volume": 2565771.0}, {"date": "2018-08-13", "close": 45.47, "volume": 3489509.0}, {"date": "2018-08-14", "close": 45.8, "volume": 3093904.0}, {"date": "2018-08-15", "close": 46.23, "volume": 4976175.0}, {"date": "2018-08-16", "close": 46.6, "volume": 4127640.0}, {"date": "2018-08-17", "close": 47.21, "volume": 3373995.0}, {"date": "2018-08-20", "close": 47.58, "volume": 3717636.0}, {"date": "2018-08-21", "close": 46.13, "volume": 3771922.0}, {"date": "2018-08-22", "close": 45.75, "volume": 2936248.0}, {"date": "2018-08-23", "close": 45.59, "volume": 2787971.0}, {"date": "2018-08-24", "close": 45.98, "volume": 2231420.0}, {"date": "2018-08-27", "close": 45.87, "volume": 2179657.0}, {"date": "2018-08-28", "close": 45.38, "volume": 2499727.0}, {"date": "2018-08-29", "close": 45.68, "volume": 2275513.0}, {"date": "2018-08-30", "close": 45.64, "volume": 2681023.0}, {"date": "2018-08-31", "close": 46.01, "volume": 3628872.0}, {"date": "2018-09-04", "close": 45.92, "volume": 4056447.0}, {"date": "2018-09-05", "close": 45.55, "volume": 6033233.0}, {"date": "2018-09-06", "close": 47.01, "volume": 4907034.0}, {"date": "2018-09-07", "close": 47.55, "volume": 3982865.0}, {"date": "2018-09-10", "close": 47.43, "volume": 3285880.0}, {"date": "2018-09-11", "close": 46.75, "volume": 4303598.0}, {"date": "2018-09-12", "close": 47.51, "volume": 2650527.0}, {"date": "2018-09-13", "close": 47.59, "volume": 3003578.0}, {"date": "2018-09-14", "close": 47.75, "volume": 4865726.0}, {"date": "2018-09-17", "close": 47.77, "volume": 7786246.0}, {"date": "2018-09-18", "close": 44.13, "volume": 16264210.0}, {"date": "2018-09-19", "close": 44.27, "volume": 10128800.0}, {"date": "2018-09-20", "close": 44.37, "volume": 6018822.0}, {"date": "2018-09-21", "close": 44.46, "volume": 8075435.0}, {"date": "2018-09-24", "close": 44.01, "volume": 3364928.0}, {"date": "2018-09-25", "close": 43.78, "volume": 3681201.0}, {"date": "2018-09-26", "close": 43.7, "volume": 3646678.0}, {"date": "2018-09-27", "close": 43.03, "volume": 4580441.0}, {"date": "2018-09-28", "close": 42.92, "volume": 4950000.0}, {"date": "2018-10-01", "close": 42.67, "volume": 5718810.0}, {"date": "2018-10-02", "close": 43.22, "volume": 4008871.0}, {"date": "2018-10-03", "close": 43.0, "volume": 4350482.0}, {"date": "2018-10-04", "close": 43.34, "volume": 3368076.0}, {"date": "2018-10-05", "close": 43.49, "volume": 4341121.0}, {"date": "2018-10-08", "close": 44.39, "volume": 4931110.0}, {"date": "2018-10-09", "close": 43.29, "volume": 3639218.0}, {"date": "2018-10-10", "close": 43.94, "volume": 6097686.0}, {"date": "2018-10-11", "close": 42.85, "volume": 5164402.0}, {"date": "2018-10-12", "close": 43.1, "volume": 4269663.0}, {"date": "2018-10-15", "close": 43.57, "volume": 3148621.0}, {"date": "2018-10-16", "close": 44.37, "volume": 4003343.0}, {"date": "2018-10-17", "close": 44.06, "volume": 2857206.0}, {"date": "2018-10-18", "close": 43.65, "volume": 3092915.0}, {"date": "2018-10-19", "close": 44.54, "volume": 3850184.0}, {"date": "2018-10-22", "close": 44.15, "volume": 3436469.0}, {"date": "2018-10-23", "close": 44.49, "volume": 4377377.0}, {"date": "2018-10-24", "close": 44.82, "volume": 4000719.0}, {"date": "2018-10-25", "close": 44.47, "volume": 4140810.0}, {"date": "2018-10-26", "close": 43.52, "volume": 5142605.0}, {"date": "2018-10-29", "close": 44.14, "volume": 5388687.0}, {"date": "2018-10-30", "close": 45.5, "volume": 7296044.0}, {"date": "2018-10-31", "close": 43.8, "volume": 6804042.0}, {"date": "2018-11-01", "close": 44.32, "volume": 4363366.0}, {"date": "2018-11-02", "close": 42.17, "volume": 9581161.0}, {"date": "2018-11-05", "close": 42.97, "volume": 5852688.0}, {"date": "2018-11-06", "close": 43.82, "volume": 3773290.0}, {"date": "2018-11-07", "close": 43.85, "volume": 3631699.0}, {"date": "2018-11-08", "close": 44.44, "volume": 3676842.0}, {"date": "2018-11-09", "close": 45.31, "volume": 4824800.0}, {"date": "2018-11-12", "close": 45.68, "volume": 4211536.0}, {"date": "2018-11-13", "close": 45.48, "volume": 3719533.0}, {"date": "2018-11-14", "close": 45.3, "volume": 3837630.0}, {"date": "2018-11-15", "close": 45.23, "volume": 4012890.0}, {"date": "2018-11-16", "close": 44.18, "volume": 6056446.0}, {"date": "2018-11-19", "close": 44.23, "volume": 6867633.0}, {"date": "2018-11-20", "close": 44.18, "volume": 3716990.0}, {"date": "2018-11-21", "close": 43.31, "volume": 4109794.0}, {"date": "2018-11-23", "close": 43.37, "volume": 1114564.0}, {"date": "2018-11-26", "close": 42.38, "volume": 4623723.0}, {"date": "2018-11-27", "close": 42.45, "volume": 4094061.0}, {"date": "2018-11-28", "close": 41.88, "volume": 5269471.0}, {"date": "2018-11-29", "close": 42.21, "volume": 6423387.0}, {"date": "2018-11-30", "close": 42.31, "volume": 6085222.0}, {"date": "2018-12-03", "close": 41.5, "volume": 7977360.0}, {"date": "2018-12-04", "close": 40.27, "volume": 8514082.0}, {"date": "2018-12-06", "close": 39.73, "volume": 12052810.0}, {"date": "2018-12-07", "close": 38.48, "volume": 10219080.0}, {"date": "2018-12-10", "close": 38.54, "volume": 6536184.0}, {"date": "2018-12-11", "close": 38.73, "volume": 6464183.0}, {"date": "2018-12-12", "close": 38.56, "volume": 9239665.0}, {"date": "2018-12-13", "close": 38.12, "volume": 7060764.0}, {"date": "2018-12-14", "close": 37.38, "volume": 6718508.0}, {"date": "2018-12-17", "close": 36.74, "volume": 8624235.0}, {"date": "2018-12-18", "close": 36.7, "volume": 8078145.0}, {"date": "2018-12-19", "close": 38.55, "volume": 14210380.0}, {"date": "2018-12-20", "close": 39.07, "volume": 10010840.0}, {"date": "2018-12-21", "close": 38.81, "volume": 13091080.0}, {"date": "2018-12-24", "close": 37.59, "volume": 3958011.0}, {"date": "2018-12-26", "close": 38.42, "volume": 6689075.0}, {"date": "2018-12-27", "close": 39.03, "volume": 7887273.0}, {"date": "2018-12-28", "close": 38.76, "volume": 5779457.0}, {"date": "2018-12-31", "close": 38.94, "volume": 5292918.0}, {"date": "2019-01-02", "close": 38.43, "volume": 6477735.0}, {"date": "2019-01-03", "close": 39.03, "volume": 6249465.0}, {"date": "2019-01-04", "close": 39.82, "volume": 6326076.0}, {"date": "2019-01-07", "close": 40.48, "volume": 5693905.0}, {"date": "2019-01-08", "close": 41.09, "volume": 6407255.0}, {"date": "2019-01-09", "close": 40.42, "volume": 4520750.0}, {"date": "2019-01-10", "close": 41.42, "volume": 8279781.0}, {"date": "2019-01-11", "close": 41.8, "volume": 7417385.0}, {"date": "2019-01-14", "close": 41.79, "volume": 3874406.0}, {"date": "2019-01-15", "close": 41.9, "volume": 4465267.0}, {"date": "2019-01-16", "close": 42.27, "volume": 4897321.0}, {"date": "2019-01-17", "close": 42.97, "volume": 4650982.0}, {"date": "2019-01-18", "close": 43.47, "volume": 5564715.0}, {"date": "2019-01-22", "close": 43.24, "volume": 9260510.0}, {"date": "2019-01-23", "close": 44.01, "volume": 5101478.0}, {"date": "2019-01-24", "close": 43.52, "volume": 4700359.0}, {"date": "2019-01-25", "close": 43.29, "volume": 7013887.0}, {"date": "2019-01-28", "close": 43.55, "volume": 3542152.0}, {"date": "2019-01-29", "close": 43.58, "volume": 3431931.0}, {"date": "2019-01-30", "close": 43.71, "volume": 3140914.0}, {"date": "2019-01-31", "close": 44.44, "volume": 4730008.0}, {"date": "2019-02-01", "close": 44.24, "volume": 5054185.0}, {"date": "2019-02-04", "close": 43.83, "volume": 3455917.0}, {"date": "2019-02-05", "close": 44.61, "volume": 4625926.0}, {"date": "2019-02-06", "close": 43.85, "volume": 3527114.0}, {"date": "2019-02-07", "close": 43.86, "volume": 4018529.0}, {"date": "2019-02-08", "close": 43.95, "volume": 3361920.0}, {"date": "2019-02-11", "close": 43.99, "volume": 4027937.0}, {"date": "2019-02-12", "close": 44.84, "volume": 4349487.0}, {"date": "2019-02-13", "close": 44.47, "volume": 2993347.0}, {"date": "2019-02-14", "close": 44.53, "volume": 2867687.0}, {"date": "2019-02-15", "close": 45.04, "volume": 4181631.0}, {"date": "2019-02-19", "close": 45.74, "volume": 5193202.0}, {"date": "2019-02-20", "close": 46.95, "volume": 6591630.0}, {"date": "2019-02-21", "close": 46.95, "volume": 5074794.0}, {"date": "2019-02-22", "close": 46.58, "volume": 9795969.0}, {"date": "2019-02-25", "close": 46.2, "volume": 6076760.0}, {"date": "2019-02-26", "close": 46.86, "volume": 6002658.0}, {"date": "2019-02-27", "close": 47.09, "volume": 5274475.0}, {"date": "2019-02-28", "close": 47.13, "volume": 4245579.0}, {"date": "2019-03-01", "close": 47.22, "volume": 3342377.0}, {"date": "2019-03-04", "close": 46.78, "volume": 3445693.0}, {"date": "2019-03-05", "close": 46.82, "volume": 3558035.0}, {"date": "2019-03-06", "close": 46.81, "volume": 2905116.0}, {"date": "2019-03-07", "close": 46.4, "volume": 3081662.0}, {"date": "2019-03-08", "close": 46.56, "volume": 2440767.0}, {"date": "2019-03-11", "close": 46.91, "volume": 3057115.0}, {"date": "2019-03-12", "close": 46.83, "volume": 3066845.0}, {"date": "2019-03-13", "close": 47.08, "volume": 3923318.0}, {"date": "2019-03-14", "close": 47.46, "volume": 5222002.0}, {"date": "2019-03-15", "close": 47.51, "volume": 8548007.0}, {"date": "2019-03-18", "close": 47.62, "volume": 4194682.0}, {"date": "2019-03-19", "close": 47.24, "volume": 5126828.0}, {"date": "2019-03-20", "close": 48.29, "volume": 12261760.0}, {"date": "2019-03-21", "close": 50.04, "volume": 7582673.0}, {"date": "2019-03-22", "close": 50.74, "volume": 5314469.0}, {"date": "2019-03-25", "close": 51.09, "volume": 3267594.0}, {"date": "2019-03-26", "close": 51.8, "volume": 3734110.0}, {"date": "2019-03-27", "close": 51.3, "volume": 4182588.0}, {"date": "2019-03-28", "close": 51.49, "volume": 4718698.0}, {"date": "2019-03-29", "close": 51.75, "volume": 4884886.0}, {"date": "2019-04-01", "close": 50.99, "volume": 6026874.0}, {"date": "2019-04-02", "close": 50.98, "volume": 4850625.0}, {"date": "2019-04-03", "close": 50.29, "volume": 5168038.0}, {"date": "2019-04-04", "close": 50.26, "volume": 3340988.0}, {"date": "2019-04-05", "close": 50.88, "volume": 3686842.0}, {"date": "2019-04-08", "close": 51.31, "volume": 3642472.0}, {"date": "2019-04-09", "close": 51.03, "volume": 4412021.0}, {"date": "2019-04-10", "close": 51.55, "volume": 4199092.0}, {"date": "2019-04-11", "close": 51.56, "volume": 2666373.0}, {"date": "2019-04-12", "close": 51.58, "volume": 1959864.0}, {"date": "2019-04-15", "close": 51.72, "volume": 2331868.0}, {"date": "2019-04-16", "close": 51.47, "volume": 3024777.0}, {"date": "2019-04-17", "close": 51.75, "volume": 2420607.0}, {"date": "2019-04-18", "close": 51.72, "volume": 2321842.0}, {"date": "2019-04-22", "close": 51.75, "volume": 1728002.0}, {"date": "2019-04-23", "close": 51.01, "volume": 4866441.0}, {"date": "2019-04-24", "close": 50.68, "volume": 5686025.0}, {"date": "2019-04-25", "close": 50.22, "volume": 4034784.0}, {"date": "2019-04-26", "close": 51.09, "volume": 2812166.0}, {"date": "2019-04-29", "close": 50.94, "volume": 2248307.0}, {"date": "2019-04-30", "close": 51.47, "volume": 4730559.0}, {"date": "2019-05-01", "close": 51.31, "volume": 3563667.0}, {"date": "2019-05-02", "close": 51.26, "volume": 2978337.0}, {"date": "2019-05-03", "close": 51.18, "volume": 2407957.0}, {"date": "2019-05-06", "close": 51.45, "volume": 2224427.0}, {"date": "2019-05-07", "close": 51.19, "volume": 3548028.0}, {"date": "2019-05-08", "close": 50.87, "volume": 2645068.0}, {"date": "2019-05-09", "close": 51.41, "volume": 3621433.0}, {"date": "2019-05-10", "close": 51.54, "volume": 2921662.0}, {"date": "2019-05-13", "close": 51.79, "volume": 3053624.0}, {"date": "2019-05-14", "close": 51.97, "volume": 3254230.0}, {"date": "2019-05-15", "close": 52.41, "volume": 2355819.0}, {"date": "2019-05-16", "close": 52.1, "volume": 5230402.0}, {"date": "2019-05-17", "close": 52.4, "volume": 3954393.0}, {"date": "2019-05-20", "close": 52.71, "volume": 4319456.0}, {"date": "2019-05-21", "close": 52.39, "volume": 3501400.0}, {"date": "2019-05-22", "close": 52.71, "volume": 2876165.0}, {"date": "2019-05-23", "close": 53.43, "volume": 6855647.0}, {"date": "2019-05-24", "close": 52.81, "volume": 3033908.0}, {"date": "2019-05-28", "close": 51.09, "volume": 7617145.0}, {"date": "2019-05-29", "close": 48.25, "volume": 11266670.0}, {"date": "2019-05-30", "close": 48.82, "volume": 5389012.0}, {"date": "2019-05-31", "close": 49.44, "volume": 4499301.0}, {"date": "2019-06-03", "close": 50.64, "volume": 4230396.0}, {"date": "2019-06-04", "close": 50.88, "volume": 4467298.0}, {"date": "2019-06-05", "close": 51.28, "volume": 4372262.0}, {"date": "2019-06-06", "close": 51.33, "volume": 3412532.0}, {"date": "2019-06-07", "close": 51.81, "volume": 2749040.0}, {"date": "2019-06-10", "close": 51.34, "volume": 2718297.0}, {"date": "2019-06-11", "close": 52.37, "volume": 4044755.0}, {"date": "2019-06-12", "close": 52.61, "volume": 3152184.0}, {"date": "2019-06-13", "close": 52.99, "volume": 2496771.0}, {"date": "2019-06-14", "close": 53.41, "volume": 2449934.0}, {"date": "2019-06-17", "close": 52.98, "volume": 2884008.0}, {"date": "2019-06-18", "close": 52.45, "volume": 3015070.0}, {"date": "2019-06-19", "close": 53.32, "volume": 3321983.0}, {"date": "2019-06-20", "close": 54.02, "volume": 4221146.0}, {"date": "2019-06-21", "close": 53.77, "volume": 7342079.0}, {"date": "2019-06-24", "close": 53.67, "volume": 3151889.0}, {"date": "2019-06-25", "close": 53.7, "volume": 5883405.0}, {"date": "2019-06-26", "close": 51.31, "volume": 15537890.0}, {"date": "2019-06-27", "close": 52.22, "volume": 5996771.0}, {"date": "2019-06-28", "close": 52.52, "volume": 6302331.0}, {"date": "2019-07-01", "close": 53.33, "volume": 5756469.0}, {"date": "2019-07-02", "close": 53.55, "volume": 3700268.0}, {"date": "2019-07-03", "close": 54.34, "volume": 4190815.0}, {"date": "2019-07-05", "close": 54.18, "volume": 2955479.0}, {"date": "2019-07-08", "close": 54.05, "volume": 3483172.0}, {"date": "2019-07-09", "close": 53.31, "volume": 3767181.0}, {"date": "2019-07-10", "close": 54.5, "volume": 5428027.0}, {"date": "2019-07-11", "close": 53.56, "volume": 5411593.0}, {"date": "2019-07-12", "close": 53.44, "volume": 3420472.0}, {"date": "2019-07-15", "close": 53.12, "volume": 3792025.0}, {"date": "2019-07-16", "close": 52.86, "volume": 5142905.0}, {"date": "2019-07-17", "close": 53.05, "volume": 3595773.0}, {"date": "2019-07-18", "close": 53.28, "volume": 3415987.0}, {"date": "2019-07-19", "close": 52.77, "volume": 2322268.0}, {"date": "2019-07-22", "close": 52.46, "volume": 2444351.0}, {"date": "2019-07-23", "close": 52.39, "volume": 3013762.0}, {"date": "2019-07-24", "close": 52.84, "volume": 3110035.0}, {"date": "2019-07-25", "close": 53.73, "volume": 4329063.0}, {"date": "2019-07-26", "close": 53.64, "volume": 2788348.0}, {"date": "2019-07-29", "close": 53.7, "volume": 2632458.0}, {"date": "2019-07-30", "close": 53.68, "volume": 2588469.0}, {"date": "2019-07-31", "close": 53.11, "volume": 4185947.0}, {"date": "2019-08-01", "close": 54.01, "volume": 4957322.0}, {"date": "2019-08-02", "close": 53.7, "volume": 3521518.0}, {"date": "2019-08-05", "close": 52.81, "volume": 3763034.0}, {"date": "2019-08-06", "close": 52.51, "volume": 3499514.0}, {"date": "2019-08-07", "close": 52.92, "volume": 3183198.0}, {"date": "2019-08-08", "close": 54.02, "volume": 3147042.0}, {"date": "2019-08-09", "close": 53.92, "volume": 2579230.0}, {"date": "2019-08-12", "close": 