{"ticker": "MDLZ", "overview": {"cik": "1103982", "ticker": "MDLZ", "name": "Mondelez International, Inc.", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001628280-26-068256", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001628280-26-068233", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060717", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058409", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008416", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050179", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050157", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046892", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-046886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044384", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001628280-26-038064", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037478", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037477", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037476", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037475", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037474", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037473", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037472", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037471", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037470", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029905", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001628280-26-027937", "price_sensitive": true}]}, "description": "Mondelez International, Inc. trades as MDLZ on the NASDAQ and is registered in the United States, classified under Food and Kindred Products (SIC 2000). Privy Trades holds 638 insider filings for the company, from February 2013 to August 2026. Across those, 21 insiders disclosed 16 open-market purchases totalling $93.57M against 56 sales totalling $2.41B. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 93568118.8559, "sell_n": 56, "sell_sum": 2413523548.319, "net": -2319955429.4631, "insiders": 21, "first_date": "2013-02-22", "last_date": "2026-08-19"}, "metrics": {"ticker": "MDLZ", "has_prices": true, "as_of": "2026-08-07", "last": 62.61, "prev_close": 62.75, "change": -0.14000000000000057, "change_pct": -0.0022310756972111646, "session_volume": 5293626.0, "vwap_5": 62.27041959298608, "vwap_20": 61.609820734878824, "vwap_60": 61.192450335788905, "vwap_250": 59.00328910709871, "high_52w": 64.99, "low_52w": 51.51, "avg_volume_20": 9788055.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060717", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Luca Zaramella", "who_key": "Zaramella Luca", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2142526.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622077/000162828026060717/0001628280-26-060717-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001628280-26-058409", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Dirk Van de Put", "who_key": "Van de Put Dirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8559806.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Big sell in MDLZ \u2014 The CEO offloads $8.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1536137/000162828026058409/0001628280-26-058409-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "HOUSE-2026-20035134-T4", "src": "CONGRESS", "ticker": "MDLZ", "cik": "", "company": "Mondelez International, Inc.", "company_raw": "evocable Trust\nJT Mondelez International, Inc. - Class A\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern dumps MDLZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035134.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001628280-26-046892", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Amit Banati", "who_key": "BANATI AMIT", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026046892/0001628280-26-046892-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001628280-26-037470", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Patrick Siewert", "who_key": "Siewert Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037470/0001628280-26-037470-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037471", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Ertharin Cousin", "who_key": "COUSIN ERTHARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037471/0001628280-26-037471-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037472", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Paula A. Price", "who_key": "Price Paula A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037472/0001628280-26-037472-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037473", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Michael Todman", "who_key": "TODMAN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037473/0001628280-26-037473-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037474", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Jorge S. Mesquita", "who_key": "Mesquita Jorge S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037474/0001628280-26-037474-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037475", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Hart Cees 't", "who_key": "'t Hart Cees", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037475/0001628280-26-037475-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037476", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Brian James McNamara", "who_key": "McNamara Brian James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037476/0001628280-26-037476-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037477", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Nancy McKinstry", "who_key": "McKinstry Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037477/0001628280-26-037477-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001628280-26-037478", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Jane Nielsen", "who_key": "Nielsen Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026037478/0001628280-26-037478-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "13DG-0001422848-26-000079", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Food and Kindred Products", "country": "United States", "headline": "Capital Research Global Investors takes a 5.3% passive stake in MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000079-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001562230-26-000094", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Food and Kindred Products", "country": "United States", "headline": "Capital International Investors moves to a 4% passive stake in MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000094-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-029905", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Brian Stevens", "who_key": "Stevens Brian", "role": "SVP, CTR & Chief Accoun Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3933.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Top exec sells $4K of MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026029905/0001628280-26-029905-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "13DG-0002100119-26-000855", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Mondelez International, Inc.", "who_key": "Mondelez International, 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": "Food and Kindred Products", "country": "United States", "headline": "Mondelez International, Inc. takes a 7.52% passive stake in MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/0002100119-26-000855-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "0001628280-26-023646", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Volker Kuhn", "who_key": "Kuhn Volker", "role": "EVP and President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5136.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026023646/0001628280-26-023646-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001628280-26-023648", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Stephanie Lilak", "who_key": "Lilak Stephanie", "role": "EVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 183651.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026023648/0001628280-26-023648-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-490", "src": "CONGRESS", "ticker": "MDLZ", "cik": "", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc. - Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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. Alan Armstrong offloads MDLZ ($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": 317750}, {"id": "13DG-0000102909-26-001847", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Mondelez International, Inc.", "who_key": "Mondelez International, 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": "Food and Kindred Products", "country": "United States", "headline": "Mondelez International, Inc. adjusts its stake in MDLZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/0000102909-26-001847-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001628280-26-008110", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Gustavo Carlos Valle", "who_key": "Valle Gustavo Carlos", "role": "EVP and President, NA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 186000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President trims $186K of MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008110/0001628280-26-008110-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378230}, {"id": "0001628280-26-008082", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Deepak D. Iyer", "who_key": "Iyer Deepak D.", "role": "EVP and President AMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35037.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008082/0001628280-26-008082-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0001628280-26-008085", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Stephanie Lilak", "who_key": "Lilak Stephanie", "role": "EVP and Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84459.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008085/0001628280-26-008085-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0001628280-26-008091", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Volker Kuhn", "who_key": "Kuhn Volker", "role": "EVP and President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008091/0001628280-26-008091-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0001628280-26-008099", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Mariano Lozano", "who_key": "LOZANO MARIANO", "role": "EVP and President, LA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 280180.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008099/0001628280-26-008099-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0001628280-26-008104", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Martin Renaud", "who_key": "Renaud Martin", "role": "EVP, Chief Mkting & Sales Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 650659.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008104/0001628280-26-008104-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0001628280-26-008105", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Laura Stein", "who_key": "STEIN LAURA", "role": "EVP, CLA and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 582366.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008105/0001628280-26-008105-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0001628280-26-008106", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Brian Stevens", "who_key": "Stevens Brian", "role": "SVP, CTR & Chief Accoun Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008106/0001628280-26-008106-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0001628280-26-008107", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Luca Zaramella", "who_key": "Zaramella Luca", "role": "EVP, COO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1446204.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on MDLZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000162828026008107/0001628280-26-008107-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}], "recent_buys": [{"id": "0001209191-21-063595", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62460.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Board insider adds $62K of MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121063595/0001209191-21-063595-index.htm", "trade_date": "2021-11-05", "timestamp": "2021-11-05", "mins": 2626070}, {"id": "0001209191-20-062479", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Patrick Siewert", "who_key": "Siewert Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116840.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director buys $117K of MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120062479/0001209191-20-062479-index.htm", "trade_date": "2020-12-08", "timestamp": "2020-12-08", "mins": 3104150}, {"id": "0001209191-20-046505", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 193200.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 3 buying MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120046505/0001209191-20-046505-index.htm", "trade_date": "2020-08-11", "timestamp": "2020-08-11", "mins": 3275510}, {"id": "0001209191-20-027057", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101040.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "3 insiders pile into MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120027057/0001209191-20-027057-index.htm", "trade_date": "2020-05-01", "timestamp": "2020-05-01", "mins": 3422390}, {"id": "0001209191-18-018482", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Peter W. May", "who_key": "MAY PETER W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45537562.04, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "3 insiders now buying MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118018482/0001209191-18-018482-index.htm", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551350}, {"id": "0001209191-18-011456", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87800.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "That makes 4 insiders into MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118011456/0001209191-18-011456-index.htm", "trade_date": "2018-02-16", "timestamp": "2018-02-16", "mins": 4581590}, {"id": "0001209191-17-060348", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Lewis W. K. Booth", "who_key": "BOOTH LEWIS W K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61929.3, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 4 buying MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919117060348/0001209191-17-060348-index.htm", "trade_date": "2017-11-09", "timestamp": "2017-11-09", "mins": 4724150}, {"id": "0001209191-17-009516", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89900.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "MDLZ draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919117009516/0001209191-17-009516-index.htm", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117270}, {"id": "0001209191-16-149716", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Lewis W. K. Booth", "who_key": "BOOTH LEWIS W K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104025.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "MDLZ draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919116149716/0001209191-16-149716-index.htm", "trade_date": "2016-11-11", "timestamp": "2016-11-11", "mins": 5246870}, {"id": "0001209191-16-099175", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Lewis W. K. Booth", "who_key": "BOOTH LEWIS W K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 213779.09999999998, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919116099175/0001209191-16-099175-index.htm", "trade_date": "2016-02-17", "timestamp": "2016-02-17", "mins": 5632790}, {"id": "0001209191-15-064878", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Fredric G. Reynolds", "who_key": "Reynolds Fredric G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1010900.0000000001, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "The whole bench is buying MDLZ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919115064878/0001209191-15-064878-index.htm", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912150}, {"id": "0001209191-15-019722", "src": "INSIDERS", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Nelson Peltz", "who_key": "PELTZ NELSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10006760.2659, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "The whole bench is buying MDLZ \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919115019722/0001209191-15-019722-index.htm", "trade_date": "2015-02-25", "timestamp": "2015-02-25", "mins": 6146870}], "institutional": [{"id": "13DG-0001422848-26-000079", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Food and Kindred Products", "country": "United States", "headline": "Capital Research Global Investors takes a 5.3% passive stake in MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000079-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001562230-26-000094", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Food and Kindred Products", "country": "United States", "headline": "Capital International Investors moves to a 4% passive stake in MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000094-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000855", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Mondelez International, Inc.", "who_key": "Mondelez International, 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": "Food and Kindred Products", "country": "United States", "headline": "Mondelez International, Inc. takes a 7.52% passive stake in MDLZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/0002100119-26-000855-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-001847", "src": "13DG", "ticker": "MDLZ", "cik": "1103982", "company": "Mondelez International, Inc.", "company_raw": "Mondelez International, Inc.", "who": "Mondelez