54.27, "volume": 3347559.0}, {"date": "2019-08-13", "close": 54.38, "volume": 2982526.0}, {"date": "2019-08-14", "close": 53.77, "volume": 3562285.0}, {"date": "2019-08-15", "close": 54.33, "volume": 3398775.0}, {"date": "2019-08-16", "close": 55.02, "volume": 4339093.0}, {"date": "2019-08-19", "close": 55.2, "volume": 4191768.0}, {"date": "2019-08-20", "close": 54.29, "volume": 3067127.0}, {"date": "2019-08-21", "close": 54.38, "volume": 2843326.0}, {"date": "2019-08-22", "close": 54.68, "volume": 2022341.0}, {"date": "2019-08-23", "close": 53.63, "volume": 2715906.0}, {"date": "2019-08-26", "close": 53.98, "volume": 3758164.0}, {"date": "2019-08-27", "close": 51.91, "volume": 6000107.0}, {"date": "2019-08-28", "close": 53.12, "volume": 3444669.0}, {"date": "2019-08-29", "close": 53.35, "volume": 2194348.0}, {"date": "2019-08-30", "close": 53.8, "volume": 3400626.0}, {"date": "2019-09-03", "close": 54.3, "volume": 3414924.0}, {"date": "2019-09-04", "close": 54.31, "volume": 3766884.0}, {"date": "2019-09-05", "close": 54.16, "volume": 2622542.0}, {"date": "2019-09-06", "close": 54.96, "volume": 3391784.0}, {"date": "2019-09-09", "close": 55.59, "volume": 6216273.0}, {"date": "2019-09-10", "close": 54.53, "volume": 4662435.0}, {"date": "2019-09-11", "close": 54.32, "volume": 4218100.0}, {"date": "2019-09-12", "close": 54.09, "volume": 3246894.0}, {"date": "2019-09-13", "close": 53.97, "volume": 2971223.0}, {"date": "2019-09-16", "close": 54.54, "volume": 3409812.0}, {"date": "2019-09-17", "close": 55.03, "volume": 4995289.0}, {"date": "2019-09-18", "close": 54.53, "volume": 6709793.0}, {"date": "2019-09-19", "close": 54.39, "volume": 4473205.0}, {"date": "2019-09-20", "close": 54.33, "volume": 6139340.0}, {"date": "2019-09-23", "close": 53.9, "volume": 2351851.0}, {"date": "2019-09-24", "close": 54.18, "volume": 3324437.0}, {"date": "2019-09-25", "close": 54.17, "volume": 2834849.0}, {"date": "2019-09-26", "close": 54.99, "volume": 2416985.0}, {"date": "2019-09-27", "close": 54.87, "volume": 2083523.0}, {"date": "2019-09-30", "close": 55.12, "volume": 2617789.0}, {"date": "2019-10-01", "close": 54.39, "volume": 2448444.0}, {"date": "2019-10-02", "close": 52.91, "volume": 3926997.0}, {"date": "2019-10-03", "close": 53.37, "volume": 2972703.0}, {"date": "2019-10-04", "close": 54.3, "volume": 4390142.0}, {"date": "2019-10-07", "close": 54.5, "volume": 2394567.0}, {"date": "2019-10-08", "close": 54.15, "volume": 3465589.0}, {"date": "2019-10-09", "close": 54.16, "volume": 3612727.0}, {"date": "2019-10-10", "close": 54.61, "volume": 2627092.0}, {"date": "2019-10-11", "close": 54.35, "volume": 3114804.0}, {"date": "2019-10-14", "close": 54.01, "volume": 4744340.0}, {"date": "2019-10-15", "close": 53.61, "volume": 3848050.0}, {"date": "2019-10-16", "close": 52.65, "volume": 4084403.0}, {"date": "2019-10-17", "close": 52.96, "volume": 3415844.0}, {"date": "2019-10-18", "close": 52.55, "volume": 3064397.0}, {"date": "2019-10-21", "close": 52.51, "volume": 1935108.0}, {"date": "2019-10-22", "close": 51.09, "volume": 4041903.0}, {"date": "2019-10-23", "close": 51.18, "volume": 3140856.0}, {"date": "2019-10-24", "close": 51.11, "volume": 2435526.0}, {"date": "2019-10-25", "close": 50.51, "volume": 2898046.0}, {"date": "2019-10-28", "close": 50.0, "volume": 3350582.0}, {"date": "2019-10-29", "close": 50.46, "volume": 3127929.0}, {"date": "2019-10-30", "close": 50.71, "volume": 4417496.0}, {"date": "2019-10-31", "close": 50.86, "volume": 3710958.0}, {"date": "2019-11-01", "close": 51.18, "volume": 2746606.0}, {"date": "2019-11-04", "close": 51.38, "volume": 2526327.0}, {"date": "2019-11-05", "close": 51.59, "volume": 3022829.0}, {"date": "2019-11-06", "close": 52.47, "volume": 4153561.0}, {"date": "2019-11-07", "close": 51.98, "volume": 3273353.0}, {"date": "2019-11-08", "close": 52.5, "volume": 2656291.0}, {"date": "2019-11-11", "close": 52.36, "volume": 2363094.0}, {"date": "2019-11-12", "close": 52.36, "volume": 1958680.0}, {"date": "2019-11-13", "close": 52.6, "volume": 2408443.0}, {"date": "2019-11-14", "close": 52.53, "volume": 1849990.0}, {"date": "2019-11-15", "close": 52.56, "volume": 2098535.0}, {"date": "2019-11-18", "close": 52.89, "volume": 1987384.0}, {"date": "2019-11-19", "close": 52.91, "volume": 2484735.0}, {"date": "2019-11-20", "close": 53.17, "volume": 2240113.0}, {"date": "2019-11-21", "close": 52.34, "volume": 1797108.0}, {"date": "2019-11-22", "close": 52.69, "volume": 2097579.0}, {"date": "2019-11-25", "close": 52.72, "volume": 2496279.0}, {"date": "2019-11-26", "close": 53.3, "volume": 2534372.0}, {"date": "2019-11-27", "close": 53.48, "volume": 1884109.0}, {"date": "2019-11-29", "close": 53.32, "volume": 1144265.0}, {"date": "2019-12-02", "close": 53.48, "volume": 2339477.0}, {"date": "2019-12-03", "close": 53.65, "volume": 3801886.0}, {"date": "2019-12-04", "close": 53.3, "volume": 3146709.0}, {"date": "2019-12-05", "close": 53.9, "volume": 3123772.0}, {"date": "2019-12-06", "close": 53.31, "volume": 2814968.0}, {"date": "2019-12-09", "close": 53.16, "volume": 2856103.0}, {"date": "2019-12-10", "close": 53.24, "volume": 3566511.0}, {"date": "2019-12-11", "close": 51.58, "volume": 5365228.0}, {"date": "2019-12-12", "close": 51.66, "volume": 4398749.0}, {"date": "2019-12-13", "close": 51.6, "volume": 4405415.0}, {"date": "2019-12-16", "close": 52.38, "volume": 5553578.0}, {"date": "2019-12-17", "close": 52.17, "volume": 4620793.0}, {"date": "2019-12-18", "close": 53.18, "volume": 9596284.0}, {"date": "2019-12-19", "close": 53.2, "volume": 5892200.0}, {"date": "2019-12-20", "close": 53.28, "volume": 7900097.0}, {"date": "2019-12-23", "close": 52.72, "volume": 3088458.0}, {"date": "2019-12-24", "close": 52.98, "volume": 811245.0}, {"date": "2019-12-26", "close": 52.42, "volume": 2843560.0}, {"date": "2019-12-27", "close": 53.19, "volume": 2017573.0}, {"date": "2019-12-30", "close": 52.74, "volume": 2578634.0}, {"date": "2019-12-31", "close": 53.56, "volume": 3945820.0}, {"date": "2020-01-02", "close": 52.13, "volume": 4352117.0}, {"date": "2020-01-03", "close": 51.94, "volume": 4718876.0}, {"date": "2020-01-06", "close": 52.59, "volume": 3884666.0}, {"date": "2020-01-07", "close": 52.23, "volume": 4279979.0}, {"date": "2020-01-08", "close": 52.98, "volume": 4143455.0}, {"date": "2020-01-09", "close": 52.38, "volume": 3841999.0}, {"date": "2020-01-10", "close": 52.25, "volume": 2274437.0}, {"date": "2020-01-13", "close": 53.06, "volume": 3670292.0}, {"date": "2020-01-14", "close": 53.0, "volume": 3351736.0}, {"date": "2020-01-15", "close": 53.37, "volume": 3213097.0}, {"date": "2020-01-16", "close": 53.72, "volume": 4395460.0}, {"date": "2020-01-17", "close": 53.85, "volume": 3231510.0}, {"date": "2020-01-21", "close": 54.34, "volume": 5254237.0}, {"date": "2020-01-22", "close": 53.98, "volume": 2976858.0}, {"date": "2020-01-23", "close": 54.24, "volume": 2905490.0}, {"date": "2020-01-24", "close": 53.71, "volume": 2554364.0}, {"date": "2020-01-27", "close": 53.22, "volume": 2547036.0}, {"date": "2020-01-28", "close": 53.01, "volume": 2553661.0}, {"date": "2020-01-29", "close": 53.03, "volume": 2679989.0}, {"date": "2020-01-30", "close": 53.73, "volume": 2802558.0}, {"date": "2020-01-31", "close": 52.22, "volume": 4695904.0}, {"date": "2020-02-03", "close": 52.99, "volume": 4367092.0}, {"date": "2020-02-04", "close": 52.55, "volume": 3889804.0}, {"date": "2020-02-05", "close": 52.56, "volume": 4967404.0}, {"date": "2020-02-06", "close": 51.71, "volume": 4006854.0}, {"date": "2020-02-07", "close": 51.9, "volume": 2470785.0}, {"date": "2020-02-10", "close": 52.36, "volume": 2147889.0}, {"date": "2020-02-11", "close": 52.76, "volume": 2731868.0}, {"date": "2020-02-12", "close": 52.93, "volume": 3174587.0}, {"date": "2020-02-13", "close": 52.99, "volume": 2405862.0}, {"date": "2020-02-14", "close": 53.31, "volume": 2525840.0}, {"date": "2020-02-18", "close": 53.54, "volume": 3181526.0}, {"date": "2020-02-19", "close": 53.24, "volume": 4543120.0}, {"date": "2020-02-20", "close": 54.13, "volume": 4830948.0}, {"date": "2020-02-21", "close": 53.92, "volume": 5010628.0}, {"date": "2020-02-24", "close": 53.72, "volume": 4159736.0}, {"date": "2020-02-25", "close": 52.53, "volume": 3947510.0}, {"date": "2020-02-26", "close": 52.14, "volume": 3366724.0}, {"date": "2020-02-27", "close": 50.14, "volume": 5097651.0}, {"date": "2020-02-28", "close": 49.0, "volume": 10113580.0}, {"date": "2020-03-02", "close": 51.41, "volume": 7603446.0}, {"date": "2020-03-03", "close": 51.65, "volume": 7073426.0}, {"date": "2020-03-04", "close": 54.17, "volume": 4298238.0}, {"date": "2020-03-05", "close": 54.3, "volume": 5406564.0}, {"date": "2020-03-06", "close": 54.77, "volume": 6130014.0}, {"date": "2020-03-09", "close": 54.14, "volume": 8204432.0}, {"date": "2020-03-10", "close": 54.09, "volume": 7928162.0}, {"date": "2020-03-11", "close": 52.87, "volume": 8694469.0}, {"date": "2020-03-12", "close": 50.0, "volume": 9145659.0}, {"date": "2020-03-13", "close": 53.48, "volume": 9723974.0}, {"date": "2020-03-16", "close": 53.38, "volume": 13060230.0}, {"date": "2020-03-17", "close": 59.67, "volume": 17278960.0}, {"date": "2020-03-18", "close": 57.75, "volume": 11170600.0}, {"date": "2020-03-19", "close": 53.68, "volume": 7293893.0}, {"date": "2020-03-20", "close": 53.37, "volume": 11007430.0}, {"date": "2020-03-23", "close": 47.28, "volume": 8448277.0}, {"date": "2020-03-24", "close": 48.23, "volume": 7348233.0}, {"date": "2020-03-25", "close": 47.65, "volume": 6019857.0}, {"date": "2020-03-26", "close": 50.0, "volume": 5600259.0}, {"date": "2020-03-27", "close": 51.82, "volume": 6662227.0}, {"date": "2020-03-30", "close": 54.1, "volume": 7425716.0}, {"date": "2020-03-31", "close": 52.77, "volume": 5795348.0}, {"date": "2020-04-01", "close": 53.12, "volume": 4669287.0}, {"date": "2020-04-02", "close": 54.88, "volume": 4961555.0}, {"date": "2020-04-03", "close": 56.71, "volume": 6876928.0}, {"date": "2020-04-06", "close": 57.7, "volume": 6353721.0}, {"date": "2020-04-07", "close": 56.44, "volume": 6515993.0}, {"date": "2020-04-08", "close": 55.73, "volume": 4553913.0}, {"date": "2020-04-09", "close": 57.4, "volume": 4270172.0}, {"date": "2020-04-13", "close": 57.67, "volume": 2707313.0}, {"date": "2020-04-14", "close": 58.85, "volume": 3999608.0}, {"date": "2020-04-15", "close": 59.05, "volume": 3824305.0}, {"date": "2020-04-16", "close": 60.69, "volume": 4632819.0}, {"date": "2020-04-17", "close": 60.67, "volume": 4952322.0}, {"date": "2020-04-20", "close": 60.76, "volume": 4189186.0}, {"date": "2020-04-21", "close": 59.78, "volume": 2695013.0}, {"date": "2020-04-22", "close": 60.19, "volume": 2816871.0}, {"date": "2020-04-23", "close": 59.71, "volume": 3167869.0}, {"date": "2020-04-24", "close": 60.48, "volume": 3215389.0}, {"date": "2020-04-27", "close": 59.98, "volume": 3134127.0}, {"date": "2020-04-28", "close": 60.96, "volume": 4588612.0}, {"date": "2020-04-29", "close": 60.3, "volume": 4115433.0}, {"date": "2020-04-30", "close": 59.89, "volume": 3263186.0}, {"date": "2020-05-01", "close": 59.58, "volume": 2606273.0}, {"date": "2020-05-04", "close": 59.73, "volume": 2266203.0}, {"date": "2020-05-05", "close": 59.81, "volume": 2344490.0}, {"date": "2020-05-06", "close": 58.97, "volume": 2791617.0}, {"date": "2020-05-07", "close": 58.77, "volume": 2576451.0}, {"date": "2020-05-08", "close": 59.76, "volume": 2039619.0}, {"date": "2020-05-11", "close": 60.81, "volume": 2958306.0}, {"date": "2020-05-12", "close": 62.51, "volume": 4541949.0}, {"date": "2020-05-13", "close": 63.56, "volume": 5467485.0}, {"date": "2020-05-14", "close": 62.21, "volume": 4164039.0}, {"date": "2020-05-15", "close": 62.49, "volume": 4684872.0}, {"date": "2020-05-18", "close": 61.58, "volume": 3334366.0}, {"date": "2020-05-19", "close": 60.73, "volume": 2580220.0}, {"date": "2020-05-20", "close": 60.93, "volume": 2206242.0}, {"date": "2020-05-21", "close": 59.95, "volume": 3384600.0}, {"date": "2020-05-22", "close": 59.96, "volume": 2089528.0}, {"date": "2020-05-26", "close": 59.92, "volume": 3530842.0}, {"date": "2020-05-27", "close": 60.82, "volume": 3316945.0}, {"date": "2020-05-28", "close": 61.91, "volume": 2793199.0}, {"date": "2020-05-29", "close": 63.04, "volume": 5433824.0}, {"date": "2020-06-01", "close": 63.54, "volume": 2524186.0}, {"date": "2020-06-02", "close": 63.42, "volume": 3560572.0}, {"date": "2020-06-03", "close": 61.47, "volume": 3509176.0}, {"date": "2020-06-04", "close": 60.76, "volume": 5791999.0}, {"date": "2020-06-05", "close": 61.0, "volume": 5489886.0}, {"date": "2020-06-08", "close": 62.14, "volume": 4558370.0}, {"date": "2020-06-09", "close": 62.82, "volume": 8080335.0}, {"date": "2020-06-10", "close": 62.78, "volume": 4618458.0}, {"date": "2020-06-11", "close": 60.58, "volume": 4042695.0}, {"date": "2020-06-12", "close": 60.15, "volume": 4258991.0}, {"date": "2020-06-15", "close": 60.87, "volume": 5599276.0}, {"date": "2020-06-16", "close": 61.79, "volume": 3749013.0}, {"date": "2020-06-17", "close": 61.8, "volume": 3290784.0}, {"date": "2020-06-18", "close": 61.76, "volume": 2871692.0}, {"date": "2020-06-19", "close": 61.58, "volume": 13628620.0}, {"date": "2020-06-22", "close": 61.52, "volume": 2297793.0}, {"date": "2020-06-23", "close": 61.0, "volume": 3234427.0}, {"date": "2020-06-24", "close": 60.29, "volume": 4327597.0}, {"date": "2020-06-25", "close": 60.33, "volume": 3076189.0}, {"date": "2020-06-26", "close": 59.21, "volume": 5593415.0}, {"date": "2020-06-29", "close": 60.74, "volume": 4282291.0}, {"date": "2020-06-30", "close": 61.65, "volume": 5646501.0}, {"date": "2020-07-01", "close": 60.43, "volume": 6906807.0}, {"date": "2020-07-02", "close": 61.48, "volume": 5714982.0}, {"date": "2020-07-06", "close": 62.19, "volume": 5791136.0}, {"date": "2020-07-07", "close": 62.98, "volume": 4820294.0}, {"date": "2020-07-08", "close": 62.94, "volume": 4059917.0}, {"date": "2020-07-09", "close": 62.55, "volume": 3289761.0}, {"date": "2020-07-10", "close": 63.55, "volume": 3640135.0}, {"date": "2020-07-13", "close": 63.56, "volume": 5406328.0}, {"date": "2020-07-14", "close": 65.17, "volume": 4604478.0}, {"date": "2020-07-15", "close": 64.6, "volume": 3837941.0}, {"date": "2020-07-16", "close": 64.69, "volume": 3268621.0}, {"date": "2020-07-17", "close": 64.64, "volume": 5570208.0}, {"date": "2020-07-20", "close": 63.64, "volume": 3519824.0}, {"date": "2020-07-21", "close": 64.5, "volume": 2800216.0}, {"date": "2020-07-22", "close": 64.72, "volume": 2030110.0}, {"date": "2020-07-23", "close": 64.99, "volume": 2214420.0}, {"date": "2020-07-24", "close": 64.23, "volume": 2779503.0}, {"date": "2020-07-27", "close": 64.08, "volume": 3150939.0}, {"date": "2020-07-28", "close": 64.54, "volume": 2950679.0}, {"date": "2020-07-29", "close": 64.37, "volume": 2131082.0}, {"date": "2020-07-30", "close": 63.48, "volume": 2663282.0}, {"date": "2020-07-31", "close": 63.27, "volume": 7100942.0}, {"date": "2020-08-03", "close": 64.6, "volume": 2580482.0}, {"date": "2020-08-04", "close": 65.74, "volume": 3823921.0}, {"date": "2020-08-05", "close": 64.42, "volume": 2844099.0}, {"date": "2020-08-06", "close": 64.18, "volume": 1607182.0}, {"date": "2020-08-07", "close": 64.35, "volume": 1846969.0}, {"date": "2020-08-10", "close": 