International, Inc.", "who_key": "Mondelez International, 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": "Food and Kindred Products", "country": "United States", "headline": "Mondelez International, Inc. adjusts its stake in MDLZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/0000102909-26-001847-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mondelez International, Inc. - Class A Common Stock", "new_value": "Mondelez International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001103982", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001103982", "applied": 1, "detected_at": "2026-10-26T02:16:24.450544"}]}, "key_people": [{"who": "Peter W. May", "who_key": "MAY PETER W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 45537562.04, "sold": 1833006731.983, "net": -1787469169.943, "trades": 15, "top_score": 71.8, "lean": "selling", "history": [{"action": "SELL", "amount": 91793305.0279, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121068834/0001209191-21-068834-index.htm"}, {"action": "SELL", "amount": 35014040.6, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121067290/0001209191-21-067290-index.htm"}, {"action": "SELL", "amount": 340801052.147, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121065541/0001209191-21-065541-index.htm"}, {"action": "SELL", "amount": 29700504.7816, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121053873/0001209191-21-053873-index.htm"}, {"action": "SELL", "amount": 10034645.648400001, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121051187/0001209191-21-051187-index.htm"}, {"action": "SELL", "amount": 54627244.3192, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121012531/0001209191-21-012531-index.htm"}, {"action": "SELL", "amount": 27633448.1472, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121011527/0001209191-21-011527-index.htm"}, {"action": "SELL", "amount": 76496374.7913, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121009914/0001209191-21-009914-index.htm"}, {"action": "SELL", "amount": 31077724.5, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120046815/0001209191-20-046815-index.htm"}, {"action": "SELL", "amount": 64493147.9535, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120046241/0001209191-20-046241-index.htm"}, {"action": "SELL", "amount": 47130922.3473, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120045585/0001209191-20-045585-index.htm"}, {"action": "SELL", "amount": 58342169.528, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120044550/0001209191-20-044550-index.htm"}, {"action": "SELL", "amount": 172549938.37160003, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120007181/0001209191-20-007181-index.htm"}, {"action": "BUY", "amount": 45537562.04, "date": "2018-03-09", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118018482/0001209191-18-018482-index.htm"}, {"action": "SELL", "amount": 793312213.8199999, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118018183/0001209191-18-018183-index.htm"}], "latest": {"action": "SELL", "amount": 91793305.0279, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121068834/0001209191-21-068834-index.htm"}}, {"who": "Nelson Peltz", "who_key": "PELTZ NELSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43839342.7659, "sold": 529821275.167, "net": -485981932.4011, "trades": 5, "top_score": 69.6, "lean": "selling", "history": [{"action": "SELL", "amount": 284871419.25, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118015148/0001209191-18-015148-index.htm"}, {"action": "SELL", "amount": 77416718.917, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919117031037/0001209191-17-031037-index.htm"}, {"action": "SELL", "amount": 167533137.0, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919116148249/0001209191-16-148249-index.htm"}, {"action": "BUY", "amount": 10006760.2659, "date": "2015-02-25", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919115019722/0001209191-15-019722-index.htm"}, {"action": "BUY", "amount": 33832582.5, "date": "2015-02-19", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919115017440/0001209191-15-017440-index.htm"}], "latest": {"action": "SELL", "amount": 284871419.25, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118015148/0001209191-18-015148-index.htm"}}, {"who": "Maurizio Brusadelli", "who_key": "Brusadelli Maurizio", "role": "EVP  and President AMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10406616.55, "net": -10406616.55, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1378609.0000000002, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919123012180/0001209191-23-012180-index.htm"}, {"action": "SELL", "amount": 1512309.4, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919122060157/0001209191-22-060157-index.htm"}, {"action": "SELL", "amount": 1724885.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919122013532/0001209191-22-013532-index.htm"}, {"action": "SELL", "amount": 1773010.4, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121012840/0001209191-21-012840-index.htm"}, {"action": "SELL", "amount": 452546.62, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120012105/0001209191-20-012105-index.htm"}, {"action": "SELL", "amount": 2174366.64, "date": "2019-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919119037113/0001209191-19-037113-index.htm"}, {"action": "SELL", "amount": 259748.65000000002, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919119013453/0001209191-19-013453-index.htm"}, {"action": "SELL", "amount": 322844.94, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118051424/0001209191-18-051424-index.htm"}, {"action": "SELL", "amount": 256521.82, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919118013467/0001209191-18-013467-index.htm"}, {"action": "SELL", "amount": 273412.48, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919117048257/0001209191-17-048257-index.htm"}, {"action": "SELL", "amount": 71672.0, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919117013182/0001209191-17-013182-index.htm"}, {"action": "SELL", "amount": 206689.6, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919117012613/0001209191-17-012613-index.htm"}], "latest": {"action": "SELL", "amount": 1378609.0000000002, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919123012180/0001209191-23-012180-index.htm"}}, {"who": "Dirk Van de Put", "who_key": "Van de Put Dirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8559806.4, "net": -8559806.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8559806.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1536137/000162828026058409/0001628280-26-058409-index.htm"}], "latest": {"action": "SELL", "amount": 8559806.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1536137/000162828026058409/0001628280-26-058409-index.htm"}}, {"who": "Fredric G. Reynolds", "who_key": "Reynolds Fredric G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2033100.0, "sold": 5696415.0, "net": -3663315.0, "trades": 3, "top_score": 58.1, "lean": "selling", "history": [{"action": "SELL", "amount": 5696415.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121071239/0001209191-21-071239-index.htm"}, {"action": "BUY", "amount": 1010900.0000000001, "date": "2015-08-07", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919115064878/0001209191-15-064878-index.htm"}, {"action": "BUY", "amount": 1022200.0, "date": "2013-02-22", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000118143113012104/0001181431-13-012104-index.htm"}], "latest": {"action": "SELL", "amount": 5696415.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121071239/0001209191-21-071239-index.htm"}}, {"who": "Vinzenz P. Gruber", "who_key": "Gruber Vinzenz P.", "role": "EVP and President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6654533.84, "net": -6654533.84, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 949500.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121069760/0001209191-21-069760-index.htm"}, {"action": "SELL", "amount": 2914527.78, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120061961/0001209191-20-061961-index.htm"}, {"action": "SELL", "amount": 2288568.36, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919119048881/0001209191-19-048881-index.htm"}, {"action": "SELL", "amount": 501937.7, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919119007304/0001209191-19-007304-index.htm"}], "latest": {"action": "SELL", "amount": 949500.