63.75, "volume": 2250686.0}, {"date": "2020-08-11", "close": 62.14, "volume": 4117426.0}, {"date": "2020-08-12", "close": 63.06, "volume": 2131362.0}, {"date": "2020-08-13", "close": 62.97, "volume": 1241362.0}, {"date": "2020-08-14", "close": 63.27, "volume": 2104022.0}, {"date": "2020-08-17", "close": 64.28, "volume": 1910115.0}, {"date": "2020-08-18", "close": 64.63, "volume": 2073802.0}, {"date": "2020-08-19", "close": 64.46, "volume": 1665273.0}, {"date": "2020-08-20", "close": 64.21, "volume": 1266630.0}, {"date": "2020-08-21", "close": 64.02, "volume": 1786186.0}, {"date": "2020-08-24", "close": 64.13, "volume": 1430985.0}, {"date": "2020-08-25", "close": 63.9, "volume": 1735827.0}, {"date": "2020-08-26", "close": 64.25, "volume": 2229886.0}, {"date": "2020-08-27", "close": 64.71, "volume": 2158854.0}, {"date": "2020-08-28", "close": 63.39, "volume": 2983105.0}, {"date": "2020-08-31", "close": 63.95, "volume": 2646176.0}, {"date": "2020-09-01", "close": 63.12, "volume": 2539203.0}, {"date": "2020-09-02", "close": 64.5, "volume": 2669073.0}, {"date": "2020-09-03", "close": 62.97, "volume": 3408497.0}, {"date": "2020-09-04", "close": 63.15, "volume": 2566441.0}, {"date": "2020-09-08", "close": 59.52, "volume": 5062297.0}, {"date": "2020-09-09", "close": 59.98, "volume": 4654566.0}, {"date": "2020-09-10", "close": 58.49, "volume": 3399766.0}, {"date": "2020-09-11", "close": 58.54, "volume": 3557379.0}, {"date": "2020-09-14", "close": 58.76, "volume": 3679889.0}, {"date": "2020-09-15", "close": 59.02, "volume": 2522911.0}, {"date": "2020-09-16", "close": 58.75, "volume": 2432486.0}, {"date": "2020-09-17", "close": 57.58, "volume": 4270097.0}, {"date": "2020-09-18", "close": 57.32, "volume": 4670956.0}, {"date": "2020-09-21", "close": 57.87, "volume": 3401490.0}, {"date": "2020-09-22", "close": 57.99, "volume": 3821214.0}, {"date": "2020-09-23", "close": 57.72, "volume": 5711103.0}, {"date": "2020-09-24", "close": 58.7, "volume": 4351904.0}, {"date": "2020-09-25", "close": 59.67, "volume": 5860021.0}, {"date": "2020-09-28", "close": 59.9, "volume": 2781725.0}, {"date": "2020-09-29", "close": 59.86, "volume": 2246498.0}, {"date": "2020-09-30", "close": 61.68, "volume": 7706299.0}, {"date": "2020-10-01", "close": 62.57, "volume": 6251093.0}, {"date": "2020-10-02", "close": 62.52, "volume": 4497713.0}, {"date": "2020-10-05", "close": 62.68, "volume": 2519934.0}, {"date": "2020-10-06", "close": 61.23, "volume": 3363096.0}, {"date": "2020-10-07", "close": 61.59, "volume": 3213368.0}, {"date": "2020-10-08", "close": 61.39, "volume": 2459493.0}, {"date": "2020-10-09", "close": 61.87, "volume": 3061548.0}, {"date": "2020-10-12", "close": 62.35, "volume": 2232030.0}, {"date": "2020-10-13", "close": 62.72, "volume": 2934794.0}, {"date": "2020-10-14", "close": 62.09, "volume": 1759694.0}, {"date": "2020-10-15", "close": 62.7, "volume": 2203095.0}, {"date": "2020-10-16", "close": 62.37, "volume": 2884061.0}, {"date": "2020-10-19", "close": 61.29, "volume": 2201031.0}, {"date": "2020-10-20", "close": 61.12, "volume": 2332183.0}, {"date": "2020-10-21", "close": 60.97, "volume": 1551680.0}, {"date": "2020-10-22", "close": 61.31, "volume": 1836748.0}, {"date": "2020-10-23", "close": 61.78, "volume": 1443562.0}, {"date": "2020-10-26", "close": 60.98, "volume": 2652072.0}, {"date": "2020-10-27", "close": 61.12, "volume": 2305573.0}, {"date": "2020-10-28", "close": 59.52, "volume": 3556220.0}, {"date": "2020-10-29", "close": 59.22, "volume": 2567620.0}, {"date": "2020-10-30", "close": 59.12, "volume": 2501815.0}, {"date": "2020-11-02", "close": 59.73, "volume": 2555102.0}, {"date": "2020-11-03", "close": 60.89, "volume": 2149522.0}, {"date": "2020-11-04", "close": 60.47, "volume": 2580073.0}, {"date": "2020-11-05", "close": 60.56, "volume": 2466404.0}, {"date": "2020-11-06", "close": 61.07, "volume": 1986791.0}, {"date": "2020-11-09", "close": 58.36, "volume": 4560787.0}, {"date": "2020-11-10", "close": 58.92, "volume": 6858574.0}, {"date": "2020-11-11", "close": 59.89, "volume": 3771327.0}, {"date": "2020-11-12", "close": 60.49, "volume": 4467157.0}, {"date": "2020-11-13", "close": 60.97, "volume": 1907694.0}, {"date": "2020-11-16", "close": 61.21, "volume": 3620650.0}, {"date": "2020-11-17", "close": 61.28, "volume": 3657939.0}, {"date": "2020-11-18", "close": 61.13, "volume": 4061821.0}, {"date": "2020-11-19", "close": 62.0, "volume": 2551564.0}, {"date": "2020-11-20", "close": 61.36, "volume": 3097041.0}, {"date": "2020-11-23", "close": 61.02, "volume": 2957318.0}, {"date": "2020-11-24", "close": 60.57, "volume": 3728650.0}, {"date": "2020-11-25", "close": 60.0, "volume": 3285235.0}, {"date": "2020-11-27", "close": 60.13, "volume": 1376069.0}, {"date": "2020-11-30", "close": 60.82, "volume": 4468181.0}, {"date": "2020-12-01", "close": 61.31, "volume": 3298566.0}, {"date": "2020-12-02", "close": 60.22, "volume": 3716310.0}, {"date": "2020-12-03", "close": 60.44, "volume": 3161992.0}, {"date": "2020-12-04", "close": 60.44, "volume": 3298369.0}, {"date": "2020-12-07", "close": 59.74, "volume": 3166603.0}, {"date": "2020-12-08", "close": 60.4, "volume": 2626931.0}, {"date": "2020-12-09", "close": 59.33, "volume": 3923121.0}, {"date": "2020-12-10", "close": 58.87, "volume": 3685106.0}, {"date": "2020-12-11", "close": 59.32, "volume": 2351824.0}, {"date": "2020-12-14", "close": 59.35, "volume": 3582754.0}, {"date": "2020-12-15", "close": 59.03, "volume": 3468080.0}, {"date": "2020-12-16", "close": 58.92, "volume": 4057926.0}, {"date": "2020-12-17", "close": 59.7, "volume": 5089985.0}, {"date": "2020-12-18", "close": 59.4, "volume": 6367356.0}, {"date": "2020-12-21", "close": 58.99, "volume": 3196934.0}, {"date": "2020-12-22", "close": 58.6, "volume": 2771166.0}, {"date": "2020-12-23", "close": 58.99, "volume": 2521124.0}, {"date": "2020-12-24", "close": 59.13, "volume": 1127449.0}, {"date": "2020-12-28", "close": 59.35, "volume": 2658956.0}, {"date": "2020-12-29", "close": 59.15, "volume": 2328883.0}, {"date": "2020-12-30", "close": 58.56, "volume": 1955644.0}, {"date": "2020-12-31", "close": 58.8, "volume": 3378180.0}, {"date": "2021-01-04", "close": 59.03, "volume": 4513492.0}, {"date": "2021-01-05", "close": 59.09, "volume": 2739242.0}, {"date": "2021-01-06", "close": 58.94, "volume": 3630412.0}, {"date": "2021-01-07", "close": 57.95, "volume": 3395656.0}, {"date": "2021-01-08", "close": 56.4, "volume": 6715076.0}, {"date": "2021-01-11", "close": 55.57, "volume": 5552074.0}, {"date": "2021-01-12", "close": 54.37, "volume": 10158720.0}, {"date": "2021-01-13", "close": 55.39, "volume": 8175058.0}, {"date": "2021-01-14", "close": 55.75, "volume": 6436311.0}, {"date": "2021-01-15", "close": 56.24, "volume": 8579306.0}, {"date": "2021-01-19", "close": 55.67, "volume": 3898535.0}, {"date": "2021-01-20", "close": 55.34, "volume": 4428377.0}, {"date": "2021-01-21", "close": 55.29, "volume": 3060134.0}, {"date": "2021-01-22", "close": 55.97, "volume": 4745427.0}, {"date": "2021-01-25", "close": 57.9, "volume": 6959041.0}, {"date": "2021-01-26", "close": 59.13, "volume": 6025212.0}, {"date": "2021-01-27", "close": 60.4, "volume": 7344958.0}, {"date": "2021-01-28", "close": 59.36, "volume": 7919129.0}, {"date": "2021-01-29", "close": 58.1, "volume": 7118863.0}, {"date": "2021-02-01", "close": 57.55, "volume": 5139561.0}, {"date": "2021-02-02", "close": 57.62, "volume": 3811036.0}, {"date": "2021-02-03", "close": 56.82, "volume": 3793462.0}, {"date": "2021-02-04", "close": 56.9, "volume": 3195029.0}, {"date": "2021-02-05", "close": 57.4, "volume": 3167021.0}, {"date": "2021-02-08", "close": 57.7, "volume": 2990573.0}, {"date": "2021-02-09", "close": 57.67, "volume": 1744096.0}, {"date": "2021-02-10", "close": 58.09, "volume": 2704857.0}, {"date": "2021-02-11", "close": 56.91, "volume": 2893165.0}, {"date": "2021-02-12", "close": 57.12, "volume": 3422894.0}, {"date": "2021-02-16", "close": 56.29, "volume": 4162297.0}, {"date": "2021-02-17", "close": 56.81, "volume": 3027741.0}, {"date": "2021-02-18", "close": 58.02, "volume": 3027671.0}, {"date": "2021-02-19", "close": 56.5, "volume": 3381722.0}, {"date": "2021-02-22", "close": 56.17, "volume": 3878949.0}, {"date": "2021-02-23", "close": 56.82, "volume": 3249747.0}, {"date": "2021-02-24", "close": 56.2, "volume": 3648576.0}, {"date": "2021-02-25", "close": 55.84, "volume": 3846938.0}, {"date": "2021-02-26", "close": 55.01, "volume": 5642459.0}, {"date": "2021-03-01", "close": 54.74, "volume": 5634948.0}, {"date": "2021-03-02", "close": 55.07, "volume": 4198652.0}, {"date": "2021-03-03", "close": 54.89, "volume": 3459493.0}, {"date": "2021-03-04", "close": 55.29, "volume": 5633856.0}, {"date": "2021-03-05", "close": 56.78, "volume": 6444326.0}, {"date": "2021-03-08", "close": 57.76, "volume": 3993599.0}, {"date": "2021-03-09", "close": 57.4, "volume": 3634940.0}, {"date": "2021-03-10", "close": 58.56, "volume": 6827678.0}, {"date": "2021-03-11", "close": 58.13, "volume": 4993183.0}, {"date": "2021-03-12", "close": 58.75, "volume": 4302340.0}, {"date": "2021-03-15", "close": 59.02, "volume": 4426381.0}, {"date": "2021-03-16", "close": 59.38, "volume": 3880922.0}, {"date": "2021-03-17", "close": 59.39, "volume": 3536812.0}, {"date": "2021-03-18", "close": 59.9, "volume": 4229755.0}, {"date": "2021-03-19", "close": 60.07, "volume": 8212195.0}, {"date": "2021-03-22", "close": 61.45, "volume": 6493558.0}, {"date": "2021-03-23", "close": 61.19, "volume": 5231737.0}, {"date": "2021-03-24", "close": 58.62, "volume": 10643090.0}, {"date": "2021-03-25", "close": 59.53, "volume": 6369183.0}, {"date": "2021-03-26", "close": 60.97, "volume": 5314938.0}, {"date": "2021-03-29", "close": 62.49, "volume": 6452924.0}, {"date": "2021-03-30", "close": 61.79, "volume": 4835658.0}, {"date": "2021-03-31", "close": 61.32, "volume": 5734482.0}, {"date": "2021-04-01", "close": 60.92, "volume": 7171165.0}, {"date": "2021-04-05", "close": 61.53, "volume": 4473177.0}, {"date": "2021-04-06", "close": 61.74, "volume": 4969627.0}, {"date": "2021-04-07", "close": 61.39, "volume": 3846254.0}, {"date": "2021-04-08", "close": 60.95, "volume": 3236736.0}, {"date": "2021-04-09", "close": 60.13, "volume": 3895661.0}, {"date": "2021-04-12", "close": 60.97, "volume": 3445741.0}, {"date": "2021-04-13", "close": 60.68, "volume": 3403175.0}, {"date": "2021-04-14", "close": 60.61, "volume": 3329994.0}, {"date": "2021-04-15", "close": 60.55, "volume": 4159218.0}, {"date": "2021-04-16", "close": 61.3, "volume": 9941781.0}, {"date": "2021-04-19", "close": 61.3, "volume": 4160230.0}, {"date": "2021-04-20", "close": 62.3, "volume": 5510929.0}, {"date": "2021-04-21", "close": 62.76, "volume": 5046247.0}, {"date": "2021-04-22", "close": 62.03, "volume": 3676439.0}, {"date": "2021-04-23", "close": 61.26, "volume": 3117553.0}, {"date": "2021-04-26", "close": 60.54, "volume": 4074217.0}, {"date": "2021-04-27", "close": 60.54, "volume": 3804068.0}, {"date": "2021-04-28", "close": 60.8, "volume": 2747957.0}, {"date": "2021-04-29", "close": 61.43, "volume": 3488995.0}, {"date": "2021-04-30", "close": 60.86, "volume": 4829056.0}, {"date": "2021-05-03", "close": 61.6, "volume": 3128445.0}, {"date": "2021-05-04", "close": 61.8, "volume": 3528563.0}, {"date": "2021-05-05", "close": 61.83, "volume": 1996968.0}, {"date": "2021-05-06", "close": 63.64, "volume": 7476938.0}, {"date": "2021-05-07", "close": 63.05, "volume": 3575021.0}, {"date": "2021-05-10", "close": 63.83, "volume": 2431570.0}, {"date": "2021-05-11", "close": 63.11, "volume": 3651790.0}, {"date": "2021-05-12", "close": 62.96, "volume": 3365713.0}, {"date": "2021-05-13", "close": 63.98, "volume": 5331296.0}, {"date": "2021-05-14", "close": 63.4, "volume": 3233286.0}, {"date": "2021-05-17", "close": 62.79, "volume": 4006424.0}, {"date": "2021-05-18", "close": 62.93, "volume": 3116099.0}, {"date": "2021-05-19", "close": 62.6, "volume": 2743150.0}, {"date": "2021-05-20", "close": 62.9, "volume": 3202103.0}, {"date": "2021-05-21", "close": 63.13, "volume": 2701100.0}, {"date": "2021-05-24", "close": 63.05, "volume": 1816491.0}, {"date": "2021-05-25", "close": 62.85, "volume": 2596087.0}, {"date": "2021-05-26", "close": 62.83, "volume": 2876803.0}, {"date": "2021-05-27", "close": 62.28, "volume": 3535393.0}, {"date": "2021-05-28", "close": 62.86, "volume": 2934359.0}, {"date": "2021-06-01", "close": 62.66, "volume": 3239670.0}, {"date": "2021-06-02", "close": 63.49, "volume": 5019685.0}, {"date": "2021-06-03", "close": 63.8, "volume": 4177017.0}, {"date": "2021-06-04", "close": 64.03, "volume": 4104648.0}, {"date": "2021-06-07", "close": 63.72, "volume": 3493196.0}, {"date": "2021-06-08", "close": 63.19, "volume": 2263223.0}, {"date": "2021-06-09", "close": 62.12, "volume": 6910823.0}, {"date": "2021-06-10", "close": 62.57, "volume": 2880690.0}, {"date": "2021-06-11", "close": 62.52, "volume": 2602344.0}, {"date": "2021-06-14", "close": 62.65, "volume": 2020309.0}, {"date": "2021-06-15", "close": 62.14, "volume": 5381546.0}, {"date": "2021-06-16", "close": 61.15, "volume": 3842661.0}, {"date": "2021-06-17", "close": 61.1, "volume": 3149168.0}, {"date": "2021-06-18", "close": 59.76, "volume": 5417025.0}, {"date": "2021-06-21", "close": 60.14, "volume": 2926427.0}, {"date": "2021-06-22", "close": 60.21, "volume": 3433137.0}, {"date": "2021-06-23", "close": 59.21, "volume": 3058860.0}, {"date": "2021-06-24", "close": 59.15, "volume": 3121433.0}, {"date": "2021-06-25", "close": 59.63, "volume": 3047414.0}, {"date": "2021-06-28", "close": 60.55, "volume": 4843384.0}, {"date": "2021-06-29", "close": 60.03, "volume": 3715370.0}, {"date": "2021-06-30", "close": 60.93, "volume": 7163688.0}, {"date": "2021-07-01", "close": 60.22, "volume": 3446843.0}, {"date": "2021-07-02", "close": 60.22, "volume": 3086765.0}, {"date": "2021-07-06", "close": 59.84, "volume": 4172520.0}, {"date": "2021-07-07", "close": 60.39, "volume": 3793621.0}, {"date": "2021-07-08", "close": 59.66, "volume": 2755276.0}, {"date": "2021-07-09", "close": 59.7, "volume": 3037260.0}, {"date": "2021-07-12", "close": 59.27, "volume": 2775949.0}, {"date": "2021-07-13", "close": 59.13, "volume": 3538481.0}, {"date": "2021-07-14", "close": 59.27, "volume": 3681704.0}, {"date": "2021-07-15", "close": 59.78, "volume": 2448730.0}, {"date": "2021-07-16", "close": 60.05, "volume": 3324251.0}, {"date": "2021-07-19", "close": 60.73, "volume": 4381404.0}, {"date": "2021-07-20", "close": 59.92, "volume": 4422556.0}, {"date": "2021-07-21", "close": 58.99, "volume": 4272648.0}, {"date": "2021-07-22", "close": 58.8, "volume": 1933994.0}, {"date": "2021-07-23", "close": 59.4, "volume": 2466426.0}, {"date": "2021-07-26", "close": 59.32, "volume": 2171865.0}, {"date": "2021-07-27", "close": 59.55, "volume": 2337630.0}, {"date": "2021-07-28", "close": 58.82, "volume": 2844529.0}, {"date": "2021-07-29", "close": 58.91, "volume": 2308041.0}, {"date": "2021-07-30", "close": 58.86, "volume": 3325638.0}, {"date": "2021-08-02", "close": 59.37, "volume": 3720535.0}, {"date": "2021-08-03", "close": 59.39, "volume": 2623933.0}, {"date": "2021-08-04", "close": 57.63, "volume": 4681267.0}, {"date": "2021-08-05", "close": 57.58, "volume": 2899654.0}, {"date": "2021-08-06", "close": 57.87, "volume": 3114155.0}, {"date": "2021-08-09", "close": 58.35, "volume": 1958642.0}, {"date": "2021-08-10", "close": 58.49, "volume": 2677317.0}, {"date": "2021-08-11", "close": 59.05, "volume": 2435746.0}, {"date": "2021-08-12", "close": 58.95, "volume": 2047484.0}, {"date": "2021-08-13", "close": 59.84, "volume": 2206247.0}, {"date": "2021-08-16", "close": 60.13, "volume": 2468443.0}, {"date": "2021-08-17", "close": 60.86, "volume": 2880187.0}, {"date": "2021-08-18", "close": 59.28, "volume": 3578355.0}, {"date": "2021-08-19", "close": 60.13, "volume": 2620417.0}, {"date": "2021-08-20", "close": 60.3, "volume": 3151719.0}, {"date": "2021-08-23", "close": 59.6, "volume": 2275933.0}, {"date": "2021-08-24", "close": 58.42, "volume": 3016805.0}, {"date": "2021-08-25", "close": 58.16, "volume": 2539248.0}, {"date": "2021-08-26", "close": 57.3, "volume": 4820237.0}, {"date": "2021-08-27", "close": 57.73, "volume": 2878165.0}, {"date": "2021-08-30", "close": 57.58, "volume": 2605299.0}, {"date": "2021-08-31", "close": 57.81, "volume": 6098443.0}, {"date": "2021-09-01", "close": 57.7, "volume": 2444741.0}, {"date": "2021-09-02", "close": 57.92, "volume": 2579896.0}, {"date": "2021-09-03", "close": 57.77, "volume": 2270909.0}, {"date": "2021-09-07", "close": 56.79, "volume": 3925493.0}, {"date": "2021-09-08", "close": 59.38, "volume": 9179868.0}, {"date": "2021-09-09", "close": 58.45, "volume": 5723645.0}, {"date": "2021-09-10", "close": 58.43, "volume": 3640855.0}, {"date": "2021-09-13", "close": 58.63, "volume": 6841444.0}, {"date": "2021-09-14", "close": 58.77, "volume": 7179198.0}, {"date": "2021-09-15", "close": 58.72, "volume": 2506140.0}, {"date": "2021-09-16", "close": 58.72, "volume": 2533340.0}, {"date": "2021-09-17", "close": 58.92, "volume": 6750571.0}, {"date": "2021-09-20", "close": 58.75, "volume": 3643299.0}, {"date": "2021-09-21", "close": 58.01, "volume": 7307694.0}, {"date": "2021-09-22", "close": 59.92, "volume": 5660550.0}, {"date": "2021-09-23", "close": 60.28, "volume": 5039843.0}, {"date": "2021-09-24", "close": 60.54, "volume": 3154455.0}, {"date": "2021-09-27", "close": 59.65, "volume": 4018967.0}, {"date": "2021-09-28", "close": 59.33, "volume": 3270081.0}, {"date": "2021-09-29", "close": 60.77, "volume": 4632406.0}, {"date": "2021-09-30", "close": 59.82, "volume": 4066509.0}, {"date": "2021-10-01", "close": 60.62, "volume": 4769164.0}, {"date": "2021-10-04", "close": 61.45, "volume": 4943926.0}, {"date": "2021-10-05", "close": 61.54, "volume": 4137027.0}, {"date": "2021-10-06", "close": 62.13, "volume": 3099941.0}, {"date": "2021-10-07", "close": 61.32, "volume": 3872171.0}, {"date": "2021-10-08", "close": 61.46, "volume": 2559988.0}, {"date": "2021-10-11", "close": 61.69, "volume": 2879769.0}, {"date": "2021-10-12", "close": 62.14, "volume": 4557278.0}, {"date": "2021-10-13", "close": 61.86, "volume": 3198659.0}, {"date": "2021-10-14", "close": 62.36, "volume": 2608472.0}, {"date": "2021-10-15", "close": 62.16, "volume": 6426088.0}, {"date": "2021-10-18", "close": 61.52, "volume": 3164244.0}, {"date": "2021-10-19", "close": 61.69, "volume": 1945290.0}, {"date": "2021-10-20", "close": 62.71, "volume": 2645900.0}, {"date": "2021-10-21", "close": 62.49, "volume": 2268006.0}, {"date": "2021-10-22", "close": 62.68, "volume": 2028895.0}, {"date": "2021-10-25", "close": 61.89, "volume": 3888443.0}, {"date": "2021-10-26", "close": 62.09, "volume": 2599988.0}, {"date": "2021-10-27", "close": 61.3, "volume": 2593148.0}, {"date": "2021-10-28", "close": 62.04, "volume": 2473532.0}, {"date": "2021-10-29", "close": 61.8, "volume": 2470447.0}, {"date": "2021-11-01", "close": 62.29, "volume": 1964343.0}, {"date": "2021-11-02", "close": 62.63, "volume": 2146992.0}, {"date": "2021-11-03", "close": 63.14, "volume": 2196385.0}, {"date": "2021-11-04", "close": 62.71, "volume": 2627437.0}, {"date": "2021-11-05", "close": 62.65, "volume": 2048355.0}, {"date": "2021-11-08", "close": 62.64, "volume": 1911746.0}, {"date": "2021-11-09", "close": 63.17, "volume": 1780815.0}, {"date": "2021-11-10", "close": 63.53, "volume": 2447257.0}, {"date": "2021-11-11", "close": 62.9, "volume": 2726815.0}, {"date": "2021-11-12", "close": 63.24, "volume": 2903910.0}, {"date": "2021-11-15", "close": 63.7, "volume": 1751224.0}, {"date": "2021-11-16", "close": 63.26, "volume": 2020066.0}, {"date": "2021-11-17", "close": 63.12, "volume": 1925694.0}, {"date": "2021-11-18", "close": 62.9, "volume": 1844579.0}, {"date": "2021-11-19", "close": 62.04, "volume": 2656785.0}, {"date": "2021-11-22", "close": 62.88, "volume": 1936630.0}, {"date": "2021-11-23", "close": 63.44, "volume": 2025986.0}, {"date": "2021-11-24", "close": 63.3, "volume": 1484463.0}, {"date": "2021-11-26", "close": 62.76, "volume": 1704133.0}, {"date": "2021-11-29", "close": 63.52, "volume": 3536266.0}, {"date": "2021-11-30", "close": 61.77, "volume": 9085829.0}, {"date": "2021-12-01", "close": 61.43, "volume": 3386530.0}, {"date": "2021-12-02", "close": 62.86, "volume": 4692339.0}, {"date": "2021-12-03", "close": 64.23, "volume": 4066994.0}, {"date": "2021-12-06", "close": 64.44, "volume": 3516393.0}, {"date": "2021-12-07", "close": 64.57, "volume": 2863824.0}, {"date": "2021-12-08", "close": 64.21, "volume": 2484594.0}, {"date": "2021-12-09", "close": 63.97, "volume": 2685957.0}, {"date": "2021-12-10", "close": 64.76, "volume": 2784290.0}, {"date": "2021-12-13", "close": 65.93, "volume": 4602073.0}, {"date": "2021-12-14", "close": 65.91, "volume": 4487685.0}, {"date": "2021-12-15", "close": 67.34, "volume": 4700931.0}, {"date": "2021-12-16", "close": 68.86, "volume": 4705384.0}, {"date": "2021-12-17", "close": 67.65, "volume": 6565377.0}, {"date": "2021-12-20", "close": 67.79, "volume": 3891426.0}, {"date": "2021-12-21", "close": 65.06, "volume": 6915236.0}, {"date": "2021-12-22", "close": 65.7, "volume": 3885400.0}, {"date": "2021-12-23", "close": 65.99, "volume": 2332189.0}, {"date": "2021-12-27", "close": 66.06, "volume": 2503135.0}, {"date": "2021-12-28", "close": 66.89, "volume": 1929132.0}, {"date": "2021-12-29", "close": 67.02, "volume": 1871503.0}, {"date": "2021-12-30", "close": 67.05, "volume": 1822914.0}, {"date": "2021-12-31", "close": 67.38, "volume": 2017336.0}, {"date": "2022-01-03", "close": 67.26, "volume": 4013299.0}, {"date": "2022-01-04", "close": 67.89, "volume": 4659016.0}, {"date": "2022-01-05", "close": 68.8, "volume": 5202483.0}, {"date": "2022-01-06", "close": 68.49, "volume": 4417205.0}, {"date": "2022-01-07", "close": 68.57, "volume": 4973088.0}, {"date": "2022-01-10", "close": 68.77, "volume": 4442137.0}, {"date": "2022-01-11", "close": 68.53, "volume": 2891716.0}, {"date": "2022-01-12", "close": 68.33, "volume": 2919188.0}, {"date": "2022-01-13", "close": 68.9, "volume": 3010125.0}, {"date": "2022-01-14", "close": 69.9, "volume": 3466611.0}, {"date": "2022-01-18", "close": 69.26, "volume": 3332630.0}, {"date": "2022-01-19", "close": 69.15, "volume": 2611702.0}, {"date": "2022-01-20", "close": 68.48, "volume": 3801638.0}, {"date": "2022-01-21", "close": 69.03, "volume": 8034309.0}, {"date": "2022-01-24", "close": 68.55, "volume": 4706901.0}, {"date": "2022-01-25", "close": 68.34, "volume": 3968476.0}, {"date": "2022-01-26", "close": 67.8, "volume": 3680391.0}, {"date": "2022-01-27", "close": 68.35, "volume": 2608557.0}, {"date": "2022-01-28", "close": 69.38, "volume": 3473742.0}, {"date": "2022-01-31", "close": 68.68, "volume": 3856830.0}, {"date": "2022-02-01", "close": 68.25, "volume": 3577951.0}, {"date": "2022-02-02", "close": 68.77, "volume": 2898513.0}, {"date": "2022-02-03", "close": 69.05, "volume": 3600963.0}, {"date": "2022-02-04", "close": 67.92, "volume": 2823038.0}, {"date": "2022-02-07", "close": 68.14, "volume": 3149584.0}, {"date": "2022-02-08", "close": 68.43, "volume": 2466002.0}, {"date": "2022-02-09", "close": 68.17, "volume": 2655207.0}, {"date": "2022-02-10", "close": 67.08, "volume": 4477191.0}, {"date": "2022-02-11", "close": 68.06, "volume": 4301492.0}, {"date": "2022-02-14", "close": 67.63, "volume": 3001272.0}, {"date": "2022-02-15", "close": 67.0, "volume": 2688522.0}, {"date": "2022-02-16", "close": 66.76, "volume": 3060646.0}, {"date": "2022-02-17", "close": 67.79, "volume": 3176959.0}, {"date": "2022-02-18", "close": 68.15, "volume": 2942467.0}, {"date": "2022-02-22", "close": 67.34, "volume": 3654486.0}, {"date": "2022-02-23", "close": 67.11, "volume": 2849795.0}, {"date": "2022-02-24", "close": 65.56, "volume": 4956527.0}, {"date": "2022-02-25", "close": 67.99, "volume": 3892564.0}, {"date": "2022-02-28", "close": 67.43, "volume": 6353934.0}, {"date": "2022-03-01", "close": 66.82, "volume": 3474437.0}, {"date": "2022-03-02", "close": 67.46, "volume": 3108170.0}, {"date": "2022-03-03", "close": 68.27, "volume": 3754464.0}, {"date": "2022-03-04", "close": 68.12, "volume": 4240884.0}, {"date": "2022-03-07", "close": 67.67, "volume": 4374104.0}, {"date": "2022-03-08", "close": 63.76, "volume": 6768767.0}, {"date": "2022-03-09", "close": 64.11, "volume": 3761250.0}, {"date": "2022-03-10", "close": 63.1, "volume": 3560291.0}, {"date": "2022-03-11", "close": 62.27, "volume": 3535517.0}, {"date": "2022-03-14", "close": 62.57, "volume": 3156162.0}, {"date": "2022-03-15", "close": 63.28, "volume": 3143348.0}, {"date": "2022-03-16", "close": 62.65, "volume": 3631295.0}, {"date": "2022-03-17", "close": 63.22, "volume": 3712798.0}, {"date": "2022-03-18", "close": 62.41, "volume": 7789801.0}, {"date": "2022-03-21", "close": 62.82, "volume": 4519322.0}, {"date": "2022-03-22", "close": 62.68, "volume": 5658214.0}, {"date": "2022-03-23", "close": 64.23, "volume": 7668505.0}, {"date": "2022-03-24", "close": 66.36, "volume": 5427223.0}, {"date": "2022-03-25", "close": 67.39, "volume": 4047298.0}, {"date": "2022-03-28", "close": 66.86, "volume": 2807486.0}, {"date": "2022-03-29", "close": 67.66, "volume": 2568348.0}, {"date": "2022-03-30", "close": 67.94, "volume": 2966368.0}, {"date": "2022-03-31", "close": 67.72, "volume": 3027385.0}, {"date": "2022-04-01", "close": 68.85, "volume": 2380591.0}, {"date": "2022-04-04", "close": 68.49, "volume": 2542024.0}, {"date": "2022-04-05", "close": 69.16, "volume": 3335841.0}, {"date": "2022-04-06", "close": 69.73, "volume": 3944805.0}, {"date": "2022-04-07", "close": 69.75, "volume": 3256250.0}, {"date": "2022-04-08", "close": 70.17, "volume": 4041048.0}, {"date": "2022-04-11", "close": 70.51, "volume": 3154676.0}, {"date": "2022-04-12", "close": 70.43, "volume": 3677287.0}, {"date": "2022-04-13", "close": 70.68, "volume": 3104634.0}, {"date": "2022-04-14", "close": 70.92, "volume": 6956565.0}, {"date": "2022-04-18", "close": 70.84, "volume": 2860654.0}, {"date": "2022-04-19", "close": 71.72, "volume": 3297456.0}, {"date": "2022-04-20", "close": 72.83, "volume": 2945039.0}, {"date": "2022-04-21", "close": 73.19, "volume": 2728614.0}, {"date": "2022-04-22", "close": 72.5, "volume": 3399767.0}, {"date": "2022-04-25", "close": 72.2, "volume": 3814264.0}, {"date": "2022-04-26", "close": 71.03, "volume": 3812183.0}, {"date": "2022-04-27", "close": 71.36, "volume": 5876054.0}, {"date": "2022-04-28", "close": 72.27, "volume": 3216345.0}, {"date": "2022-04-29", "close": 70.73, "volume": 2771506.0}, {"date": "2022-05-02", "close": 69.48, "volume": 4443424.0}, {"date": "2022-05-03", "close": 69.65, "volume": 3703472.0}, {"date": "2022-05-04", "close": 70.81, "volume": 3012588.0}, {"date": "2022-05-05", "close": 70.75, "volume": 3169607.0}, {"date": "2022-05-06", "close": 71.4, "volume": 2759581.0}, {"date": "2022-05-09", "close": 73.5, "volume": 6106005.0}, {"date": "2022-05-10", "close": 71.74, "volume": 3472335.0}, {"date": "2022-05-11", "close": 71.8, "volume": 2656583.0}, {"date": "2022-05-12", "close": 72.21, "volume": 3218164.0}, {"date": "2022-05-13", "close": 73.1, "volume": 3366737.0}, {"date": "2022-05-16", "close": 73.46, "volume": 3379023.0}, {"date": "2022-05-17", "close": 72.91, "volume": 4173799.0}, {"date": "2022-05-18", "close": 67.57, "volume": 5645646.0}, {"date": "2022-05-19", "close": 66.13, "volume": 4364767.0}, {"date": "2022-05-20", "close": 67.01, "volume": 4804135.0}, {"date": "2022-05-23", "close": 67.48, "volume": 3504868.0}, {"date": "2022-05-24", "close": 69.14, "volume": 2345788.0}, {"date": "2022-05-25", "close": 69.26, "volume": 2876559.0}, {"date": "2022-05-26", "close": 69.46, "volume": 2635874.0}, {"date": "2022-05-27", "close": 69.89, "volume": 2667689.0}, {"date": "2022-05-31", "close": 69.85, "volume": 5973968.0}, {"date": "2022-06-01", "close": 69.12, "volume": 3431151.0}, {"date": "2022-06-02", "close": 68.68, "volume": 3350412.0}, {"date": "2022-06-03", "close": 68.39, "volume": 2410564.0}, {"date": "2022-06-06", "close": 68.77, "volume": 2154178.0}, {"date": "2022-06-07", "close": 69.16, "volume": 2630606.0}, {"date": "2022-06-08", "close": 68.9, "volume": 2630121.0}, {"date": "2022-06-09", "close": 67.93, "volume": 3121095.0}, {"date": "2022-06-10", "close": 68.38, "volume": 3362328.0}, {"date": "2022-06-13", "close": 67.06, "volume": 3834644.0}, {"date": "2022-06-14", "close": 66.45, "volume": 3042338.0}, {"date": "2022-06-15", "close": 66.34, "volume": 2869547.0}, {"date": "2022-06-16", "close": 66.75, "volume": 3859005.0}, {"date": "2022-06-17", "close": 66.23, "volume": 5405835.0}, {"date": "2022-06-21", "close": 67.85, "volume": 3915295.0}, {"date": "2022-06-22", "close": 67.9, "volume": 4137567.0}, {"date": "2022-06-23", "close": 68.98, "volume": 3461423.0}, {"date": "2022-06-24", "close": 70.63, "volume": 4449066.0}, {"date": "2022-06-27", "close": 71.04, "volume": 2875655.0}, {"date": "2022-06-28", "close": 70.26, "volume": 3699403.0}, {"date": "2022-06-29", "close": 74.72, "volume": 10605360.0}, {"date": "2022-06-30", "close": 75.45, "volume": 8254987.0}, {"date": "2022-07-01", "close": 75.79, "volume": 5353537.0}, {"date": "2022-07-05", "close": 75.15, "volume": 6009622.0}, {"date": "2022-07-06", "close": 76.22, "volume": 5939945.0}, {"date": "2022-07-07", "close": 75.51, "volume": 4474332.0}, {"date": "2022-07-08", "close": 75.54, "volume": 2939311.0}, {"date": "2022-07-11", "close": 75.76, "volume": 2233073.0}, {"date": "2022-07-12", "close": 75.92, "volume": 2371401.0}, {"date": "2022-07-13", "close": 76.43, "volume": 3462222.0}, {"date": "2022-07-14", "close": 74.7, "volume": 4554735.0}, {"date": "2022-07-15", "close": 74.92, "volume": 3177143.0}, {"date": "2022-07-18", "close": 73.95, "volume": 2671721.0}, {"date": "2022-07-19", "close": 74.37, "volume": 3019863.0}, {"date": "2022-07-20", "close": 73.4, "volume": 3585436.0}, {"date": "2022-07-21", "close": 73.1, "volume": 3215471.0}, {"date": "2022-07-22", "close": 73.63, "volume": 2521492.0}, {"date": "2022-07-25", "close": 74.25, "volume": 2436297.0}, {"date": "2022-07-26", "close": 74.41, "volume": 2954919.0}, {"date": "2022-07-27", "close": 73.82, "volume": 3515513.0}, {"date": "2022-07-28", "close": 74.6, "volume": 3087581.0}, {"date": "2022-07-29", "close": 74.79, "volume": 6688087.0}, {"date": "2022-08-01", "close": 75.7, "volume": 3769919.0}, {"date": "2022-08-02", "close": 75.68, "volume": 5521648.0}, {"date": "2022-08-03", "close": 75.6, "volume": 4030869.0}, {"date": "2022-08-04", "close": 75.52, "volume": 2622609.0}, {"date": "2022-08-05", "close": 76.17, "volume": 2266053.0}, {"date": "2022-08-08", "close": 76.36, "volume": 