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121069760/0001209191-21-069760-index.htm"}}, {"who": "Gerhard W. Pleuhs", "who_key": "Pleuhs Gerhard W.", "role": "EVP  & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5532321.47, "net": -5532321.47, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4125200.0, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919119027687/0001209191-19-027687-index.htm"}, {"action": "SELL", "amount": 1400104.8, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919119010751/0001209191-19-010751-index.htm"}, {"action": "SELL", "amount": 7016.67, "date": "2015-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919115082688/0001209191-15-082688-index.htm"}], "latest": {"action": "SELL", "amount": 4125200.0, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919119027687/0001209191-19-027687-index.htm"}}, {"who": "Robin S. Hargrove", "who_key": "Hargrove Robin S.", "role": "EVP, Res, Dev & Qlty", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4448187.04, "net": -4448187.04, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2008730.0, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919122028456/0001209191-22-028456-index.htm"}, {"action": "SELL", "amount": 1449362.04, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919121012843/0001209191-21-012843-index.htm"}, {"action": "SELL", "amount": 720875.0, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919120006849/0001209191-20-006849-index.htm"}, {"action": "SELL", "amount": 269220.0, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919117032325/0001209191-17-032325-index.htm"}], "latest": {"action": "SELL", "amount": 2008730.0, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1103982/000120919122028456/0001209191-22-028456-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}, {"date": "2026-08-19", "net": -8559806.4}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001628280-26-068256", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001628280-26-068233", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060717", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058409", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008416", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050179", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050157", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046892", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-046886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044384", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001628280-26-038064", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037478", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037477", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037476", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037475", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037474", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037473", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037472", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037471", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037470", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029905", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001628280-26-027937", "price_sensitive": true}], "performance": {"ticker": "MDLZ", "has_prices": true, "summary": {"n": 32, "avg": 0.22907190188730153, "win_rate": 0.71875, "best": 0.520029133284778, "worst": -0.1819963417820748, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 57.775, "return": 0.08368671570748595}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 65.88, "return": -0.049635701275045484}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 58.45, "return": 0.0711719418306244}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 65.24, "return": -0.040312691600245185}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 76.54, "return": -0.1819963417820748}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 71.49, "return": -0.1242131766680654}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-10-04", "score": 0.0, "ref_price": 68.68, "return": -0.08838089691322083}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-10-04", "score": 0.0, "ref_price": 68.68, "return": -0.08838089691322083}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 70.57, "return": -0.1127958055831089}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 70.53, "return": -0.1122926414291791}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 65.44, "return": -0.04324572127139362}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62460.0, "date": "2021-11-05", "score": 37.0, "ref_price": 62.26, "return": 0.005621586893671722}, {"who": "Siewert Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116840.0, "date": "2020-12-08", "score": 39.9, "ref_price": 58.29, "return": 0.07411219763252702}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193200.0, "date": "2020-08-11", "score": 44.3, "ref_price": 55.2, "return": 0.13423913043478253}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101040.0, "date": "2020-05-01", "score": 40.4, "ref_price": 50.7, "return": 0.2349112426035502}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-04", "score": 0.0, "ref_price": 42.07, "return": 0.488233895887806}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-04", "score": 0.0, "ref_price": 42.07, "return": 0.488233895887806}, {"who": "MAY PETER W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45537562.04, "date": "2018-03-09", "score": 71.8, "ref_price": 44.27, "return": 0.41427603343121744}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-02-27", "score": 0.0, "ref_price": 44.01, "return": 0.4226312201772325}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87800.0, "date": "2018-02-16", "score": 40.7, "ref_price": 44.14, "return": 0.4184413230629814}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-12-26", "score": 0.0, "ref_price": 43.42, "return": 0.441962229387379}, {"who": "BOOTH LEWIS W K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61929.3, "date": "2017-11-09", "score": 37.2, "ref_price": 41.35, "return": 0.5141475211608222}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-04-24", "score": 0.0, "ref_price": 45.39, "return": 0.3793787177792465}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89900.0, "date": "2017-02-09", "score": 43.0, "ref_price": 44.7, "return": 0.4006711409395972}, {"who": "BOOTH LEWIS W K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104025.0, "date": "2016-11-11", "score": 40.4, "ref_price": 41.19, "return": 0.520029133284778}, {"who": "BOOTH LEWIS W K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 213779.09999999998, "date": "2016-02-17", "score": 46.6, "ref_price": 43.48, "return": 0.4399724011039559}, {"who": "Reynolds Fredric G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1010900.0000000001, "date": "2015-08-07", "score": 53.5, "ref_price": 43.48, "return": 0.4399724011039559}, {"who": "PELTZ NELSON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10006760.2659, "date": "2015-02-25", "score": 63.1, "ref_price": 43.48, "return": 0.4399724011039559}, {"who": "PELTZ NELSON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33832582.5, "date": "2015-02-19", "score": 69.6, "ref_price": 43.48, "return": 0.4399724011039559}, {"who": "NEUBAUER JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 927250.0000000001, "date": "2015-02-13", "score": 65.6, "ref_price": 43.48, "return": 0.4399724011039559}, {"who": "BOOTH LEWIS W K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199890.65, "date": "2013-08-20", "score": 55.2, "ref_price": 43.48, "return": 0.4399724011039559}, {"who": "Reynolds Fredric G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1022200.0, "date": "2013-02-22", "score": 58.1, "ref_price": 43.48, "return": 0.4399724011039559}]}, "price_series": [{"date": "2016-08-01", "close": 43.48, "volume": 5903775.0}, {"date": "2016-08-02", "close": 43.03, "volume": 6159610.0}, {"date": "2016-08-03", "close": 43.1, "volume": 5070939.0}, {"date": "2016-08-04", "close": 42.5, "volume": 8864367.0}, {"date": "2016-08-05", "close": 43.27, "volume": 8457512.0}, {"date": "2016-08-08", "close": 43.42, "volume": 4924631.0}, {"date": "2016-08-09", "close": 43.52, "volume": 5518588.0}, {"date": "2016-08-10", "close": 43.47, "volume": 3254128.0}, {"date": "2016-08-11", "close": 43.14, "volume": 5338112.0}, {"date": "2016-08-12", "close": 43.17, "volume": 10828100.0}, {"date": "2016-08-15", "close": 42.96, "volume": 5194251.0}, {"date": "2016-08-16", "close": 42.7, "volume": 4739837.0}, {"date": "2016-08-17", "close": 43.01, "volume": 5585262.0}, {"date": "2016-08-18", "close": 43.23, "volume": 4605242.0}, {"date": "2016-08-19", "close": 43.055, "volume": 4607719.0}, {"date": "2016-08-22", "close": 43.2, "volume": 3825944.0}, {"date": "2016-08-23", "close": 43.21, "volume": 5753686.0}, {"date": "2016-08-24", "close": 43.0, "volume": 4047883.0}, {"date": "2016-08-25", "close": 43.08, "volume": 4833155.0}, {"date": "2016-08-26", "close": 43.06, "volume": 4798467.0}, {"date": "2016-08-29", "close": 43.04, "volume": 4368176.0}, {"date": "2016-08-30", "close": 44.74, "volume": 14098390.0}, {"date": "2016-08-31", "close": 45.02, "volume": 11211840.0}, {"date": "2016-09-01", "close": 43.95, "volume": 14263820.0}, {"date": "2016-09-02", "close": 44.19, "volume": 5968000.0}, {"date": "2016-09-06", "close": 44.42, "volume": 5176049.0}, {"date": "2016-09-07", "close": 43.6, "volume": 7266133.0}, {"date": "2016-09-08", "close": 43.64, "volume": 6529080.0}, {"date": "2016-09-09", "close": 42.09, "volume": 10826120.0}, {"date": "2016-09-12", "close": 