2382050.0}, {"date": "2022-08-09", "close": 77.03, "volume": 2758464.0}, {"date": "2022-08-10", "close": 77.58, "volume": 2681145.0}, {"date": "2022-08-11", "close": 76.96, "volume": 2762584.0}, {"date": "2022-08-12", "close": 77.0, "volume": 2409390.0}, {"date": "2022-08-15", "close": 76.64, "volume": 5688499.0}, {"date": "2022-08-16", "close": 77.44, "volume": 6201469.0}, {"date": "2022-08-17", "close": 77.14, "volume": 2387847.0}, {"date": "2022-08-18", "close": 77.5, "volume": 2575676.0}, {"date": "2022-08-19", "close": 77.97, "volume": 2646187.0}, {"date": "2022-08-22", "close": 77.5, "volume": 1742721.0}, {"date": "2022-08-23", "close": 77.87, "volume": 2400367.0}, {"date": "2022-08-24", "close": 78.45, "volume": 2488458.0}, {"date": "2022-08-25", "close": 77.9, "volume": 3132496.0}, {"date": "2022-08-26", "close": 76.32, "volume": 3846903.0}, {"date": "2022-08-29", "close": 77.22, "volume": 2704073.0}, {"date": "2022-08-30", "close": 76.98, "volume": 2475684.0}, {"date": "2022-08-31", "close": 76.8, "volume": 4307278.0}, {"date": "2022-09-01", "close": 77.16, "volume": 2695111.0}, {"date": "2022-09-02", "close": 76.72, "volume": 3946532.0}, {"date": "2022-09-06", "close": 75.3, "volume": 5333730.0}, {"date": "2022-09-07", "close": 76.28, "volume": 4348828.0}, {"date": "2022-09-08", "close": 75.63, "volume": 3620310.0}, {"date": "2022-09-09", "close": 75.91, "volume": 2436114.0}, {"date": "2022-09-12", "close": 76.15, "volume": 2513871.0}, {"date": "2022-09-13", "close": 74.35, "volume": 3344830.0}, {"date": "2022-09-14", "close": 74.42, "volume": 3604537.0}, {"date": "2022-09-15", "close": 75.07, "volume": 4664914.0}, {"date": "2022-09-16", "close": 75.25, "volume": 6718583.0}, {"date": "2022-09-19", "close": 75.83, "volume": 2907519.0}, {"date": "2022-09-20", "close": 75.41, "volume": 4802867.0}, {"date": "2022-09-21", "close": 79.72, "volume": 14038660.0}, {"date": "2022-09-22", "close": 80.78, "volume": 7096794.0}, {"date": "2022-09-23", "close": 79.17, "volume": 4795387.0}, {"date": "2022-09-26", "close": 78.66, "volume": 3561361.0}, {"date": "2022-09-27", "close": 77.97, "volume": 4108422.0}, {"date": "2022-09-28", "close": 78.79, "volume": 3953671.0}, {"date": "2022-09-29", "close": 77.71, "volume": 3515667.0}, {"date": "2022-09-30", "close": 76.61, "volume": 4100957.0}, {"date": "2022-10-03", "close": 78.48, "volume": 4069084.0}, {"date": "2022-10-04", "close": 78.5, "volume": 4093471.0}, {"date": "2022-10-05", "close": 77.69, "volume": 2795230.0}, {"date": "2022-10-06", "close": 74.97, "volume": 5449152.0}, {"date": "2022-10-07", "close": 75.35, "volume": 3755877.0}, {"date": "2022-10-10", "close": 76.41, "volume": 3245855.0}, {"date": "2022-10-11", "close": 77.39, "volume": 3173215.0}, {"date": "2022-10-12", "close": 77.36, "volume": 3045625.0}, {"date": "2022-10-13", "close": 78.82, "volume": 3396452.0}, {"date": "2022-10-14", "close": 77.71, "volume": 2928772.0}, {"date": "2022-10-17", "close": 77.41, "volume": 3490434.0}, {"date": "2022-10-18", "close": 78.27, "volume": 2655305.0}, {"date": "2022-10-19", "close": 78.13, "volume": 2282961.0}, {"date": "2022-10-20", "close": 76.67, "volume": 3002800.0}, {"date": "2022-10-21", "close": 77.04, "volume": 2907084.0}, {"date": "2022-10-24", "close": 77.62, "volume": 3219138.0}, {"date": "2022-10-25", "close": 78.3, "volume": 3389682.0}, {"date": "2022-10-26", "close": 78.36, "volume": 3082078.0}, {"date": "2022-10-27", "close": 79.87, "volume": 4727977.0}, {"date": "2022-10-28", "close": 81.57, "volume": 2693905.0}, {"date": "2022-10-31", "close": 81.58, "volume": 4106476.0}, {"date": "2022-11-01", "close": 80.29, "volume": 8683626.0}, {"date": "2022-11-02", "close": 79.81, "volume": 4252733.0}, {"date": "2022-11-03", "close": 78.91, "volume": 3164806.0}, {"date": "2022-11-04", "close": 79.06, "volume": 2856480.0}, {"date": "2022-11-07", "close": 79.19, "volume": 2178414.0}, {"date": "2022-11-08", "close": 79.56, "volume": 2869574.0}, {"date": "2022-11-09", "close": 80.34, "volume": 3667688.0}, {"date": "2022-11-10", "close": 79.58, "volume": 6696343.0}, {"date": "2022-11-11", "close": 77.25, "volume": 6176925.0}, {"date": "2022-11-14", "close": 76.97, "volume": 3950106.0}, {"date": "2022-11-15", "close": 77.44, "volume": 3278305.0}, {"date": "2022-11-16", "close": 79.06, "volume": 3954345.0}, {"date": "2022-11-17", "close": 79.77, "volume": 2493905.0}, {"date": "2022-11-18", "close": 81.03, "volume": 2981201.0}, {"date": "2022-11-21", "close": 81.98, "volume": 3096926.0}, {"date": "2022-11-22", "close": 82.17, "volume": 2718017.0}, {"date": "2022-11-23", "close": 82.78, "volume": 2379305.0}, {"date": "2022-11-25", "close": 82.97, "volume": 1319937.0}, {"date": "2022-11-28", "close": 82.93, "volume": 2931279.0}, {"date": "2022-11-29", "close": 82.84, "volume": 2936257.0}, {"date": "2022-11-30", "close": 85.3, "volume": 15812050.0}, {"date": "2022-12-01", "close": 85.42, "volume": 3802882.0}, {"date": "2022-12-02", "close": 86.52, "volume": 3125839.0}, {"date": "2022-12-05", "close": 86.3, "volume": 3119068.0}, {"date": "2022-12-06", "close": 85.38, "volume": 3194816.0}, {"date": "2022-12-07", "close": 87.22, "volume": 4279578.0}, {"date": "2022-12-08", "close": 87.55, "volume": 2912927.0}, {"date": "2022-12-09", "close": 85.84, "volume": 3100975.0}, {"date": "2022-12-12", "close": 86.84, "volume": 3372175.0}, {"date": "2022-12-13", "close": 86.97, "volume": 3818671.0}, {"date": "2022-12-14", "close": 87.33, "volume": 4062766.0}, {"date": "2022-12-15", "close": 86.95, "volume": 4681376.0}, {"date": "2022-12-16", "close": 86.93, "volume": 8126421.0}, {"date": "2022-12-19", "close": 87.12, "volume": 4570434.0}, {"date": "2022-12-20", "close": 83.13, "volume": 8326526.0}, {"date": "2022-12-21", "close": 85.36, "volume": 4221791.0}, {"date": "2022-12-22", "close": 85.17, "volume": 2735930.0}, {"date": "2022-12-23", "close": 85.41, "volume": 1477477.0}, {"date": "2022-12-27", "close": 85.94, "volume": 2017363.0}, {"date": "2022-12-28", "close": 84.76, "volume": 1707319.0}, {"date": "2022-12-29", "close": 84.38, "volume": 2473144.0}, {"date": "2022-12-30", "close": 83.85, "volume": 2477055.0}, {"date": "2023-01-03", "close": 83.22, "volume": 3036579.0}, {"date": "2023-01-04", "close": 83.89, "volume": 3445912.0}, {"date": "2023-01-05", "close": 84.41, "volume": 2934139.0}, {"date": "2023-01-06", "close": 85.96, "volume": 2290916.0}, {"date": "2023-01-09", "close": 84.68, "volume": 3010699.0}, {"date": "2023-01-10", "close": 84.05, "volume": 2470340.0}, {"date": "2023-01-11", "close": 83.95, "volume": 3113052.0}, {"date": "2023-01-12", "close": 82.53, "volume": 3928425.0}, {"date": "2023-01-13", "close": 82.51, "volume": 3442855.0}, {"date": "2023-01-17", "close": 81.86, "volume": 3880350.0}, {"date": "2023-01-18", "close": 78.41, "volume": 6451602.0}, {"date": "2023-01-19", "close": 77.45, "volume": 3865527.0}, {"date": "2023-01-20", "close": 77.46, "volume": 3961961.0}, {"date": "2023-01-23", "close": 77.4, "volume": 2750036.0}, {"date": "2023-01-24", "close": 77.01, "volume": 3959429.0}, {"date": "2023-01-25", "close": 77.87, "volume": 3287890.0}, {"date": "2023-01-26", "close": 76.8, "volume": 3376004.0}, {"date": "2023-01-27", "close": 77.89, "volume": 4273522.0}, {"date": "2023-01-30", "close": 78.21, "volume": 3117726.0}, {"date": "2023-01-31", "close": 78.36, "volume": 4144920.0}, {"date": "2023-02-01", "close": 77.99, "volume": 4141637.0}, {"date": "2023-02-02", "close": 75.9, "volume": 7882508.0}, {"date": "2023-02-03", "close": 75.48, "volume": 5555804.0}, {"date": "2023-02-06", "close": 77.18, "volume": 4531354.0}, {"date": "2023-02-07", "close": 76.31, "volume": 3276690.0}, {"date": "2023-02-08", "close": 75.74, "volume": 2415547.0}, {"date": "2023-02-09", "close": 75.22, "volume": 3308817.0}, {"date": "2023-02-10", "close": 76.09, "volume": 2466698.0}, {"date": "2023-02-13", "close": 76.6, "volume": 2425670.0}, {"date": "2023-02-14", "close": 75.35, "volume": 2863536.0}, {"date": "2023-02-15", "close": 75.11, "volume": 2264133.0}, {"date": "2023-02-16", "close": 75.11, "volume": 2649712.0}, {"date": "2023-02-17", "close": 76.77, "volume": 3978729.0}, {"date": "2023-02-21", "close": 80.16, "volume": 7926336.0}, {"date": "2023-02-22", "close": 80.28, "volume": 4089997.0}, {"date": "2023-02-23", "close": 80.3, "volume": 2991940.0}, {"date": "2023-02-24", "close": 80.64, "volume": 2786688.0}, {"date": "2023-02-27", "close": 80.98, "volume": 2672745.0}, {"date": "2023-02-28", "close": 79.51, "volume": 3862955.0}, {"date": "2023-03-01", "close": 78.85, "volume": 3584586.0}, {"date": "2023-03-02", "close": 78.95, "volume": 2374502.0}, {"date": "2023-03-03", "close": 79.6, "volume": 2540020.0}, {"date": "2023-03-06", "close": 79.11, "volume": 2676911.0}, {"date": "2023-03-07", "close": 79.04, "volume": 2287822.0}, {"date": "2023-03-08", "close": 79.17, "volume": 2017026.0}, {"date": "2023-03-09", "close": 78.64, "volume": 2251537.0}, {"date": "2023-03-10", "close": 78.52, "volume": 2663983.0}, {"date": "2023-03-13", "close": 79.79, "volume": 3946805.0}, {"date": "2023-03-14", "close": 80.16, "volume": 2983146.0}, {"date": "2023-03-15", "close": 80.95, "volume": 3315720.0}, {"date": "2023-03-16", "close": 80.47, "volume": 2402054.0}, {"date": "2023-03-17", "close": 79.79, "volume": 8367895.0}, {"date": "2023-03-20", "close": 80.65, "volume": 2849935.0}, {"date": "2023-03-21", "close": 80.75, "volume": 2601421.0}, {"date": "2023-03-22", "close": 79.87, "volume": 3516778.0}, {"date": "2023-03-23", "close": 82.15, "volume": 6082910.0}, {"date": "2023-03-24", "close": 84.8, "volume": 5328884.0}, {"date": "2023-03-27", "close": 84.88, "volume": 4580932.0}, {"date": "2023-03-28", "close": 84.77, "volume": 2806002.0}, {"date": "2023-03-29", "close": 85.03, "volume": 2567459.0}, {"date": "2023-03-30", "close": 84.96, "volume": 3209865.0}, {"date": "2023-03-31", "close": 85.46, "volume": 3069902.0}, {"date": "2023-04-03", "close": 85.92, "volume": 3380399.0}, {"date": "2023-04-04", "close": 86.07, "volume": 4849128.0}, {"date": "2023-04-05", "close": 87.06, "volume": 4624765.0}, {"date": "2023-04-06", "close": 86.9, "volume": 3556228.0}, {"date": "2023-04-10", "close": 86.35, "volume": 2390462.0}, {"date": "2023-04-11", "close": 87.06, "volume": 2812920.0}, {"date": "2023-04-12", "close": 87.01, "volume": 2492808.0}, {"date": "2023-04-13", "close": 86.95, "volume": 2083381.0}, {"date": "2023-04-14", "close": 86.56, "volume": 3491372.0}, {"date": "2023-04-17", "close": 87.09, "volume": 1672929.0}, {"date": "2023-04-18", "close": 87.48, "volume": 1902424.0}, {"date": "2023-04-19", "close": 87.13, "volume": 2198586.0}, {"date": "2023-04-20", "close": 87.57, "volume": 1833309.0}, {"date": "2023-04-21", "close": 87.45, "volume": 1749465.0}, {"date": "2023-04-24", "close": 87.62, "volume": 2123920.0}, {"date": "2023-04-25", "close": 88.5, "volume": 2473336.0}, {"date": "2023-04-26", "close": 87.88, "volume": 2259235.0}, {"date": "2023-04-27", "close": 88.79, "volume": 2203122.0}, {"date": "2023-04-28", "close": 88.63, "volume": 2383463.0}, {"date": "2023-05-01", "close": 89.37, "volume": 2146434.0}, {"date": "2023-05-02", "close": 89.0, "volume": 3320193.0}, {"date": "2023-05-03", "close": 88.83, "volume": 3693601.0}, {"date": "2023-05-04", "close": 89.4, "volume": 2122995.0}, {"date": "2023-05-05", "close": 89.81, "volume": 2541509.0}, {"date": "2023-05-08", "close": 89.87, "volume": 2229382.0}, {"date": "2023-05-09", "close": 89.59, "volume": 2191701.0}, {"date": "2023-05-10", "close": 89.57, "volume": 2470850.0}, {"date": "2023-05-11", "close": 90.26, "volume": 1822628.0}, {"date": "2023-05-12", "close": 90.61, "volume": 2145122.0}, {"date": "2023-05-15", "close": 90.29, "volume": 2629742.0}, {"date": "2023-05-16", "close": 90.26, "volume": 2191203.0}, {"date": "2023-05-17", "close": 89.85, "volume": 2772735.0}, {"date": "2023-05-18", "close": 88.5, "volume": 3395475.0}, {"date": "2023-05-19", "close": 87.63, "volume": 4147481.0}, {"date": "2023-05-22", "close": 85.7, "volume": 3156188.0}, {"date": "2023-05-23", "close": 85.47, "volume": 3018195.0}, {"date": "2023-05-24", "close": 85.07, "volume": 2287064.0}, {"date": "2023-05-25", "close": 84.51, "volume": 2490329.0}, {"date": "2023-05-26", "close": 84.18, "volume": 2364000.0}, {"date": "2023-05-30", "close": 83.27, "volume": 4495802.0}, {"date": "2023-05-31", "close": 84.16, "volume": 8562627.0}, {"date": "2023-06-01", "close": 83.89, "volume": 2608792.0}, {"date": "2023-06-02", "close": 84.59, "volume": 3403523.0}, {"date": "2023-06-05", "close": 85.24, "volume": 2552823.0}, {"date": "2023-06-06", "close": 83.78, "volume": 2754862.0}, {"date": "2023-06-07", "close": 81.5, "volume": 5185452.0}, {"date": "2023-06-08", "close": 82.65, "volume": 2877550.0}, {"date": "2023-06-09", "close": 82.3, "volume": 2708814.0}, {"date": "2023-06-12", "close": 81.58, "volume": 3854937.0}, {"date": "2023-06-13", "close": 80.73, "volume": 5473744.0}, {"date": "2023-06-14", "close": 80.65, "volume": 3623539.0}, {"date": "2023-06-15", "close": 80.71, "volume": 3518673.0}, {"date": "2023-06-16", "close": 80.71, "volume": 5348972.0}, {"date": "2023-06-20", "close": 80.64, "volume": 3486598.0}, {"date": "2023-06-21", "close": 81.38, "volume": 4784230.0}, {"date": "2023-06-22", "close": 81.3, "volume": 2584937.0}, {"date": "2023-06-23", "close": 81.32, "volume": 3925857.0}, {"date": "2023-06-26", "close": 81.86, "volume": 3545249.0}, {"date": "2023-06-27", "close": 80.9, "volume": 5391919.0}, {"date": "2023-06-28", "close": 76.72, "volume": 11772260.0}, {"date": "2023-06-29", "close": 76.3, "volume": 5836770.0}, {"date": "2023-06-30", "close": 76.7, "volume": 4125997.0}, {"date": "2023-07-03", "close": 77.12, "volume": 2756220.0}, {"date": "2023-07-05", "close": 77.31, "volume": 4786630.0}, {"date": "2023-07-06", "close": 76.43, "volume": 4262085.0}, {"date": "2023-07-07", "close": 75.17, "volume": 4264596.0}, {"date": "2023-07-10", "close": 74.79, "volume": 2961821.0}, {"date": "2023-07-11", "close": 75.08, "volume": 3186430.0}, {"date": "2023-07-12", "close": 74.95, "volume": 3783322.0}, {"date": "2023-07-13", "close": 74.79, "volume": 4286887.0}, {"date": "2023-07-14", "close": 75.01, "volume": 2594263.0}, {"date": "2023-07-17", "close": 74.31, "volume": 2815362.0}, {"date": "2023-07-18", "close": 74.31, "volume": 3335811.0}, {"date": "2023-07-19", "close": 75.21, "volume": 3410618.0}, {"date": "2023-07-20", "close": 76.36, "volume": 3523808.0}, {"date": "2023-07-21", "close": 77.0, "volume": 3548967.0}, {"date": "2023-07-24", "close": 77.25, "volume": 2731524.0}, {"date": "2023-07-25", "close": 76.91, "volume": 2308307.0}, {"date": "2023-07-26", "close": 75.74, "volume": 3466337.0}, {"date": "2023-07-27", "close": 75.0, "volume": 3160698.0}, {"date": "2023-07-28", "close": 75.45, "volume": 2935953.0}, {"date": "2023-07-31", "close": 74.74, "volume": 3378068.0}, {"date": "2023-08-01", "close": 74.34, "volume": 3261436.0}, {"date": "2023-08-02", "close": 75.45, "volume": 4355997.0}, {"date": "2023-08-03", "close": 74.52, "volume": 3571611.0}, {"date": "2023-08-04", "close": 73.59, "volume": 2077803.0}, {"date": "2023-08-07", "close": 73.46, "volume": 2500403.0}, {"date": "2023-08-08", "close": 71.36, "volume": 