43.55, "volume": 14094820.0}, {"date": "2016-09-13", "close": 42.69, "volume": 11667430.0}, {"date": "2016-09-14", "close": 42.54, "volume": 9381936.0}, {"date": "2016-09-15", "close": 43.02, "volume": 6968471.0}, {"date": "2016-09-16", "close": 42.91, "volume": 10706550.0}, {"date": "2016-09-19", "close": 42.87, "volume": 13094720.0}, {"date": "2016-09-20", "close": 42.84, "volume": 7259720.0}, {"date": "2016-09-21", "close": 42.93, "volume": 10793290.0}, {"date": "2016-09-22", "close": 43.37, "volume": 7436261.0}, {"date": "2016-09-23", "close": 43.16, "volume": 4940209.0}, {"date": "2016-09-26", "close": 42.72, "volume": 5577261.0}, {"date": "2016-09-27", "close": 43.16, "volume": 8292952.0}, {"date": "2016-09-28", "close": 43.4, "volume": 6259365.0}, {"date": "2016-09-29", "close": 43.14, "volume": 8807944.0}, {"date": "2016-09-30", "close": 43.9, "volume": 9302275.0}, {"date": "2016-10-03", "close": 43.78, "volume": 5332814.0}, {"date": "2016-10-04", "close": 43.16, "volume": 6001483.0}, {"date": "2016-10-05", "close": 43.03, "volume": 5878441.0}, {"date": "2016-10-06", "close": 43.01, "volume": 4203160.0}, {"date": "2016-10-07", "close": 42.69, "volume": 6807491.0}, {"date": "2016-10-10", "close": 43.04, "volume": 5214386.0}, {"date": "2016-10-11", "close": 42.33, "volume": 6026086.0}, {"date": "2016-10-12", "close": 42.41, "volume": 4281391.0}, {"date": "2016-10-13", "close": 41.87, "volume": 5898929.0}, {"date": "2016-10-14", "close": 42.05, "volume": 4500112.0}, {"date": "2016-10-17", "close": 41.99, "volume": 4057276.0}, {"date": "2016-10-18", "close": 42.12, "volume": 4991934.0}, {"date": "2016-10-19", "close": 42.13, "volume": 5965242.0}, {"date": "2016-10-20", "close": 42.09, "volume": 8087882.0}, {"date": "2016-10-21", "close": 42.21, "volume": 7534838.0}, {"date": "2016-10-24", "close": 42.61, "volume": 5457548.0}, {"date": "2016-10-25", "close": 42.76, "volume": 9765558.0}, {"date": "2016-10-26", "close": 44.32, "volume": 21368810.0}, {"date": "2016-10-27", "close": 43.9, "volume": 7572626.0}, {"date": "2016-10-28", "close": 45.2, "volume": 11451840.0}, {"date": "2016-10-31", "close": 44.94, "volume": 10294090.0}, {"date": "2016-11-01", "close": 44.4, "volume": 7413860.0}, {"date": "2016-11-02", "close": 43.99, "volume": 7345731.0}, {"date": "2016-11-03", "close": 43.31, "volume": 6937161.0}, {"date": "2016-11-04", "close": 42.61, "volume": 7508312.0}, {"date": "2016-11-07", "close": 44.22, "volume": 8798383.0}, {"date": "2016-11-08", "close": 46.01, "volume": 15383450.0}, {"date": "2016-11-09", "close": 44.01, "volume": 15747240.0}, {"date": "2016-11-10", "close": 41.92, "volume": 20019970.0}, {"date": "2016-11-11", "close": 41.19, "volume": 12628180.0}, {"date": "2016-11-14", "close": 41.42, "volume": 11776610.0}, {"date": "2016-11-15", "close": 42.37, "volume": 9924109.0}, {"date": "2016-11-16", "close": 42.55, "volume": 9498109.0}, {"date": "2016-11-17", "close": 42.99, "volume": 9944108.0}, {"date": "2016-11-18", "close": 42.92, "volume": 9760013.0}, {"date": "2016-11-21", "close": 42.98, "volume": 6073542.0}, {"date": "2016-11-22", "close": 43.4, "volume": 7589318.0}, {"date": "2016-11-23", "close": 42.5, "volume": 8454419.0}, {"date": "2016-11-25", "close": 43.28, "volume": 3702863.0}, {"date": "2016-11-28", "close": 42.92, "volume": 8289436.0}, {"date": "2016-11-29", "close": 42.86, "volume": 4870699.0}, {"date": "2016-11-30", "close": 41.24, "volume": 12159660.0}, {"date": "2016-12-01", "close": 40.84, "volume": 14231640.0}, {"date": "2016-12-02", "close": 41.17, "volume": 7444617.0}, {"date": "2016-12-05", "close": 41.03, "volume": 7456121.0}, {"date": "2016-12-06", "close": 40.65, "volume": 9684501.0}, {"date": "2016-12-07", "close": 41.94, "volume": 8947527.0}, {"date": "2016-12-08", "close": 41.33, "volume": 6691338.0}, {"date": "2016-12-09", "close": 41.95, "volume": 6261570.0}, {"date": "2016-12-12", "close": 42.66, "volume": 6212032.0}, {"date": "2016-12-13", "close": 43.08, "volume": 7579452.0}, {"date": "2016-12-14", "close": 42.83, "volume": 10393130.0}, {"date": "2016-12-15", "close": 44.71, "volume": 21521630.0}, {"date": "2016-12-16", "close": 44.37, "volume": 17665750.0}, {"date": "2016-12-19", "close": 44.59, "volume": 17984660.0}, {"date": "2016-12-20", "close": 44.32, "volume": 6531843.0}, {"date": "2016-12-21", "close": 44.87, "volume": 8172532.0}, {"date": "2016-12-22", "close": 44.98, "volume": 5277989.0}, {"date": "2016-12-23", "close": 45.01, "volume": 2354039.0}, {"date": "2016-12-27", "close": 45.04, "volume": 5964872.0}, {"date": "2016-12-28", "close": 44.72, "volume": 8253982.0}, {"date": "2016-12-29", "close": 44.84, "volume": 3218702.0}, {"date": "2016-12-30", "close": 44.33, "volume": 5594138.0}, {"date": "2017-01-03", "close": 44.85, "volume": 6155847.0}, {"date": "2017-01-04", "close": 44.8, "volume": 4800021.0}, {"date": "2017-01-05", "close": 45.0, "volume": 7134822.0}, {"date": "2017-01-06", "close": 45.06, "volume": 5113427.0}, {"date": "2017-01-09", "close": 44.69, "volume": 6473554.0}, {"date": "2017-01-10", "close": 44.17, "volume": 10057330.0}, {"date": "2017-01-11", "close": 45.07, "volume": 8065803.0}, {"date": "2017-01-12", "close": 44.89, "volume": 4264625.0}, {"date": "2017-01-13", "close": 44.6, "volume": 5252741.0}, {"date": "2017-01-17", "close": 44.9, "volume": 5090852.0}, {"date": "2017-01-18", "close": 45.03, "volume": 5546707.0}, {"date": "2017-01-19", "close": 44.59, "volume": 6920816.0}, {"date": "2017-01-20", "close": 45.2, "volume": 9809050.0}, {"date": "2017-01-23", "close": 44.86, "volume": 7442927.0}, {"date": "2017-01-24", "close": 44.93, "volume": 8696240.0}, {"date": "2017-01-25", "close": 45.09, "volume": 6783281.0}, {"date": "2017-01-26", "close": 44.61, "volume": 4821640.0}, {"date": "2017-01-27", "close": 44.2, "volume": 9441413.0}, {"date": "2017-01-30", "close": 44.43, "volume": 7335428.0}, {"date": "2017-01-31", "close": 44.28, "volume": 10164690.0}, {"date": "2017-02-01", "close": 43.89, "volume": 5960669.0}, {"date": "2017-02-02", "close": 44.01, "volume": 5258323.0}, {"date": "2017-02-03", "close": 44.36, "volume": 5232610.0}, {"date": "2017-02-06", "close": 44.01, "volume": 4559578.0}, {"date": "2017-02-07", "close": 43.93, "volume": 7056824.0}, {"date": "2017-02-08", "close": 44.47, "volume": 15333840.0}, {"date": "2017-02-09", "close": 44.7, "volume": 11039950.0}, {"date": "2017-02-10", "close": 44.99, "volume": 9971159.0}, {"date": "2017-02-13", "close": 45.03, "volume": 6872799.0}, {"date": "2017-02-14", "close": 44.99, "volume": 5641025.0}, {"date": "2017-02-15", "close": 45.37, "volume": 5804825.0}, {"date": "2017-02-16", "close": 43.2, "volume": 20662100.0}, {"date": "2017-02-17", "close": 42.5, "volume": 29171160.0}, {"date": "2017-02-21", "close": 44.97, "volume": 17097480.0}, {"date": "2017-02-22", "close": 44.65, "volume": 8168933.0}, {"date": "2017-02-23", "close": 44.89, "volume": 6280262.0}, {"date": "2017-02-24", "close": 45.38, "volume": 5971604.0}, {"date": "2017-02-27", "close": 43.77, "volume": 9266297.0}, {"date": "2017-02-28", "close": 43.92, "volume": 8218917.0}, {"date": "2017-03-01", "close": 44.04, "volume": 11534800.0}, {"date": "2017-03-02", "close": 43.78, "volume": 7331526.0}, {"date": "2017-03-03", "close": 43.73, "volume": 5758849.0}, {"date": "2017-03-06", "close": 43.65, "volume": 5429079.0}, {"date": "2017-03-07", "close": 43.23, "volume": 7798877.0}, {"date": "2017-03-08", "close": 43.14, "volume": 7231188.0}, {"date": "2017-03-09", "close": 43.8, "volume": 7432330.0}, {"date": "2017-03-10", "close": 43.85, "volume": 7144638.0}, {"date": "2017-03-13", "close": 44.21, "volume": 5812144.0}, {"date": "2017-03-14", "close": 43.86, "volume": 9841177.0}, {"date": "2017-03-15", "close": 44.55, "volume": 7940485.0}, {"date": "2017-03-16", "close": 44.88, "volume": 6882590.0}, {"date": "2017-03-17", "close": 44.75, "volume": 15057970.0}, {"date": "2017-03-20", "close": 44.44, "volume": 6732323.0}, {"date": "2017-03-21", "close": 44.1, "volume": 6384831.0}, {"date": "2017-03-22", "close": 44.0, "volume": 5619935.0}, {"date": "2017-03-23", "close": 44.02, "volume": 4556113.0}, {"date": "2017-03-24", "close": 43.8, "volume": 5982633.0}, {"date": "2017-03-27", "close": 43.53, "volume": 9414101.0}, {"date": "2017-03-28", "close": 43.7, "volume": 6172754.0}, {"date": "2017-03-29", "close": 43.75, "volume": 5167799.0}, {"date": "2017-03-30", "close": 43.28, "volume": 6904054.0}, {"date": "2017-03-31", "close": 43.08, "volume": 8233911.0}, {"date": "2017-04-03", "close": 43.05, "volume": 12830680.0}, {"date": "2017-04-04", "close": 43.46, "volume": 9833255.0}, {"date": "2017-04-05", "close": 44.01, "volume": 8552659.0}, {"date": "2017-04-06", "close": 44.11, "volume": 7271951.0}, {"date": "2017-04-07", "close": 44.18, "volume": 5817976.0}, {"date": "2017-04-10", "close": 44.4, "volume": 6773694.0}, {"date": "2017-04-11", "close": 44.06, "volume": 5484046.0}, {"date": "2017-04-12", "close": 44.39, "volume": 4752840.0}, {"date": "2017-04-13", "close": 44.04, "volume": 3969591.0}, {"date": "2017-04-17", "close": 44.14, "volume": 4854163.0}, {"date": "2017-04-18", "close": 44.74, "volume": 6478145.0}, {"date": "2017-04-19", "close": 44.62, "volume": 4718511.0}, {"date": "2017-04-20", "close": 44.98, "volume": 4911730.0}, {"date": "2017-04-21", "close": 44.94, "volume": 5962197.0}, {"date": "2017-04-24", "close": 45.39, "volume": 8241347.0}, {"date": "2017-04-25", "close": 45.51, "volume": 6252107.0}, {"date": "2017-04-26", "close": 45.12, "volume": 5464300.0}, {"date": "2017-04-27", "close": 45.0, "volume": 5047009.0}, {"date": "2017-04-28", "close": 45.03, "volume": 4096933.0}, {"date": "2017-05-01", "close": 44.06, "volume": 9295319.0}, {"date": "2017-05-02", "close": 43.74, "volume": 13085420.0}, {"date": "2017-05-03", "close": 45.03, "volume": 12416020.0}, {"date": "2017-05-04", "close": 45.05, "volume": 10566760.0}, {"date": "2017-05-05", "close": 44.83, "volume": 7279635.0}, {"date": "2017-05-08", "close": 44.59, "volume": 7633026.0}, {"date": "2017-05-09", "close": 44.3, "volume": 5785139.0}, {"date": "2017-05-10", "close": 44.25, "volume": 5779295.0}, {"date": "2017-05-11", "close": 44.66, "volume": 5440632.0}, {"date": "2017-05-12", "close": 44.87, "volume": 7421696.0}, {"date": "2017-05-15", "close": 45.81, "volume": 10742800.0}, {"date": "2017-05-16", "close": 45.51, "volume": 10164220.0}, {"date": "2017-05-17", "close": 44.86, "volume": 9529880.0}, {"date": "2017-05-18", "close": 45.0, "volume": 6217919.0}, {"date": "2017-05-19", "close": 45.73, "volume": 6807019.0}, {"date": "2017-05-22", "close": 46.11, "volume": 6710806.0}, {"date": "2017-05-23", "close": 46.05, "volume": 6289583.0}, {"date": "2017-05-24", "close": 46.11, "volume": 5632940.0}, {"date": "2017-05-25", "close": 46.53, "volume": 4607962.0}, {"date": "2017-05-26", "close": 46.44, "volume": 6810516.0}, {"date": "2017-05-30", "close": 46.36, "volume": 5617190.0}, {"date": "2017-05-31", "close": 46.59, "volume": 6044021.0}, {"date": "2017-06-01", "close": 46.95, "volume": 5654525.0}, {"date": "2017-06-02", "close": 47.19, "volume": 5886884.0}, {"date": "2017-06-05", "close": 47.0, "volume": 6341918.0}, {"date": "2017-06-06", "close": 46.81, "volume": 5238735.0}, {"date": "2017-06-07", "close": 46.76, "volume": 4901756.0}, {"date": "2017-06-08", "close": 46.39, "volume": 9479999.0}, {"date": "2017-06-09", "close": 45.62, "volume": 10745910.0}, {"date": "2017-06-12", "close": 45.37, "volume": 12960330.0}, {"date": "2017-06-13", "close": 45.64, "volume": 7517135.0}, {"date": "2017-06-14", "close": 45.73, "volume": 7091329.0}, {"date": "2017-06-15", "close": 45.88, "volume": 6228352.0}, {"date": "2017-06-16", "close": 45.19, "volume": 15373910.0}, {"date": "2017-06-19", "close": 45.48, "volume": 4999529.0}, {"date": "2017-06-20", "close": 45.03, "volume": 7122864.0}, {"date": "2017-06-21", "close": 44.98, "volume": 7073022.0}, {"date": "2017-06-22", "close": 44.85, "volume": 4999115.0}, {"date": "2017-06-23", "close": 44.9, "volume": 8254970.0}, {"date": "2017-06-26", "close": 44.9, "volume": 5280864.0}, {"date": "2017-06-27", "close": 43.97, "volume": 10853620.0}, {"date": "2017-06-28", "close": 44.04, "volume": 8854749.0}, {"date": "2017-06-29", "close": 43.12, "volume": 6317116.0}, {"date": "2017-06-30", "close": 43.19, "volume": 5787118.0}, {"date": "2017-07-03", "close": 43.2, "volume": 4244365.0}, {"date": "2017-07-05", "close": 43.12, "volume": 6965412.0}, {"date": "2017-07-06", "close": 43.06, "volume": 7076778.0}, {"date": "2017-07-07", "close": 43.22, "volume": 8954990.0}, {"date": "2017-07-10", "close": 43.05, "volume": 5023595.0}, {"date": "2017-07-11", "close": 42.99, "volume": 4883891.0}, {"date": "2017-07-12", "close": 43.24, "volume": 5370028.0}, {"date": "2017-07-13", "close": 43.29, "volume": 4927600.0}, {"date": "2017-07-14", "close": 43.62, "volume": 6092104.0}, {"date": "2017-07-17", "close": 43.69, "volume": 4474920.0}, {"date": "2017-07-18", "close": 43.8, "volume": 3760007.0}, {"date": "2017-07-19", "close": 44.14, "volume": 4781652.0}, {"date": "2017-07-20", "close": 43.81, "volume": 6748675.0}, {"date": "2017-07-21", "close": 44.03, "volume": 7444308.0}, {"date": "2017-07-24", "close": 43.75, "volume": 5105913.0}, {"date": "2017-07-25", "close": 44.24, "volume": 7325438.0}, {"date": "2017-07-26", "close": 44.22, "volume": 4323308.0}, {"date": "2017-07-27", "close": 44.24, "volume": 7559240.0}, {"date": "2017-07-28", "close": 43.93, "volume": 6700587.0}, {"date": "2017-07-31", "close": 44.02, "volume": 6959902.0}, {"date": "2017-08-01", "close": 43.62, "volume": 6761832.0}, {"date": "2017-08-02", "close": 44.1, "volume": 13433910.0}, {"date": "2017-08-03", "close": 43.41, "volume": 10048630.0}, {"date": "2017-08-04", "close": 43.48, "volume": 8143750.0}, {"date": "2017-08-07", "close": 43.99, "volume": 7424708.0}, {"date": "2017-08-08", "close": 43.64, "volume": 6002223.0}, {"date": "2017-08-09", "close": 43.47, "volume": 4729380.0}, {"date": "2017-08-10", "close": 43.27, "volume": 6055036.0}, {"date": "2017-08-11", "close": 43.59, "volume": 4874976.0}, {"date": "2017-08-14", "close": 43.7, "volume": 6213556.0}, {"date": "2017-08-15", "close": 43.86, "volume": 7947146.0}, {"date": "2017-08-16", "close": 44.19, "volume": 6632896.0}, {"date": "2017-08-17", "close": 43.41, "volume": 6584945.0}, {"date": "2017-08-18", "close": 42.94, "volume": 6760268.0}, {"date": "2017-08-21", "close": 43.11, "volume": 3842147.0}, {"date": "2017-08-22", "close": 43.44, "volume": 3608502.0}, {"date": "2017-08-23", "close": 43.1, "volume": 3860840.0}, {"date": "2017-08-24", "close": 41.88, "volume": 16105150.0}, {"date": "2017-08-25", "close": 41.48, "volume": 11357570.0}, {"date": "2017-08-28", "close": 41.3, "volume": 12871970.0}, {"date": "2017-08-29", "close": 41.89, "volume": 7618856.0}, {"date": "2017-08-30", "close": 41.63, "volume": 27451460.0}, {"date": "2017-08-31", "close": 40.66, "volume": 16939170.0}, {"date": "2017-09-01", "close": 40.88, "volume": 6811733.0}, {"date": "2017-09-05", "close": 40.73, "volume": 10677670.0}, {"date": "2017-09-06", "close": 40.59, "volume": 10279990.0}, {"date": "2017-09-07", "close": 40.96, "volume": 12142090.0}, {"date": "2017-09-08", "close": 40.63, "volume": 9817304.0}, {"date": "2017-09-11", "close": 41.19, "volume": 8692659.0}, {"date": "2017-09-12", "close": 40.98, "volume": 6191220.0}, {"date": "2017-09-13", "close": 41.12, "volume": 8289323.0}, {"date": "2017-09-14", "close": 40.68, "volume": 8554395.0}, {"date": "2017-09-15", "close": 40.86, "volume": 11110800.0}, {"date": "2017-09-18", "close": 40.71, "volume": 9676936.0}, {"date": "2017-09-19", "close": 40.58, "volume": 7501867.0}, {"date": "2017-09-20", "close": 40.41, "volume": 11213820.0}, {"date": "2017-09-21", "close": 40.19, "volume": 8224400.0}, {"date": "2017-09-22", "close": 40.05, "volume": 15684840.0}, {"date": "2017-09-25", "close": 40.5, "volume": 9291635.0}, {"date": "2017-09-26", "close": 40.63, "volume": 9038646.0}, {"date": "2017-09-27", "close": 40.57, "volume": 9336204.0}, {"date": "2017-09-28", "close": 40.52, "volume": 7461765.0}, {"date": "2017-09-29", "close": 40.66, "volume": 8119499.0}, {"date": "2017-10-02", "close": 41.1, "volume": 18864670.0}, {"date": "2017-10-03", "close": 40.94, "volume": 8036217.0}, {"date": "2017-10-04", "close": 41.02, "volume": 5735847.0}, {"date": "2017-10-05", "close": 41.1, "volume": 6758450.0}, {"date": "2017-10-06", "close": 41.13, "volume": 5047080.0}, {"date": "2017-10-09", "close": 40.81, "volume": 4700433.0}, {"date": "2017-10-10", "close": 41.45, "volume": 10632900.0}, {"date": "2017-10-11", "close": 41.71, "volume": 6807036.0}, {"date": "2017-10-12", "close": 41.81, "volume": 5180974.0}, {"date": "2017-10-13", "close": 41.68, "volume": 7047759.0}, {"date": "2017-10-16", "close": 41.55, "volume": 4496850.0}, {"date": "2017-10-17", "close": 41.13, "volume": 6207943.0}, {"date": "2017-10-18", "close": 40.81, "volume": 5691379.0}, {"date": "2017-10-19", "close": 40.73, "volume": 6209762.0}, {"date": "2017-10-20", "close": 41.02, "volume": 7560909.0}, {"date": "2017-10-23", "close": 41.04, "volume": 5452434.0}, {"date": "2017-10-24", "close": 41.09, "volume": 8787600.0}, {"date": "2017-10-25", "close": 41.08, "volume": 5941048.0}, {"date": "2017-10-26", "close": 40.91, "volume": 6207014.0}, {"date": "2017-10-27", "close": 40.68, "volume": 9744963.0}, {"date": "2017-10-30", "close": 39.3, "volume": 13798020.0}, {"date": "2017-10-31", "close": 41.43, "volume": 16650280.0}, {"date": "2017-11-01", "close": 41.27, "volume": 7619881.0}, {"date": "2017-11-02", "close": 41.16, "volume": 6896439.0}, {"date": "2017-11-03", "close": 40.97, "volume": 5149769.0}, {"date": "2017-11-06", "close": 40.42, "volume": 5569599.0}, {"date": "2017-11-07", "close": 41.21, "volume": 7540420.0}, {"date": "2017-11-08", "close": 41.6, "volume": 11386550.0}, {"date": "2017-11-09", "close": 41.35, "volume": 6747199.0}, {"date": "2017-11-10", "close": 41.95, "volume": 10146620.0}, {"date": "2017-11-13", "close": 42.05, "volume": 