4772243.0}, {"date": "2023-08-09", "close": 72.16, "volume": 3546788.0}, {"date": "2023-08-10", "close": 72.38, "volume": 3804470.0}, {"date": "2023-08-11", "close": 72.67, "volume": 2480864.0}, {"date": "2023-08-14", "close": 72.27, "volume": 2431983.0}, {"date": "2023-08-15", "close": 71.7, "volume": 2633268.0}, {"date": "2023-08-16", "close": 71.34, "volume": 2707443.0}, {"date": "2023-08-17", "close": 70.29, "volume": 5586466.0}, {"date": "2023-08-18", "close": 70.21, "volume": 5246610.0}, {"date": "2023-08-21", "close": 68.75, "volume": 4741277.0}, {"date": "2023-08-22", "close": 68.44, "volume": 3596576.0}, {"date": "2023-08-23", "close": 68.14, "volume": 4313178.0}, {"date": "2023-08-24", "close": 68.01, "volume": 3797690.0}, {"date": "2023-08-25", "close": 68.37, "volume": 2698065.0}, {"date": "2023-08-28", "close": 68.55, "volume": 3334001.0}, {"date": "2023-08-29", "close": 68.49, "volume": 3230104.0}, {"date": "2023-08-30", "close": 68.28, "volume": 2543718.0}, {"date": "2023-08-31", "close": 67.66, "volume": 5682004.0}, {"date": "2023-09-01", "close": 66.25, "volume": 4404561.0}, {"date": "2023-09-05", "close": 66.1, "volume": 3952293.0}, {"date": "2023-09-06", "close": 65.87, "volume": 4262772.0}, {"date": "2023-09-07", "close": 64.99, "volume": 5309096.0}, {"date": "2023-09-08", "close": 66.15, "volume": 4631454.0}, {"date": "2023-09-11", "close": 65.89, "volume": 3776744.0}, {"date": "2023-09-12", "close": 65.49, "volume": 3233690.0}, {"date": "2023-09-13", "close": 65.26, "volume": 3042751.0}, {"date": "2023-09-14", "close": 66.36, "volume": 3693748.0}, {"date": "2023-09-15", "close": 65.85, "volume": 7635659.0}, {"date": "2023-09-18", "close": 66.1, "volume": 4126658.0}, {"date": "2023-09-19", "close": 65.88, "volume": 5744457.0}, {"date": "2023-09-20", "close": 65.87, "volume": 6782388.0}, {"date": "2023-09-21", "close": 65.48, "volume": 6014875.0}, {"date": "2023-09-22", "close": 64.82, "volume": 6620043.0}, {"date": "2023-09-25", "close": 64.78, "volume": 4420441.0}, {"date": "2023-09-26", "close": 65.22, "volume": 5379359.0}, {"date": "2023-09-27", "close": 64.05, "volume": 4865178.0}, {"date": "2023-09-28", "close": 64.11, "volume": 5249232.0}, {"date": "2023-09-29", "close": 63.99, "volume": 5329796.0}, {"date": "2023-10-02", "close": 62.58, "volume": 6006098.0}, {"date": "2023-10-03", "close": 62.94, "volume": 7922308.0}, {"date": "2023-10-04", "close": 63.1, "volume": 5443435.0}, {"date": "2023-10-05", "close": 62.36, "volume": 5095754.0}, {"date": "2023-10-06", "close": 62.49, "volume": 5714214.0}, {"date": "2023-10-09", "close": 63.96, "volume": 5511223.0}, {"date": "2023-10-10", "close": 63.26, "volume": 6688263.0}, {"date": "2023-10-11", "close": 62.73, "volume": 4108159.0}, {"date": "2023-10-12", "close": 61.53, "volume": 5139073.0}, {"date": "2023-10-13", "close": 63.04, "volume": 4564447.0}, {"date": "2023-10-16", "close": 63.25, "volume": 3496499.0}, {"date": "2023-10-17", "close": 62.98, "volume": 3931305.0}, {"date": "2023-10-18", "close": 63.2, "volume": 3953804.0}, {"date": "2023-10-19", "close": 62.86, "volume": 3396933.0}, {"date": "2023-10-20", "close": 63.24, "volume": 3973747.0}, {"date": "2023-10-23", "close": 63.23, "volume": 3759130.0}, {"date": "2023-10-24", "close": 63.65, "volume": 3171001.0}, {"date": "2023-10-25", "close": 65.65, "volume": 5299940.0}, {"date": "2023-10-26", "close": 65.75, "volume": 6793732.0}, {"date": "2023-10-27", "close": 65.3, "volume": 5292889.0}, {"date": "2023-10-30", "close": 64.83, "volume": 4952896.0}, {"date": "2023-10-31", "close": 65.24, "volume": 3216832.0}, {"date": "2023-11-01", "close": 65.1, "volume": 5220883.0}, {"date": "2023-11-02", "close": 66.24, "volume": 3710278.0}, {"date": "2023-11-03", "close": 65.74, "volume": 3165006.0}, {"date": "2023-11-06", "close": 65.22, "volume": 3945892.0}, {"date": "2023-11-07", "close": 65.1, "volume": 3345912.0}, {"date": "2023-11-08", "close": 65.29, "volume": 3700907.0}, {"date": "2023-11-09", "close": 65.53, "volume": 3566502.0}, {"date": "2023-11-10", "close": 65.28, "volume": 3157394.0}, {"date": "2023-11-13", "close": 65.16, "volume": 3414548.0}, {"date": "2023-11-14", "close": 65.15, "volume": 4656006.0}, {"date": "2023-11-15", "close": 64.69, "volume": 7324835.0}, {"date": "2023-11-16", "close": 65.02, "volume": 9404737.0}, {"date": "2023-11-17", "close": 64.76, "volume": 4623179.0}, {"date": "2023-11-20", "close": 64.13, "volume": 3165455.0}, {"date": "2023-11-21", "close": 64.66, "volume": 2910734.0}, {"date": "2023-11-22", "close": 64.87, "volume": 2747628.0}, {"date": "2023-11-24", "close": 65.18, "volume": 1262496.0}, {"date": "2023-11-27", "close": 63.58, "volume": 4388998.0}, {"date": "2023-11-28", "close": 63.42, "volume": 4572616.0}, {"date": "2023-11-29", "close": 62.59, "volume": 4510970.0}, {"date": "2023-11-30", "close": 63.66, "volume": 6840165.0}, {"date": "2023-12-01", "close": 64.13, "volume": 3349203.0}, {"date": "2023-12-04", "close": 64.95, "volume": 3381841.0}, {"date": "2023-12-05", "close": 64.52, "volume": 2986178.0}, {"date": "2023-12-06", "close": 65.89, "volume": 3568239.0}, {"date": "2023-12-07", "close": 66.39, "volume": 3658303.0}, {"date": "2023-12-08", "close": 65.47, "volume": 2452661.0}, {"date": "2023-12-11", "close": 66.08, "volume": 3429294.0}, {"date": "2023-12-12", "close": 66.74, "volume": 3841520.0}, {"date": "2023-12-13", "close": 67.84, "volume": 4381101.0}, {"date": "2023-12-14", "close": 66.32, "volume": 6086258.0}, {"date": "2023-12-15", "close": 65.22, "volume": 11833550.0}, {"date": "2023-12-18", "close": 66.34, "volume": 5446028.0}, {"date": "2023-12-19", "close": 66.71, "volume": 4827945.0}, {"date": "2023-12-20", "close": 64.33, "volume": 7992601.0}, {"date": "2023-12-21", "close": 64.21, "volume": 4637958.0}, {"date": "2023-12-22", "close": 64.51, "volume": 3211106.0}, {"date": "2023-12-26", "close": 64.7, "volume": 3140176.0}, {"date": "2023-12-27", "close": 64.74, "volume": 2580984.0}, {"date": "2023-12-28", "close": 64.97, "volume": 2370450.0}, {"date": "2023-12-29", "close": 65.14, "volume": 3808725.0}, {"date": "2024-01-02", "close": 66.75, "volume": 5264180.0}, {"date": "2024-01-03", "close": 66.73, "volume": 5477853.0}, {"date": "2024-01-04", "close": 65.74, "volume": 3888017.0}, {"date": "2024-01-05", "close": 64.99, "volume": 4016224.0}, {"date": "2024-01-08", "close": 64.64, "volume": 4030928.0}, {"date": "2024-01-09", "close": 64.38, "volume": 4779259.0}, {"date": "2024-01-10", "close": 63.15, "volume": 4566094.0}, {"date": "2024-01-11", "close": 63.06, "volume": 5727140.0}, {"date": "2024-01-12", "close": 63.39, "volume": 4299573.0}, {"date": "2024-01-16", "close": 62.83, "volume": 4101941.0}, {"date": "2024-01-17", "close": 63.09, "volume": 4829310.0}, {"date": "2024-01-18", "close": 63.31, "volume": 3860609.0}, {"date": "2024-01-19", "close": 63.15, "volume": 3765937.0}, {"date": "2024-01-22", "close": 63.18, "volume": 4328404.0}, {"date": "2024-01-23", "close": 64.75, "volume": 4433602.0}, {"date": "2024-01-24", "close": 63.64, "volume": 3491525.0}, {"date": "2024-01-25", "close": 64.47, "volume": 3071072.0}, {"date": "2024-01-26", "close": 64.51, "volume": 2821308.0}, {"date": "2024-01-29", "close": 64.26, "volume": 3226612.0}, {"date": "2024-01-30", "close": 65.35, "volume": 3020897.0}, {"date": "2024-01-31", "close": 64.91, "volume": 4579656.0}, {"date": "2024-02-01", "close": 64.83, "volume": 3855563.0}, {"date": "2024-02-02", "close": 64.8, "volume": 4384318.0}, {"date": "2024-02-05", "close": 63.53, "volume": 3259485.0}, {"date": "2024-02-06", "close": 64.83, "volume": 4652353.0}, {"date": "2024-02-07", "close": 63.71, "volume": 3651204.0}, {"date": "2024-02-08", "close": 64.06, "volume": 4001663.0}, {"date": "2024-02-09", "close": 62.34, "volume": 4260351.0}, {"date": "2024-02-12", "close": 63.08, "volume": 3399140.0}, {"date": "2024-02-13", "close": 62.93, "volume": 3866004.0}, {"date": "2024-02-14", "close": 62.37, "volume": 4176938.0}, {"date": "2024-02-15", "close": 63.29, "volume": 3097501.0}, {"date": "2024-02-16", "close": 64.1, "volume": 5854857.0}, {"date": "2024-02-20", "close": 65.78, "volume": 5978436.0}, {"date": "2024-02-21", "close": 65.61, "volume": 3738708.0}, {"date": "2024-02-22", "close": 65.07, "volume": 3113539.0}, {"date": "2024-02-23", "close": 65.32, "volume": 2248950.0}, {"date": "2024-02-26", "close": 65.0, "volume": 3641509.0}, {"date": "2024-02-27", "close": 64.21, "volume": 3120078.0}, {"date": "2024-02-28", "close": 64.3, "volume": 2554131.0}, {"date": "2024-02-29", "close": 64.18, "volume": 4187699.0}, {"date": "2024-03-01", "close": 63.94, "volume": 3382460.0}, {"date": "2024-03-04", "close": 64.37, "volume": 2996890.0}, {"date": "2024-03-05", "close": 64.47, "volume": 4031669.0}, {"date": "2024-03-06", "close": 65.24, "volume": 4287192.0}, {"date": "2024-03-07", "close": 64.28, "volume": 3963854.0}, {"date": "2024-03-08", "close": 65.26, "volume": 4421202.0}, {"date": "2024-03-11", "close": 65.66, "volume": 3350673.0}, {"date": "2024-03-12", "close": 65.72, "volume": 3080455.0}, {"date": "2024-03-13", "close": 66.03, "volume": 4530210.0}, {"date": "2024-03-14", "close": 65.55, "volume": 4996112.0}, {"date": "2024-03-15", "close": 66.76, "volume": 7997229.0}, {"date": "2024-03-18", "close": 67.74, "volume": 7284629.0}, {"date": "2024-03-19", "close": 68.63, "volume": 6425987.0}, {"date": "2024-03-20", "close": 69.43, "volume": 8887732.0}, {"date": "2024-03-21", "close": 68.76, "volume": 5036699.0}, {"date": "2024-03-22", "close": 69.1, "volume": 5731885.0}, {"date": "2024-03-25", "close": 69.14, "volume": 3955322.0}, {"date": "2024-03-26", "close": 68.34, "volume": 5288871.0}, {"date": "2024-03-27", "close": 69.66, "volume": 5332191.0}, {"date": "2024-03-28", "close": 69.97, "volume": 5995283.0}, {"date": "2024-04-01", "close": 70.13, "volume": 3204293.0}, {"date": "2024-04-02", "close": 70.56, "volume": 3797044.0}, {"date": "2024-04-03", "close": 68.99, "volume": 4383054.0}, {"date": "2024-04-04", "close": 70.38, "volume": 4332249.0}, {"date": "2024-04-05", "close": 69.79, "volume": 3630054.0}, {"date": "2024-04-08", "close": 70.0, "volume": 4021085.0}, {"date": "2024-04-09", "close": 70.18, "volume": 4424983.0}, {"date": "2024-04-10", "close": 68.85, "volume": 4435004.0}, {"date": "2024-04-11", "close": 67.0, "volume": 4935221.0}, {"date": "2024-04-12", "close": 66.2, "volume": 3371932.0}, {"date": "2024-04-15", "close": 67.32, "volume": 4510387.0}, {"date": "2024-04-16", "close": 67.84, "volume": 4205228.0}, {"date": "2024-04-17", "close": 68.51, "volume": 3664776.0}, {"date": "2024-04-18", "close": 69.09, "volume": 3620376.0}, {"date": "2024-04-19", "close": 70.42, "volume": 3992289.0}, {"date": "2024-04-22", "close": 71.17, "volume": 3637551.0}, {"date": "2024-04-23", "close": 70.82, "volume": 3690612.0}, {"date": "2024-04-24", "close": 71.61, "volume": 4446051.0}, {"date": "2024-04-25", "close": 71.38, "volume": 2875187.0}, {"date": "2024-04-26", "close": 70.83, "volume": 4170378.0}, {"date": "2024-04-29", "close": 70.23, "volume": 4179101.0}, {"date": "2024-04-30", "close": 70.46, "volume": 3121599.0}, {"date": "2024-05-01", "close": 69.99, "volume": 3396798.0}, {"date": "2024-05-02", "close": 70.65, "volume": 3071103.0}, {"date": "2024-05-03", "close": 69.91, "volume": 3444229.0}, {"date": "2024-05-06", "close": 69.14, "volume": 3602079.0}, {"date": "2024-05-07", "close": 69.91, "volume": 2453786.0}, {"date": "2024-05-08", "close": 69.53, "volume": 2494607.0}, {"date": "2024-05-09", "close": 70.26, "volume": 2397406.0}, {"date": "2024-05-10", "close": 70.7, "volume": 2398731.0}, {"date": "2024-05-13", "close": 70.64, "volume": 2896996.0}, {"date": "2024-05-14", "close": 70.85, "volume": 3237297.0}, {"date": "2024-05-15", "close": 69.83, "volume": 3847222.0}, {"date": "2024-05-16", "close": 71.4, "volume": 2481033.0}, {"date": "2024-05-17", "close": 71.24, "volume": 2752992.0}, {"date": "2024-05-20", "close": 71.43, "volume": 2280368.0}, {"date": "2024-05-21", "close": 70.63, "volume": 2541096.0}, {"date": "2024-05-22", "close": 70.35, "volume": 3409927.0}, {"date": "2024-05-23", "close": 69.09, "volume": 3083440.0}, {"date": "2024-05-24", "close": 68.3, "volume": 3195959.0}, {"date": "2024-05-28", "close": 66.68, "volume": 6351055.0}, {"date": "2024-05-29", "close": 66.49, "volume": 6099917.0}, {"date": "2024-05-30", "close": 66.65, "volume": 3679532.0}, {"date": "2024-05-31", "close": 68.75, "volume": 7500907.0}, {"date": "2024-06-03", "close": 67.75, "volume": 4232568.0}, {"date": "2024-06-04", "close": 68.14, "volume": 2511972.0}, {"date": "2024-06-05", "close": 67.46, "volume": 3294160.0}, {"date": "2024-06-06", "close": 67.39, "volume": 2805128.0}, {"date": "2024-06-07", "close": 67.46, "volume": 3373922.0}, {"date": "2024-06-10", "close": 66.9, "volume": 4002683.0}, {"date": "2024-06-11", "close": 66.98, "volume": 2999615.0}, {"date": "2024-06-12", "close": 65.29, "volume": 4019287.0}, {"date": "2024-06-13", "close": 65.61, "volume": 3639741.0}, {"date": "2024-06-14", "close": 65.5, "volume": 2904124.0}, {"date": "2024-06-17", "close": 66.29, "volume": 2965027.0}, {"date": "2024-06-18", "close": 66.66, "volume": 4662800.0}, {"date": "2024-06-20", "close": 66.69, "volume": 4989802.0}, {"date": "2024-06-21", "close": 67.08, "volume": 6390787.0}, {"date": "2024-06-24", "close": 68.07, "volume": 6248876.0}, {"date": "2024-06-25", "close": 67.26, "volume": 6579158.0}, {"date": "2024-06-26", "close": 64.17, "volume": 9908875.0}, {"date": "2024-06-27", "close": 63.71, "volume": 6437018.0}, {"date": "2024-06-28", "close": 63.26, "volume": 13274290.0}, {"date": "2024-07-01", "close": 63.3, "volume": 3250478.0}, {"date": "2024-07-02", "close": 63.17, "volume": 2949626.0}, {"date": "2024-07-03", "close": 63.08, "volume": 2521769.0}, {"date": "2024-07-05", "close": 62.88, "volume": 2671165.0}, {"date": "2024-07-08", "close": 62.5, "volume": 2932955.0}, {"date": "2024-07-09", "close": 62.69, "volume": 3826187.0}, {"date": "2024-07-10", "close": 62.66, "volume": 3106139.0}, {"date": "2024-07-11", "close": 63.17, "volume": 3377594.0}, {"date": "2024-07-12", "close": 63.03, "volume": 3367872.0}, {"date": "2024-07-15", "close": 62.86, "volume": 3719968.0}, {"date": "2024-07-16", "close": 62.9, "volume": 3960519.0}, {"date": "2024-07-17", "close": 65.34, "volume": 4090493.0}, {"date": "2024-07-18", "close": 65.52, "volume": 2988988.0}, {"date": "2024-07-19", "close": 64.38, "volume": 2361482.0}, {"date": "2024-07-22", "close": 64.6, "volume": 2778265.0}, {"date": "2024-07-23", "close": 63.99, "volume": 2662220.0}, {"date": "2024-07-24", "close": 65.51, "volume": 3621584.0}, {"date": "2024-07-25", "close": 65.83, "volume": 4020745.0}, {"date": "2024-07-26", "close": 66.32, "volume": 2548167.0}, {"date": "2024-07-29", "close": 66.98, "volume": 3135627.0}, {"date": "2024-07-30", "close": 68.05, "volume": 3530825.0}, {"date": "2024-07-31", "close": 67.14, "volume": 6477148.0}, {"date": "2024-08-01", "close": 67.67, "volume": 4512455.0}, {"date": "2024-08-02", "close": 69.28, "volume": 5271531.0}, {"date": "2024-08-05", "close": 68.28, "volume": 3922918.0}, {"date": "2024-08-06", "close": 67.93, "volume": 3475626.0}, {"date": "2024-08-07", "close": 68.85, "volume": 2905319.0}, {"date": "2024-08-08", "close": 69.04, "volume": 2440967.0}, {"date": "2024-08-09", "close": 69.12, "volume": 1999644.0}, {"date": "2024-08-12", "close": 68.3, "volume": 2099232.0}, {"date": "2024-08-13", "close": 69.2, "volume": 2583805.0}, {"date": "2024-08-14", "close": 70.4, "volume": 3857320.0}, {"date": "2024-08-15", "close": 68.75, "volume": 3912425.0}, {"date": "2024-08-16", "close": 69.03, "volume": 2320963.0}, {"date": "2024-08-19", "close": 69.82, "volume": 4181211.0}, {"date": "2024-08-20", "close": 69.95, "volume": 2962178.0}, {"date": "2024-08-21", "close": 70.63, "volume": 2963862.0}, {"date": "2024-08-22", "close": 70.67, "volume": 1823565.0}, {"date": "2024-08-23", "close": 70.83, "volume": 1957481.0}, {"date": "2024-08-26", "close": 70.99, "volume": 1839285.0}, {"date": "2024-08-27", "close": 71.03, "volume": 1930182.0}, {"date": "2024-08-28", "close": 71.56, "volume": 2687797.0}, {"date": "2024-08-29", "close": 71.36, "volume": 3121568.0}, {"date": "2024-08-30", "close": 72.29, "volume": 3645786.0}, {"date": "2024-09-03", "close": 72.63, "volume": 4443431.0}, {"date": "2024-09-04", "close": 73.58, "volume": 2895223.0}, {"date": "2024-09-05", "close": 74.51, "volume": 4468757.0}, {"date": "2024-09-06", "close": 75.06, "volume": 4057900.0}, {"date": "2024-09-09", "close": 75.15, "volume": 3637399.0}, {"date": "2024-09-10", "close": 74.83, "volume": 3270866.0}, {"date": "2024-09-11", "close": 73.12, "volume": 3739173.0}, {"date": "2024-09-12", "close": 73.01, "volume": 3810350.0}, {"date": "2024-09-13", "close": 73.71, "volume": 3010462.0}, {"date": "2024-09-16", "close": 74.63, "volume": 3324626.0}, {"date": "2024-09-17", "close": 74.5, "volume": 4513619.0}, {"date": "2024-09-18", "close": 75.01, "volume": 8032694.0}, {"date": "2024-09-19", "close": 74.9, "volume": 4162680.0}, {"date": "2024-09-20", "close": 74.51, "volume": 9129926.0}, {"date": "2024-09-23", "close": 74.19, "volume": 3487462.0}, {"date": "2024-09-24", "close": 73.77, "volume": 2720256.0}, {"date": "2024-09-25", "close": 73.76, "volume": 2782870.0}, {"date": "2024-09-26", "close": 73.99, "volume": 2896214.0}, {"date": "2024-09-27", "close": 74.38, "volume": 2960672.0}, {"date": "2024-09-30", "close": 73.85, "volume": 2904062.0}, {"date": "2024-10-01", "close": 74.62, "volume": 4072111.0}, {"date": "2024-10-02", "close": 73.3, "volume": 5958393.0}, {"date": "2024-10-03", "close": 73.04, "volume": 3443578.0}, {"date": "2024-10-04", "close": 73.61, "volume": 2413553.0}, {"date": "2024-10-07", "close": 72.74, "volume": 2392199.0}, {"date": "2024-10-08", "close": 72.49, "volume": 3328461.0}, {"date": "2024-10-09", "close": 72.07, "volume": 2620600.0}, {"date": "2024-10-10", "close": 71.3, "volume": 2578623.0}, {"date": "2024-10-11", "close": 70.81, "volume": 2815969.0}, {"date": "2024-10-14", "close": 70.83, "volume": 2221524.0}, {"date": "2024-10-15", "close": 71.23, "volume": 3709976.0}, {"date": "2024-10-16", "close": 71.0, "volume": 3240504.0}, {"date": "2024-10-17", "close": 70.68, "volume": 3169709.0}, {"date": "2024-10-18", "close": 69.93, "volume": 3867882.0}, {"date": "2024-10-21", "close": 68.77, "volume": 3501783.0}, {"date": "2024-10-22", "close": 69.08, "volume": 3378969.0}, {"date": "2024-10-23", "close": 68.58, "volume": 3384953.0}, {"date": "2024-10-24", "close": 68.61, "volume": 2369282.0}, {"date": "2024-10-25", "close": 68.3, "volume": 2183941.0}, {"date": "2024-10-28", "close": 68.27, "volume": 3029590.0}, {"date": "2024-10-29", "close": 67.95, "volume": 2966138.0}, {"date": "2024-10-30", "close": 68.22, "volume": 5067207.0}, {"date": "2024-10-31", "close": 68.02, "volume": 4288894.0}, {"date": "2024-11-01", "close": 68.24, "volume": 3495032.0}, {"date": "2024-11-04", "close": 68.09, "volume": 2851930.0}, {"date": "2024-11-05", "close": 68.31, "volume": 3202367.0}, {"date": "2024-11-06", "close": 65.99, "volume": 5910622.0}, {"date": "2024-11-07", "close": 64.94, "volume": 4534919.0}, {"date": "2024-11-08", "close": 65.52, "volume": 3006051.0}, {"date": "2024-11-11", "close": 64.1, "volume": 5010507.0}, {"date": "2024-11-12", "close": 64.26, "volume": 4704517.0}, {"date": "2024-11-13", "close": 65.23, "volume": 3233137.0}, {"date": "2024-11-14", "close": 64.71, "volume": 3675144.0}, {"date": "2024-11-15", "close": 63.21, "volume": 6785130.0}, {"date": "2024-11-18", "close": 62.88, "volume": 4860110.0}, {"date": "2024-11-19", "close": 62.78, "volume": 2847595.0}, {"date": "2024-11-20", "close": 63.8, "volume": 4685972.0}, {"date": "2024-11-21", "close": 64.12, "volume": 3659300.0}, {"date": "2024-11-22", "close": 65.0, "volume": 3919924.0}, {"date": "2024-11-25", "close": 65.53, "volume": 4852115.0}, {"date": "2024-11-26", "close": 65.99, "volume": 3642515.0}, {"date": "2024-11-27", "close": 66.23, "volume": 2678319.0}, {"date": "2024-11-29", "close": 66.26, "volume": 1792475.0}, {"date": "2024-12-02", "close": 67.01, "volume": 5151776.0}, {"date": "2024-12-03", "close": 66.24, "volume": 4979416.0}, {"date": "2024-12-04", "close": 65.34, "volume": 3152783.0}, {"date": "2024-12-05", "close": 65.55, "volume": 2847035.0}, {"date": "2024-12-06", "close": 65.06, "volume": 3708805.0}, {"date": "2024-12-09", "close": 65.89, "volume": 3642196.0}, {"date": "2024-12-10", "close": 66.14, "volume": 2993106.0}, {"date": "2024-12-11", "close": 65.5, "volume": 5345351.0}, {"date": "2024-12-12", "close": 66.08, "volume": 3368676.0}, {"date": "2024-12-13", "close": 66.69, "volume": 3193454.0}, {"date": "2024-12-16", "close": 65.6, "volume": 5620397.0}, {"date": "2024-12-17", "close": 65.93, "volume": 6012168.0}, {"date": "2024-12-18", "close": 63.91, "volume": 13262730.0}, {"date": "2024-12-19", "close": 64.01, "volume": 6138424.0}, {"date": "2024-12-20", "close": 63.61, "volume": 10672930.0}, {"date": "2024-12-23", "close": 63.55, "volume": 3380290.0}, {"date": "2024-12-24", "close": 63.74, "volume": 1220419.0}, {"date": "2024-12-26", "close": 63.76, "volume": 2212312.0}, {"date": "2024-12-27", "close": 63.95, "volume": 1984447.0}, {"date": "2024-12-30", "close": 63.37, "volume": 2521056.0}, {"date": "2024-12-31", "close": 63.77, "volume": 2634939.0}, {"date": "2025-01-02", "close": 63.54, "volume": 3360610.0}, {"date": "2025-01-03", "close": 63.88, "volume": 3200492.0}, {"date": "2025-01-06", "close": 61.5, "volume": 5393116.0}, {"date": "2025-01-07", "close": 60.89, "volume": 4046989.0}, {"date": "2025-01-08", "close": 60.97, "volume": 5362388.0}, {"date": "2025-01-10", "close": 58.5, "volume": 5938040.0}, {"date": "2025-01-13", "close": 59.33, "volume": 6108061.0}, {"date": "2025-01-14", "close": 58.78, "volume": 5140212.0}, {"date": "2025-01-15", "close": 58.31, "volume": 4951262.0}, {"date": "2025-01-16", "close": 59.16, "volume": 3794858.0}, {"date": "2025-01-17", "close": 59.63, "volume": 4458375.0}, {"date": "2025-01-21", "close": 60.06, "volume": 4676863.0}, {"date": "2025-01-22", "close": 59.32, "volume": 4112954.0}, {"date": "2025-01-23", "close": 59.56, "volume": 3450578.0}, {"date": "2025-01-24", "close": 60.38, "volume": 3522955.0}, {"date": "2025-01-27", "close": 61.64, "volume": 5232602.0}, {"date": "2025-01-28", "close": 59.8, "volume": 3885598.0}, {"date": "2025-01-29", "close": 59.9, "volume": 2879266.0}, {"date": "2025-01-30", "close": 60.65, "volume": 3233279.0}, {"date": "2025-01-31", "close": 60.14, "volume": 4017745.0}, {"date": "2025-02-03", "close": 59.87, "volume": 5434888.0}, {"date": "2025-02-04", "close": 58.91, "volume": 4615091.0}, {"date": "2025-02-05", "close": 59.55, "volume": 4122212.0}, {"date": "2025-02-06", "close": 59.24, "volume": 4992181.0}, {"date": "2025-02-07", "close": 58.82, "volume": 7988073.0}, {"date": "2025-02-10", "close": 58.08, "volume": 4940190.0}, {"date": "2025-02-11", "close": 59.35, "volume": 4481715.0}, {"date": "2025-02-12", "close": 58.44, "volume": 5724796.0}, {"date": "2025-02-13", "close": 59.54, "volume": 4581313.0}, {"date": "2025-02-14", "close": 58.84, "volume": 4690560.0}, {"date": "2025-02-18", "close": 57.56, "volume": 8367263.0}, {"date": "2025-02-19", "close": 57.99, "volume": 3864467.0}, {"date": "2025-02-20", "close": 59.19, "volume": 2953371.0}, {"date": "2025-02-21", "close": 61.0, "volume": 5218860.0}, {"date": "2025-02-24", "close": 61.34, "volume": 5465122.0}, {"date": "2025-02-25", "close": 61.59, "volume": 5410599.0}, {"date": "2025-02-26", "close": 59.29, "volume": 5311492.0}, {"date": "2025-02-27", "close": 59.98, "volume": 3976355.0}, {"date": "2025-02-28", "close": 60.62, "volume": 8139918.0}, {"date": "2025-03-03", "close": 62.07, "volume": 4099185.0}, {"date": "2025-03-04", "close": 61.14, "volume": 6004248.0}, {"date": "2025-03-05", "close": 60.96, "volume": 4950178.0}, {"date": "2025-03-06", "close": 62.22, "volume": 4582521.0}, {"date": "2025-03-07", "close": 64.5, "volume": 9001853.0}, {"date": "2025-03-10", "close": 65.3, "volume": 8862559.0}, {"date": "2025-03-11", "close": 62.33, "volume": 7594500.0}, {"date": "2025-03-12", "close": 60.03, "volume": 5266726.0}, {"date": "2025-03-13", "close": 59.85, "volume": 4059571.0}, {"date": "2025-03-14", "close": 59.56, "volume": 5510232.0}, {"date": "2025-03-17", "close": 60.94, "volume": 4770521.0}, {"date": "2025-03-18", "close": 60.44, "volume": 7385230.0}, {"date": "2025-03-19", "close": 59.2, "volume": 9743338.0}, {"date": "2025-03-20", "close": 58.31, "volume": 7132263.0}, {"date": "2025-03-21", "close": 58.64, "volume": 48561160.0}, {"date": "2025-03-24", "close": 58.17, "volume": 5381982.0}, {"date": "2025-03-25", "close": 57.79, "volume": 4987938.0}, {"date": "2025-03-26", "close": 59.07, "volume": 5204262.0}, {"date": "2025-03-27", "close": 59.66, "volume": 4013134.0}, {"date": "2025-03-28", "close": 59.11, "volume": 5763541.0}, {"date": "2025-03-31", "close": 59.79, "volume": 5336393.0}, {"date": "2025-04-01", "close": 59.72, "volume": 4037680.0}, {"date": "2025-04-02", "close": 59.19, "volume": 3952429.0}, {"date": "2025-04-03", "close": 60.97, "volume": 7965580.0}, {"date": "2025-04-04", "close": 59.61, "volume": 7578342.0}, {"date": "2025-04-07", "close": 58.63, "volume": 8032329.0}, {"date": "2025-04-08", "close": 56.7, "volume": 10132270.0}, {"date": "2025-04-09", "close": 58.06, "volume": 7453778.0}, {"date": "2025-04-10", "close": 57.17, "volume": 5031084.0}, {"date": "2025-04-11", "close": 57.97, "volume": 4235699.0}, {"date": "2025-04-14", "close": 59.0, "volume": 4153864.0}, {"date": "2025-04-15", "close": 57.85, "volume": 4145599.0}, {"date": "2025-04-16", "close": 56.47, "volume": 4202524.0}, {"date": "2025-04-17", "close": 57.51, "volume": 3369313.0}, {"date": "2025-04-21", "close": 57.67, "volume": 3885482.0}, {"date": "2025-04-22", "close": 58.06, "volume": 3556037.0}, {"date": "2025-04-23", "close": 57.28, "volume": 3493687.0}, {"date": "2025-04-24", "close": 56.39, "volume": 3532941.0}, {"date": "2025-04-25", "close": 56.14, "volume": 3996465.0}, {"date": "2025-04-28", "close": 55.75, "volume": 3566472.0}, {"date": "2025-04-29", "close": 56.15, "volume": 3275434.0}, {"date": "2025-04-30", "close": 56.74, "volume": 4779533.0}, {"date": "2025-05-01", "close": 55.58, "volume": 4328863.0}, {"date": "2025-05-02", "close": 55.43, "volume": 3512618.0}, {"date": "2025-05-05", "close": 55.05, "volume": 3923067.0}, {"date": "2025-05-06", "close": 54.56, "volume": 4058713.0}, {"date": "2025-05-07", "close": 54.44, "volume": 5250579.0}, {"date": "2025-05-08", "close": 54.71, "volume": 4035215.0}, {"date": "2025-05-09", "close": 54.5, "volume": 4888908.0}, {"date": "2025-05-12", "close": 54.84, "volume": 4619177.0}, {"date": "2025-05-13", "close": 53.77, "volume": 9527628.0}, {"date": "2025-05-14", "close": 53.28, "volume": 5648256.0}, {"date": "2025-05-15", "close": 54.4, "volume": 3494906.0}, {"date": "2025-05-16", "close": 55.13, "volume": 3904175.0}, {"date": "2025-05-19", "close": 54.83, "volume": 4160618.0}, {"date": "2025-05-20", "close": 54.79, "volume": 5663591.0}, {"date": "2025-05-21", "close": 53.36, "volume": 5567358.0}, {"date": "2025-05-22", "close": 53.34, "volume": 5069243.0}, {"date": "2025-05-23", "close": 53.38, "volume": 3804551.0}, {"date": "2025-05-27", "close": 54.13, "volume": 4687675.0}, {"date": "2025-05-28", "close": 53.37, "volume": 3466480.0}, {"date": "2025-05-29", "close": 53.99, "volume": 3173001.0}, {"date": "2025-05-30", "close": 54.26, "volume": 8115722.0}, {"date": "2025-06-02", "close": 54.13, "volume": 3820848.0}, {"date": "2025-06-03", "close": 54.31, "volume": 3393819.0}, {"date": "2025-06-04", "close": 54.61, "volume": 4287276.0}, {"date": "2025-06-05", "close": 54.55, "volume": 3710070.0}, {"date": "2025-06-06", "close": 54.77, "volume": 2930061.0}, {"date": "2025-06-09", "close": 54.8, "volume": 4843748.0}, {"date": "2025-06-10", "close": 54.5, "volume": 5281963.0}, {"date": "2025-06-11", "close": 54.23, "volume": 4230420.0}, {"date": "2025-06-12", "close": 54.74, "volume": 3880965.0}, {"date": "2025-06-13", "close": 53.56, "volume": 4344447.0}, {"date": "2025-06-16", "close": 53.53, "volume": 3922156.0}, {"date": "2025-06-17", "close": 53.08, "volume": 5867434.0}, {"date": "2025-06-18", "close": 52.96, "volume": 6745941.0}, {"date": "2025-06-20", "close": 52.99, "volume": 9877471.0}, {"date": "2025-06-23", "close": 53.47, "volume": 6468998.0}, {"date": "2025-06-24", "close": 53.41, "volume": 6897055.0}, {"date": "2025-06-25", "close": 50.68, "volume": 13275040.0}, {"date": "2025-06-26", "close": 50.37, "volume": 7688684.0}, {"date": "2025-06-27", "close": 50.52, "volume": 9005730.0}, {"date": "2025-06-30", "close": 51.81, "volume": 7556508.0}, {"date": "2025-07-01", "close": 53.19, "volume": 8647462.0}, {"date": "2025-07-02", "close": 53.83, "volume": 9182870.0}, {"date": "2025-07-03", "close": 53.15, "volume": 3595895.0}, {"date": "2025-07-07", "close": 51.84, "volume": 8134267.0}, {"date": "2025-07-08", "close": 51.84, "volume": 4972009.0}, {"date": "2025-07-09", "close": 51.2, "volume": 5646559.0}, {"date": "2025-07-10", "close": 51.36, "volume": 7258405.0}, {"date": "2025-07-11", "close": 51.58, "volume": 4847259.0}, {"date": "2025-07-14", "close": 50.97, "volume": 5316786.0}, {"date": "2025-07-15", "close": 50.01, "volume": 4878917.0}, {"date": "2025-07-16", "close": 50.09, "volume": 5896021.0}, {"date": "2025-07-17", "close": 50.29, "volume": 5779228.0}, {"date": "2025-07-18", "close": 50.1, "volume": 4325960.0}, {"date": "2025-07-21", "close": 49.18, "volume": 6259431.0}, {"date": "2025-07-22", "close": 50.95, "volume": 6098764.0}, {"date": "2025-07-23", "close": 51.27, "volume": 4629250.0}, {"date": "2025-07-24", "close": 50.95, "volume": 6056692.0}, {"date": "2025-07-25", "close": 51.07, "volume": 4609654.0}, {"date": "2025-07-28", "close": 49.85, "volume": 5920765.0}, {"date": "2025-07-29", "close": 50.02, "volume": 3874689.0}, {"date": "2025-07-30", "close": 49.21, "volume": 7302491.0}, {"date": "2025-07-31", "close": 48.98, "volume": 7972407.0}, {"date": "2025-08-01", "close": 48.94, "volume": 5271271.0}, {"date": "2025-08-04", "close": 49.02, "volume": 4490458.0}, {"date": "2025-08-05", "close": 49.15, "volume": 4670925.0}, {"date": "2025-08-06", "close": 49.31, "volume": 3572699.0}, {"date": "2025-08-07", "close": 50.15, "volume": 5573045.0}, {"date": "2025-08-08", "close": 49.83, "volume": 