6878656.0}, {"date": "2017-11-14", "close": 42.53, "volume": 8365955.0}, {"date": "2017-11-15", "close": 41.95, "volume": 8700550.0}, {"date": "2017-11-16", "close": 42.19, "volume": 6763904.0}, {"date": "2017-11-17", "close": 42.3, "volume": 9175607.0}, {"date": "2017-11-20", "close": 42.11, "volume": 6245129.0}, {"date": "2017-11-21", "close": 42.32, "volume": 6318247.0}, {"date": "2017-11-22", "close": 42.33, "volume": 5867460.0}, {"date": "2017-11-24", "close": 42.15, "volume": 3455230.0}, {"date": "2017-11-27", "close": 42.47, "volume": 6480067.0}, {"date": "2017-11-28", "close": 42.61, "volume": 5766422.0}, {"date": "2017-11-29", "close": 42.94, "volume": 8952786.0}, {"date": "2017-11-30", "close": 42.94, "volume": 9418811.0}, {"date": "2017-12-01", "close": 42.92, "volume": 8955997.0}, {"date": "2017-12-04", "close": 43.11, "volume": 9146312.0}, {"date": "2017-12-05", "close": 42.99, "volume": 7055055.0}, {"date": "2017-12-06", "close": 43.33, "volume": 8171345.0}, {"date": "2017-12-07", "close": 42.68, "volume": 6837209.0}, {"date": "2017-12-08", "close": 42.65, "volume": 5979555.0}, {"date": "2017-12-11", "close": 42.87, "volume": 10822980.0}, {"date": "2017-12-12", "close": 42.88, "volume": 14929050.0}, {"date": "2017-12-13", "close": 42.94, "volume": 8989179.0}, {"date": "2017-12-14", "close": 42.77, "volume": 9708638.0}, {"date": "2017-12-15", "close": 43.38, "volume": 15775460.0}, {"date": "2017-12-18", "close": 43.11, "volume": 11083900.0}, {"date": "2017-12-19", "close": 43.25, "volume": 6990533.0}, {"date": "2017-12-20", "close": 42.95, "volume": 7022362.0}, {"date": "2017-12-21", "close": 43.1, "volume": 6407609.0}, {"date": "2017-12-22", "close": 43.36, "volume": 8862597.0}, {"date": "2017-12-26", "close": 43.42, "volume": 6767403.0}, {"date": "2017-12-27", "close": 43.25, "volume": 5565646.0}, {"date": "2017-12-28", "close": 43.06, "volume": 5011659.0}, {"date": "2017-12-29", "close": 42.8, "volume": 19595060.0}, {"date": "2018-01-02", "close": 42.41, "volume": 6516140.0}, {"date": "2018-01-03", "close": 42.58, "volume": 8633752.0}, {"date": "2018-01-04", "close": 42.68, "volume": 8718791.0}, {"date": "2018-01-05", "close": 43.23, "volume": 10798710.0}, {"date": "2018-01-08", "close": 43.01, "volume": 8140606.0}, {"date": "2018-01-09", "close": 42.99, "volume": 5805280.0}, {"date": "2018-01-10", "close": 42.63, "volume": 6379340.0}, {"date": "2018-01-11", "close": 42.51, "volume": 6517050.0}, {"date": "2018-01-12", "close": 42.47, "volume": 7179415.0}, {"date": "2018-01-16", "close": 42.99, "volume": 8659923.0}, {"date": "2018-01-17", "close": 43.86, "volume": 11557560.0}, {"date": "2018-01-18", "close": 43.68, "volume": 6819613.0}, {"date": "2018-01-19", "close": 44.14, "volume": 8862029.0}, {"date": "2018-01-22", "close": 44.28, "volume": 6906850.0}, {"date": "2018-01-23", "close": 44.5, "volume": 5820307.0}, {"date": "2018-01-24", "close": 44.59, "volume": 6787198.0}, {"date": "2018-01-25", "close": 44.47, "volume": 7401099.0}, {"date": "2018-01-26", "close": 44.42, "volume": 5700205.0}, {"date": "2018-01-29", "close": 44.54, "volume": 10438590.0}, {"date": "2018-01-30", "close": 44.34, "volume": 7089536.0}, {"date": "2018-01-31", "close": 44.4, "volume": 14766490.0}, {"date": "2018-02-01", "close": 45.87, "volume": 20116270.0}, {"date": "2018-02-02", "close": 45.5, "volume": 10904860.0}, {"date": "2018-02-05", "close": 43.94, "volume": 14300100.0}, {"date": "2018-02-06", "close": 44.55, "volume": 12172890.0}, {"date": "2018-02-07", "close": 44.05, "volume": 8322074.0}, {"date": "2018-02-08", "close": 42.68, "volume": 13671460.0}, {"date": "2018-02-09", "close": 42.14, "volume": 13976140.0}, {"date": "2018-02-12", "close": 42.53, "volume": 15788650.0}, {"date": "2018-02-13", "close": 42.8, "volume": 9226227.0}, {"date": "2018-02-14", "close": 42.96, "volume": 10192450.0}, {"date": "2018-02-15", "close": 44.08, "volume": 8588736.0}, {"date": "2018-02-16", "close": 44.14, "volume": 6814884.0}, {"date": "2018-02-20", "close": 43.76, "volume": 5158944.0}, {"date": "2018-02-21", "close": 43.62, "volume": 10029750.0}, {"date": "2018-02-22", "close": 43.51, "volume": 8485106.0}, {"date": "2018-02-23", "close": 43.75, "volume": 8855425.0}, {"date": "2018-02-26", "close": 44.77, "volume": 12241450.0}, {"date": "2018-02-27", "close": 44.01, "volume": 11704040.0}, {"date": "2018-02-28", "close": 43.9, "volume": 11805070.0}, {"date": "2018-03-01", "close": 43.62, "volume": 8273335.0}, {"date": "2018-03-02", "close": 44.42, "volume": 10022690.0}, {"date": "2018-03-05", "close": 45.06, "volume": 7365071.0}, {"date": "2018-03-06", "close": 45.57, "volume": 9065645.0}, {"date": "2018-03-07", "close": 43.58, "volume": 20754790.0}, {"date": "2018-03-08", "close": 44.0, "volume": 8596860.0}, {"date": "2018-03-09", "close": 44.27, "volume": 9751826.0}, {"date": "2018-03-12", "close": 44.39, "volume": 6134373.0}, {"date": "2018-03-13", "close": 44.04, "volume": 7363001.0}, {"date": "2018-03-14", "close": 43.88, "volume": 9521147.0}, {"date": "2018-03-15", "close": 43.39, "volume": 5916351.0}, {"date": "2018-03-16", "close": 43.19, "volume": 9650017.0}, {"date": "2018-03-19", "close": 42.35, "volume": 16132180.0}, {"date": "2018-03-20", "close": 42.35, "volume": 8369083.0}, {"date": "2018-03-21", "close": 42.03, "volume": 14590500.0}, {"date": "2018-03-22", "close": 41.05, "volume": 8800273.0}, {"date": "2018-03-23", "close": 40.51, "volume": 11221910.0}, {"date": "2018-03-26", "close": 41.33, "volume": 7314422.0}, {"date": "2018-03-27", "close": 40.91, "volume": 6786759.0}, {"date": "2018-03-28", "close": 40.59, "volume": 9292684.0}, {"date": "2018-03-29", "close": 41.73, "volume": 10979840.0}, {"date": "2018-04-02", "close": 40.71, "volume": 9349366.0}, {"date": "2018-04-03", "close": 41.18, "volume": 16717800.0}, {"date": "2018-04-04", "close": 42.07, "volume": 9448892.0}, {"date": "2018-04-05", "close": 42.2, "volume": 6907234.0}, {"date": "2018-04-06", "close": 41.48, "volume": 6808910.0}, {"date": "2018-04-09", "close": 41.68, "volume": 8871395.0}, {"date": "2018-04-10", "close": 41.74, "volume": 7066704.0}, {"date": "2018-04-11", "close": 41.83, "volume": 7828922.0}, {"date": "2018-04-12", "close": 42.03, "volume": 6832171.0}, {"date": "2018-04-13", "close": 42.09, "volume": 5940645.0}, {"date": "2018-04-16", "close": 42.23, "volume": 5820383.0}, {"date": "2018-04-17", "close": 41.91, "volume": 5014789.0}, {"date": "2018-04-18", "close": 41.99, "volume": 7385504.0}, {"date": "2018-04-19", "close": 41.01, "volume": 7108241.0}, {"date": "2018-04-20", "close": 40.11, "volume": 12018250.0}, {"date": "2018-04-23", "close": 40.35, "volume": 7846421.0}, {"date": "2018-04-24", "close": 39.77, "volume": 7894819.0}, {"date": "2018-04-25", "close": 39.68, "volume": 6632979.0}, {"date": "2018-04-26", "close": 39.77, "volume": 10134230.0}, {"date": "2018-04-27", "close": 39.93, "volume": 7223550.0}, {"date": "2018-04-30", "close": 39.5, "volume": 14580090.0}, {"date": "2018-05-01", "close": 38.99, "volume": 9630392.0}, {"date": "2018-05-02", "close": 37.89, "volume": 16815720.0}, {"date": "2018-05-03", "close": 37.57, "volume": 9179786.0}, {"date": "2018-05-04", "close": 38.9, "volume": 15710630.0}, {"date": "2018-05-07", "close": 38.69, "volume": 7409676.0}, {"date": "2018-05-08", "close": 38.58, "volume": 9303449.0}, {"date": "2018-05-09", "close": 38.77, "volume": 7819255.0}, {"date": "2018-05-10", "close": 39.1, "volume": 5762740.0}, {"date": "2018-05-11", "close": 39.23, "volume": 7666102.0}, {"date": "2018-05-14", "close": 39.22, "volume": 5870154.0}, {"date": "2018-05-15", "close": 39.41, "volume": 9679733.0}, {"date": "2018-05-16", "close": 39.52, "volume": 5784115.0}, {"date": "2018-05-17", "close": 39.52, "volume": 5590544.0}, {"date": "2018-05-18", "close": 39.65, "volume": 20267600.0}, {"date": "2018-05-21", "close": 39.34, "volume": 7560892.0}, {"date": "2018-05-22", "close": 39.43, "volume": 5687823.0}, {"date": "2018-05-23", "close": 39.45, "volume": 7603263.0}, {"date": "2018-05-24", "close": 39.56, "volume": 5493516.0}, {"date": "2018-05-25", "close": 39.58, "volume": 4827621.0}, {"date": "2018-05-29", "close": 39.33, "volume": 8190947.0}, {"date": "2018-05-30", "close": 39.68, "volume": 6219135.0}, {"date": "2018-05-31", "close": 39.27, "volume": 9241541.0}, {"date": "2018-06-01", "close": 39.56, "volume": 9287602.0}, {"date": "2018-06-04", "close": 39.78, "volume": 6658489.0}, {"date": "2018-06-05", "close": 39.26, "volume": 8095974.0}, {"date": "2018-06-06", "close": 39.49, "volume": 7962924.0}, {"date": "2018-06-07", "close": 39.32, "volume": 5882493.0}, {"date": "2018-06-08", "close": 39.78, "volume": 7717307.0}, {"date": "2018-06-11", "close": 40.23, "volume": 6813959.0}, {"date": "2018-06-12", "close": 40.43, "volume": 7987604.0}, {"date": "2018-06-13", "close": 40.14, "volume": 9020493.0}, {"date": "2018-06-14", "close": 40.4, "volume": 7167770.0}, {"date": "2018-06-15", "close": 40.82, "volume": 13294010.0}, {"date": "2018-06-18", "close": 40.18, "volume": 