3781822.0}, {"date": "2025-08-11", "close": 49.35, "volume": 4747832.0}, {"date": "2025-08-12", "close": 49.16, "volume": 6278883.0}, {"date": "2025-08-13", "close": 49.73, "volume": 4113800.0}, {"date": "2025-08-14", "close": 49.67, "volume": 4985474.0}, {"date": "2025-08-15", "close": 49.65, "volume": 6920622.0}, {"date": "2025-08-18", "close": 49.35, "volume": 6257169.0}, {"date": "2025-08-19", "close": 49.91, "volume": 9033062.0}, {"date": "2025-08-20", "close": 49.64, "volume": 6247174.0}, {"date": "2025-08-21", "close": 49.81, "volume": 3830180.0}, {"date": "2025-08-22", "close": 50.18, "volume": 3871887.0}, {"date": "2025-08-25", "close": 49.33, "volume": 4710212.0}, {"date": "2025-08-26", "close": 49.25, "volume": 10987880.0}, {"date": "2025-08-27", "close": 49.25, "volume": 5671515.0}, {"date": "2025-08-28", "close": 48.44, "volume": 6716833.0}, {"date": "2025-08-29", "close": 49.33, "volume": 4881050.0}, {"date": "2025-09-02", "close": 49.32, "volume": 6253482.0}, {"date": "2025-09-03", "close": 49.75, "volume": 5293825.0}, {"date": "2025-09-04", "close": 49.61, "volume": 4170753.0}, {"date": "2025-09-05", "close": 50.58, "volume": 5353084.0}, {"date": "2025-09-08", "close": 50.12, "volume": 4623720.0}, {"date": "2025-09-09", "close": 50.35, "volume": 4363265.0}, {"date": "2025-09-10", "close": 50.01, "volume": 5180910.0}, {"date": "2025-09-11", "close": 50.61, "volume": 4036627.0}, {"date": "2025-09-12", "close": 49.92, "volume": 4340617.0}, {"date": "2025-09-15", "close": 49.01, "volume": 5071603.0}, {"date": "2025-09-16", "close": 49.56, "volume": 8132774.0}, {"date": "2025-09-17", "close": 49.18, "volume": 15178840.0}, {"date": "2025-09-18", "close": 49.85, "volume": 7310216.0}, {"date": "2025-09-19", "close": 50.35, "volume": 15036990.0}, {"date": "2025-09-22", "close": 50.07, "volume": 8413818.0}, {"date": "2025-09-23", "close": 50.56, "volume": 5522509.0}, {"date": "2025-09-24", "close": 51.11, "volume": 6023573.0}, {"date": "2025-09-25", "close": 49.43, "volume": 7408782.0}, {"date": "2025-09-26", "close": 50.09, "volume": 5011418.0}, {"date": "2025-09-29", "close": 49.66, "volume": 4991124.0}, {"date": "2025-09-30", "close": 50.42, "volume": 4773799.0}, {"date": "2025-10-01", "close": 50.7, "volume": 5067473.0}, {"date": "2025-10-02", "close": 50.32, "volume": 4289772.0}, {"date": "2025-10-03", "close": 50.36, "volume": 3599689.0}, {"date": "2025-10-06", "close": 50.18, "volume": 5988957.0}, {"date": "2025-10-07", "close": 50.93, "volume": 5050639.0}, {"date": "2025-10-08", "close": 49.75, "volume": 4995929.0}, {"date": "2025-10-09", "close": 49.21, "volume": 4472745.0}, {"date": "2025-10-10", "close": 49.34, "volume": 5867046.0}, {"date": "2025-10-13", "close": 48.15, "volume": 4438678.0}, {"date": "2025-10-14", "close": 48.58, "volume": 5846554.0}, {"date": "2025-10-15", "close": 47.74, "volume": 5596786.0}, {"date": "2025-10-16", "close": 47.71, "volume": 5215017.0}, {"date": "2025-10-17", "close": 48.39, "volume": 5563129.0}, {"date": "2025-10-20", "close": 48.81, "volume": 5357343.0}, {"date": "2025-10-21", "close": 48.57, "volume": 4990639.0}, {"date": "2025-10-22", "close": 49.18, "volume": 5553354.0}, {"date": "2025-10-23", "close": 47.93, "volume": 4809059.0}, {"date": "2025-10-24", "close": 47.41, "volume": 5085644.0}, {"date": "2025-10-27", "close": 48.29, "volume": 7592300.0}, {"date": "2025-10-28", "close": 48.05, "volume": 6617555.0}, {"date": "2025-10-29", "close": 46.57, "volume": 8082315.0}, {"date": "2025-10-30", "close": 47.05, "volume": 5910726.0}, {"date": "2025-10-31", "close": 46.61, "volume": 6762001.0}, {"date": "2025-11-03", "close": 46.43, "volume": 7765530.0}, {"date": "2025-11-04", "close": 46.38, "volume": 5281753.0}, {"date": "2025-11-05", "close": 46.39, "volume": 5408548.0}, {"date": "2025-11-06", "close": 45.98, "volume": 6110466.0}, {"date": "2025-11-07", "close": 46.88, "volume": 6267927.0}, {"date": "2025-11-10", "close": 46.22, "volume": 4784389.0}, {"date": "2025-11-11", "close": 46.65, "volume": 5525624.0}, {"date": "2025-11-12", "close": 46.5, "volume": 5622591.0}, {"date": "2025-11-13", "close": 47.33, "volume": 7670634.0}, {"date": "2025-11-14", "close": 47.41, "volume": 5811231.0}, {"date": "2025-11-17", "close": 46.97, "volume": 5385360.0}, {"date": "2025-11-18", "close": 47.69, "volume": 6071848.0}, {"date": "2025-11-19", "close": 47.63, "volume": 5459644.0}, {"date": "2025-11-20", "close": 47.81, "volume": 5786575.0}, {"date": "2025-11-21", "close": 48.33, "volume": 7435263.0}, {"date": "2025-11-24", "close": 46.95, "volume": 11542810.0}, {"date": "2025-11-25", "close": 46.95, "volume": 4795001.0}, {"date": "2025-11-26", "close": 47.17, "volume": 3880979.0}, {"date": "2025-11-28", "close": 47.35, "volume": 1951048.0}, {"date": "2025-12-01", "close": 47.07, "volume": 5563962.0}, {"date": "2025-12-02", "close": 45.93, "volume": 6947766.0}, {"date": "2025-12-03", "close": 46.2, "volume": 5761806.0}, {"date": "2025-12-04", "close": 45.98, "volume": 6066844.0}, {"date": "2025-12-05", "close": 45.93, "volume": 5465481.0}, {"date": "2025-12-08", "close": 45.96, "volume": 5844384.0}, {"date": "2025-12-09", "close": 45.64, "volume": 5698684.0}, {"date": "2025-12-10", "close": 45.71, "volume": 8200670.0}, {"date": "2025-12-11", "close": 46.23, "volume": 8036612.0}, {"date": "2025-12-12", "close": 46.69, "volume": 6373058.0}, {"date": "2025-12-15", "close": 47.06, "volume": 6929258.0}, {"date": "2025-12-16", "close": 47.02, "volume": 9213120.0}, {"date": "2025-12-17", "close": 48.61, "volume": 15918630.0}, {"date": "2025-12-18", "close": 48.71, "volume": 8108616.0}, {"date": "2025-12-19", "close": 47.86, "volume": 13423420.0}, {"date": "2025-12-22", "close": 47.4, "volume": 7542684.0}, {"date": "2025-12-23", "close": 46.64, "volume": 8545293.0}, {"date": "2025-12-24", "close": 47.0, "volume": 2284503.0}, {"date": "2025-12-26", "close": 47.05, "volume": 3910775.0}, {"date": "2025-12-29", "close": 46.92, "volume": 5962223.0}, {"date": "2025-12-30", "close": 46.67, "volume": 5210104.0}, {"date": "2025-12-31", "close": 46.5, "volume": 4296324.0}, {"date": "2026-01-02", "close": 45.72, "volume": 8394973.0}, {"date": "2026-01-05", "close": 44.37, "volume": 12008960.0}, {"date": "2026-01-06", "close": 43.84, "volume": 11060260.0}, {"date": "2026-01-07", "close": 42.95, "volume": 10384200.0}, {"date": "2026-01-08", "close": 43.92, "volume": 10575290.0}, {"date": "2026-01-09", "close": 44.6, "volume": 8690899.0}, {"date": "2026-01-12", "close": 43.48, "volume": 12599730.0}, {"date": "2026-01-13", "close": 44.27, "volume": 8486275.0}, {"date": "2026-01-14", "close": 45.62, "volume": 8687569.0}, {"date": "2026-01-15", "close": 45.6, "volume": 7188137.0}, {"date": "2026-01-16", "close": 44.51, "volume": 7269182.0}, {"date": "2026-01-20", "close": 44.45, "volume": 9035594.0}, {"date": "2026-01-21", "close": 43.98, "volume": 8437642.0}, {"date": "2026-01-22", "close": 44.49, "volume": 5662799.0}, {"date": "2026-01-23", "close": 44.56, "volume": 6134794.0}, {"date": "2026-01-26", "close": 44.63, "volume": 6997036.0}, {"date": "2026-01-27", "close": 44.71, "volume": 6789116.0}, {"date": "2026-01-28", "close": 44.35, "volume": 6378138.0}, {"date": "2026-01-29", "close": 44.43, "volume": 7543102.0}, {"date": "2026-01-30", "close": 46.26, "volume": 9623917.0}, {"date": "2026-02-02", "close": 45.62, "volume": 9461308.0}, {"date": "2026-02-03", "close": 46.5, "volume": 9904785.0}, {"date": "2026-02-04", "close": 48.5, "volume": 12143920.0}, {"date": "2026-02-05", "close": 48.37, "volume": 6503936.0}, {"date": "2026-02-06", "close": 47.87, "volume": 6087813.0}, {"date": "2026-02-09", "close": 48.1, "volume": 4602429.0}, {"date": "2026-02-10", "close": 48.66, "volume": 4910031.0}, {"date": "2026-02-11", "close": 49.01, "volume": 9849492.0}, {"date": "2026-02-12", "close": 48.58, "volume": 6387480.0}, {"date": "2026-02-13", "close": 48.34, "volume": 5769802.0}, {"date": "2026-02-17", "close": 44.96, "volume": 22123590.0}, {"date": "2026-02-18", "close": 45.36, "volume": 8944824.0}, {"date": "2026-02-19", "close": 44.8, "volume": 6718645.0}, {"date": "2026-02-20", "close": 44.62, "volume": 5114155.0}, {"date": "2026-02-23", "close": 45.38, "volume": 6840081.0}, {"date": "2026-02-24", "close": 45.42, "volume": 5792665.0}, {"date": "2026-02-25", "close": 44.54, "volume": 8425925.0}, {"date": "2026-02-26", "close": 44.93, "volume": 5806163.0}, {"date": "2026-02-27", "close": 45.23, "volume": 7837117.0}, {"date": "2026-03-02", "close": 45.12, "volume": 5722585.0}, {"date": "2026-03-03", "close": 44.54, "volume": 5765947.0}, {"date": "2026-03-04", "close": 43.56, "volume": 8096917.0}, {"date": "2026-03-05", "close": 43.57, "volume": 7732597.0}, {"date": "2026-03-06", "close": 44.29, "volume": 6662610.0}, {"date": "2026-03-09", "close": 43.4, "volume": 7527434.0}, {"date": "2026-03-10", "close": 42.28, "volume": 8334160.0}, {"date": "2026-03-11", "close": 40.66, "volume": 13518270.0}, {"date": "2026-03-12", "close": 39.4, "volume": 11087290.0}, {"date": "2026-03-13", "close": 39.38, "volume": 7673771.0}, {"date": "2026-03-16", "close": 38.98, "volume": 10178600.0}, {"date": "2026-03-17", "close": 38.74, "volume": 12076610.0}, {"date": "2026-03-18", "close": 37.59, "volume": 16950920.0}, {"date": "2026-03-19", "close": 37.5, "volume": 11064540.0}, {"date": "2026-03-20", "close": 37.01, "volume": 28159050.0}, {"date": "2026-03-23", "close": 37.36, "volume": 9516067.0}, {"date": "2026-03-24", "close": 36.8, "volume": 8667018.0}, {"date": "2026-03-25", "close": 36.17, "volume": 13036210.0}, {"date": "2026-03-26", "close": 36.02, "volume": 11742120.0}, {"date": "2026-03-27", "close": 36.45, "volume": 8948602.0}, {"date": "2026-03-30", "close": 37.11, "volume": 10104070.0}, {"date": "2026-03-31", "close": 37.22, "volume": 10128020.0}, {"date": "2026-04-01", "close": 37.21, "volume": 8739008.0}, {"date": "2026-04-02", "close": 37.42, "volume": 6656319.0}, {"date": "2026-04-06", "close": 37.67, "volume": 7543090.0}, {"date": "2026-04-07", "close": 36.8, "volume": 8360928.0}, {"date": "2026-04-08", "close": 36.6, "volume": 9644599.0}, {"date": "2026-04-09", "close": 36.75, "volume": 8648695.0}, {"date": "2026-04-10", "close": 35.59, "volume": 7620330.0}, {"date": "2026-04-13", "close": 34.56, "volume": 11761130.0}, {"date": "2026-04-14", "close": 34.7, "volume": 7920085.0}, {"date": "2026-04-15", "close": 34.49, "volume": 7603648.0}, {"date": "2026-04-16", "close": 35.32, "volume": 8771924.0}, {"date": "2026-04-17", "close": 35.5, "volume": 7919193.0}, {"date": "2026-04-20", "close": 35.28, "volume": 7265112.0}, {"date": "2026-04-21", "close": 35.05, "volume": 7102722.0}, {"date": "2026-04-22", "close": 35.19, "volume": 6547995.0}, {"date": "2026-04-23", "close": 35.47, "volume": 7313733.0}, {"date": "2026-04-24", "close": 34.97, "volume": 6341988.0}, {"date": "2026-04-27", "close": 34.72, "volume": 6082189.0}, {"date": "2026-04-28", "close": 34.75, "volume": 10467980.0}, {"date": "2026-04-29", "close": 34.47, "volume": 8412024.0}, {"date": "2026-04-30", "close": 35.31, "volume": 9019935.0}, {"date": "2026-05-01", "close": 34.72, "volume": 6922750.0}, {"date": "2026-05-04", "close": 34.43, "volume": 6442677.0}, {"date": "2026-05-05", "close": 34.55, "volume": 8725219.0}, {"date": "2026-05-06", "close": 35.07, "volume": 13677780.0}, {"date": "2026-05-07", "close": 35.71, "volume": 10249000.0}, {"date": "2026-05-08", "close": 34.68, "volume": 9943709.0}, {"date": "2026-05-11", "close": 33.8, "volume": 13603540.0}, {"date": "2026-05-12", "close": 34.13, "volume": 9720401.0}, {"date": "2026-05-13", "close": 33.61, "volume": 8921331.0}, {"date": "2026-05-14", "close": 33.13, "volume": 10728500.0}, {"date": "2026-05-15", "close": 32.99, "volume": 11269170.0}, {"date": "2026-05-18", "close": 33.45, "volume": 10506070.0}, {"date": "2026-05-19", "close": 33.77, "volume": 10903390.0}, {"date": "2026-05-20", "close": 33.62, "volume": 8140584.0}, {"date": "2026-05-21", "close": 33.47, "volume": 8346616.0}, {"date": "2026-05-22", "close": 33.69, "volume": 6604266.0}, {"date": "2026-05-26", "close": 33.16, "volume": 9641536.0}, {"date": "2026-05-27", "close": 33.65, "volume": 8990492.0}, {"date": "2026-05-28", "close": 33.89, "volume": 9304443.0}, {"date": "2026-05-29", "close": 33.81, "volume": 16522020.0}, {"date": "2026-06-01", "close": 33.63, "volume": 8914032.0}, {"date": "2026-06-02", "close": 33.07, "volume": 9385552.0}, {"date": "2026-06-03", "close": 32.17, "volume": 13613160.0}, {"date": "2026-06-04", "close": 32.2, "volume": 13804010.0}, {"date": "2026-06-05", "close": 33.15, "volume": 12690690.0}, {"date": "2026-06-08", "close": 33.14, "volume": 10898660.0}, {"date": "2026-06-09", "close": 33.72, "volume": 8929561.0}, {"date": "2026-06-10", "close": 33.82, "volume": 10086670.0}, {"date": "2026-06-11", "close": 33.82, "volume": 7425360.0}, {"date": "2026-06-12", "close": 34.51, "volume": 6533295.0}, {"date": "2026-06-15", "close": 34.27, "volume": 8660040.0}, {"date": "2026-06-16", "close": 34.4, "volume": 7981186.0}, {"date": "2026-06-17", "close": 33.36, "volume": 9184723.0}, {"date": "2026-06-18", "close": 33.42, "volume": 13995730.0}, {"date": "2026-06-22", "close": 33.34, "volume": 11312570.0}, {"date": "2026-06-23", "close": 34.43, "volume": 12590010.0}, {"date": "2026-06-24", "close": 34.8, "volume": 12012640.0}, {"date": "2026-06-25", "close": 35.4, "volume": 8588115.0}, {"date": "2026-06-26", "close": 36.01, "volume": 13184320.0}, {"date": "2026-06-29", "close": 36.38, "volume": 12214140.0}, {"date": "2026-06-30", "close": 34.8, "volume": 13537350.0}, {"date": "2026-07-01", "close": 37.77, "volume": 27489210.0}, {"date": "2026-07-02", "close": 37.57, "volume": 12760590.0}, {"date": "2026-07-06", "close": 36.12, "volume": 12273370.0}, {"date": "2026-07-07", "close": 37.1, "volume": 8794967.0}, {"date": "2026-07-08", "close": 36.33, "volume": 8874040.0}, {"date": "2026-07-09", "close": 35.85, "volume": 11024390.0}, {"date": "2026-07-10", "close": 36.22, "volume": 8322368.0}, {"date": "2026-07-13", "close": 36.6, "volume": 10374670.0}, {"date": "2026-07-14", "close": 36.46, "volume": 11517350.0}, {"date": "2026-07-15", "close": 37.22, "volume": 11298360.0}, {"date": "2026-07-16", "close": 38.7, "volume": 15438130.0}, {"date": "2026-07-17", "close": 37.97, "volume": 8630098.0}, {"date": "2026-07-20", "close": 37.58, "volume": 6497366.0}, {"date": "2026-07-21", "close": 37.15, "volume": 5879447.0}, {"date": "2026-07-22", "close": 36.91, "volume": 5766812.0}, {"date": "2026-07-23", "close": 35.55, "volume": 15296880.0}, {"date": "2026-07-24", "close": 36.03, "volume": 10579030.0}, {"date": "2026-07-27", "close": 36.61, "volume": 10454040.0}, {"date": "2026-07-28", "close": 37.65, "volume": 9260039.0}, {"date": "2026-07-29", "close": 37.92, "volume": 7432900.0}, {"date": "2026-07-30", "close": 36.42, "volume": 8512819.0}, {"date": "2026-07-31", "close": 35.75, "volume": 9349357.0}, {"date": "2026-08-03", "close": 36.0, "volume": 8553967.0}, {"date": "2026-08-04", "close": 36.19, "volume": 7943380.0}, {"date": "2026-08-05", "close": 35.93, "volume": 8193668.0}, {"date": "2026-08-06", "close": 36.07, "volume": 9530018.0}, {"date": "2026-08-07", "close": 36.89, "volume": 7906986.0}], "refreshing": true}