8244800.0}, {"date": "2018-06-19", "close": 40.34, "volume": 8530692.0}, {"date": "2018-06-20", "close": 40.76, "volume": 8344342.0}, {"date": "2018-06-21", "close": 40.74, "volume": 8821730.0}, {"date": "2018-06-22", "close": 41.3, "volume": 8878381.0}, {"date": "2018-06-25", "close": 41.45, "volume": 8598603.0}, {"date": "2018-06-26", "close": 41.18, "volume": 4978207.0}, {"date": "2018-06-27", "close": 40.99, "volume": 6409192.0}, {"date": "2018-06-28", "close": 40.9, "volume": 5494793.0}, {"date": "2018-06-29", "close": 41.0, "volume": 8390957.0}, {"date": "2018-07-02", "close": 40.86, "volume": 4642802.0}, {"date": "2018-07-03", "close": 40.81, "volume": 2751074.0}, {"date": "2018-07-05", "close": 41.86, "volume": 7419016.0}, {"date": "2018-07-06", "close": 42.35, "volume": 8891255.0}, {"date": "2018-07-09", "close": 42.17, "volume": 3965890.0}, {"date": "2018-07-10", "close": 42.08, "volume": 4695967.0}, {"date": "2018-07-11", "close": 42.25, "volume": 4312235.0}, {"date": "2018-07-12", "close": 42.45, "volume": 5231312.0}, {"date": "2018-07-13", "close": 42.83, "volume": 4422872.0}, {"date": "2018-07-16", "close": 42.31, "volume": 6809487.0}, {"date": "2018-07-17", "close": 42.83, "volume": 7032434.0}, {"date": "2018-07-18", "close": 42.13, "volume": 7346959.0}, {"date": "2018-07-19", "close": 42.24, "volume": 6198900.0}, {"date": "2018-07-20", "close": 42.45, "volume": 6759182.0}, {"date": "2018-07-23", "close": 41.68, "volume": 6265719.0}, {"date": "2018-07-24", "close": 41.52, "volume": 8575788.0}, {"date": "2018-07-25", "close": 41.5, "volume": 9923510.0}, {"date": "2018-07-26", "close": 43.27, "volume": 13432570.0}, {"date": "2018-07-27", "close": 42.9, "volume": 8679757.0}, {"date": "2018-07-30", "close": 43.0, "volume": 7766739.0}, {"date": "2018-07-31", "close": 43.38, "volume": 9297894.0}, {"date": "2018-08-01", "close": 42.83, "volume": 8011891.0}, {"date": "2018-08-02", "close": 43.16, "volume": 7915111.0}, {"date": "2018-08-03", "close": 43.76, "volume": 9821453.0}, {"date": "2018-08-06", "close": 43.27, "volume": 6513764.0}, {"date": "2018-08-07", "close": 42.94, "volume": 6752092.0}, {"date": "2018-08-08", "close": 42.39, "volume": 4744599.0}, {"date": "2018-08-09", "close": 42.16, "volume": 5340898.0}, {"date": "2018-08-10", "close": 41.94, "volume": 4490282.0}, {"date": "2018-08-13", "close": 41.9, "volume": 5460837.0}, {"date": "2018-08-14", "close": 41.87, "volume": 4474119.0}, {"date": "2018-08-15", "close": 41.81, "volume": 5594041.0}, {"date": "2018-08-16", "close": 42.11, "volume": 5676782.0}, {"date": "2018-08-17", "close": 42.71, "volume": 6294801.0}, {"date": "2018-08-20", "close": 42.82, "volume": 5156261.0}, {"date": "2018-08-21", "close": 42.56, "volume": 4451589.0}, {"date": "2018-08-22", "close": 42.26, "volume": 3915787.0}, {"date": "2018-08-23", "close": 42.09, "volume": 5435670.0}, {"date": "2018-08-24", "close": 42.39, "volume": 4805759.0}, {"date": "2018-08-27", "close": 42.49, "volume": 3897524.0}, {"date": "2018-08-28", "close": 42.25, "volume": 3791189.0}, {"date": "2018-08-29", "close": 42.54, "volume": 4799762.0}, {"date": "2018-08-30", "close": 42.44, "volume": 6181889.0}, {"date": "2018-08-31", "close": 42.72, "volume": 7662817.0}, {"date": "2018-09-04", "close": 42.62, "volume": 7178806.0}, {"date": "2018-09-05", "close": 43.49, "volume": 8690268.0}, {"date": "2018-09-06", "close": 43.49, "volume": 5717201.0}, {"date": "2018-09-07", "close": 42.52, "volume": 10925190.0}, {"date": "2018-09-10", "close": 42.9, "volume": 4857742.0}, {"date": "2018-09-11", "close": 42.86, "volume": 7440247.0}, {"date": "2018-09-12", "close": 43.35, "volume": 5613100.0}, {"date": "2018-09-13", "close": 43.87, "volume": 6208191.0}, {"date": "2018-09-14", "close": 43.8, "volume": 5224144.0}, {"date": "2018-09-17", "close": 43.71, "volume": 5998966.0}, {"date": "2018-09-18", "close": 43.47, "volume": 6223597.0}, {"date": "2018-09-19", "close": 43.44, "volume": 5087903.0}, {"date": "2018-09-20", "close": 43.87, "volume": 6520118.0}, {"date": "2018-09-21", "close": 43.94, "volume": 8965012.0}, {"date": "2018-09-24", "close": 43.45, "volume": 4536053.0}, {"date": "2018-09-25", "close": 43.26, "volume": 5119163.0}, {"date": "2018-09-26", "close": 43.24, "volume": 5206013.0}, {"date": "2018-09-27", "close": 43.07, "volume": 7603344.0}, {"date": "2018-09-28", "close": 42.96, "volume": 8076771.0}, {"date": "2018-10-01", "close": 42.83, "volume": 4216920.0}, {"date": "2018-10-02", "close": 43.23, "volume": 3765313.0}, {"date": "2018-10-03", "close": 42.78, "volume": 4867960.0}, {"date": "2018-10-04", "close": 42.37, "volume": 7889094.0}, {"date": "2018-10-05", "close": 42.42, "volume": 5567540.0}, {"date": "2018-10-08", "close": 42.92, "volume": 6107299.0}, {"date": "2018-10-09", "close": 42.76, "volume": 4153751.0}, {"date": "2018-10-10", "close": 42.27, "volume": 8426834.0}, {"date": "2018-10-11", "close": 41.19, "volume": 8940076.0}, {"date": "2018-10-12", "close": 41.12, "volume": 7215355.0}, {"date": "2018-10-15", "close": 41.04, "volume": 8536124.0}, {"date": "2018-10-16", "close": 41.28, "volume": 8836194.0}, {"date": "2018-10-17", "close": 41.16, "volume": 10387220.0}, {"date": "2018-10-18", "close": 41.04, "volume": 5265551.0}, {"date": "2018-10-19", "close": 41.8, "volume": 8445505.0}, {"date": "2018-10-22", "close": 41.44, "volume": 5359084.0}, {"date": "2018-10-23", "close": 41.26, "volume": 7192719.0}, {"date": "2018-10-24", "close": 41.32, "volume": 7624416.0}, {"date": "2018-10-25", "close": 41.0, "volume": 8490438.0}, {"date": "2018-10-26", "close": 40.11, "volume": 11105410.0}, {"date": "2018-10-29", "close": 40.11, "volume": 9571251.0}, {"date": "2018-10-30", "close": 42.12, "volume": 15426150.0}, {"date": "2018-10-31", "close": 41.98, "volume": 16332420.0}, {"date": "2018-11-01", "close": 42.37, "volume": 10276780.0}, {"date": "2018-11-02", "close": 41.98, "volume": 11230130.0}, {"date": "2018-11-05", "close": 42.71, "volume": 7154505.0}, {"date": "2018-11-06", "close": 43.45, "volume": 8007702.0}, {"date": "2018-11-07", "close": 43.66, "volume": 7138328.0}, {"date": "2018-11-08", "close": 43.94, "volume": 5325950.0}, {"date": "2018-11-09", "close": 44.3, "volume": 7149656.0}, {"date": "2018-11-12", "close": 44.45, "volume": 8859599.0}, {"date": "2018-11-13", "close": 44.08, "volume": 6355223.0}, {"date": "2018-11-14", "close": 43.76, "volume": 7771752.0}, {"date": "2018-11-15", "close": 43.94, "volume": 7815184.0}, {"date": "2018-11-16", "close": 44.27, "volume": 6277574.0}, {"date": "2018-11-19", "close": 44.43, "volume": 6751469.0}, {"date": "2018-11-20", "close": 43.69, "volume": 9080731.0}, {"date": "2018-11-21", "close": 43.48, "volume": 5373328.0}, {"date": "2018-11-23", "close": 43.79, "volume": 2774154.0}, {"date": "2018-11-26", "close": 43.95, "volume": 7848510.0}, {"date": "2018-11-27", "close": 44.54, "volume": 6525742.0}, {"date": "2018-11-28", "close": 44.42, "volume": 8109375.0}, {"date": "2018-11-29", "close": 44.53, "volume": 5642680.0}, {"date": "2018-11-30", "close": 44.98, "volume": 12994500.0}, {"date": "2018-12-03", "close": 45.03, "volume": 6899046.0}, {"date": "2018-12-04", "close": 44.47, "volume": 8340271.0}, {"date": "2018-12-06", "close": 44.25, "volume": 10915510.0}, {"date": "2018-12-07", "close": 43.8, "volume": 6915902.0}, {"date": "2018-12-10", "close": 43.93, "volume": 6871328.0}, {"date": "2018-12-11", "close": 44.21, "volume": 8240584.0}, {"date": "2018-12-12", "close": 44.07, "volume": 7536713.0}, {"date": "2018-12-13", "close": 44.35, "volume": 6101951.0}, {"date": "2018-12-14", "close": 43.55, "volume": 6502039.0}, {"date": "2018-12-17", "close": 42.81, "volume": 7774443.0}, {"date": "2018-12-18", "close": 42.14, "volume": 10390170.0}, {"date": "2018-12-19", "close": 41.41, "volume": 11124670.0}, {"date": "2018-12-20", "close": 41.16, "volume": 11159960.0}, {"date": "2018-12-21", "close": 40.68, "volume": 17481400.0}, {"date": "2018-12-24", "close": 39.48, "volume": 6641340.0}, {"date": "2018-12-26", "close": 40.0, "volume": 8420286.0}, {"date": "2018-12-27", "close": 40.23, "volume": 10989680.0}, {"date": "2018-12-28", "close": 39.89, "volume": 7458149.0}, {"date": "2018-12-31", "close": 40.03, "volume": 9114078.0}, {"date": "2019-01-02", "close": 39.89, "volume": 6975533.0}, {"date": "2019-01-03", "close": 39.74, "volume": 7454577.0}, {"date": "2019-01-04", "close": 40.84, "volume": 7604785.0}, {"date": "2019-01-07", "close": 41.12, "volume": 5845261.0}, {"date": "2019-01-08", "close": 42.08, "volume": 10931000.0}, {"date": "2019-01-09", "close": 41.93, "volume": 8492045.0}, {"date": "2019-01-10", "close": 42.34, "volume": 7667689.0}, {"date": "2019-01-11", "close": 42.23, "volume": 4744896.0}, {"date": "2019-01-14", "close": 42.48, "volume": 9789709.0}, {"date": "2019-01-15", "close": 42.94, "volume": 7361168.0}, {"date": "2019-01-16", "close": 42.67, "volume": 6386664.0}, {"date": "2019-01-17", "close": 43.04, "volume": 5531014.0}, {"date": "2019-01-18", "close": 43.36, "volume": 7526785.0}, {"date": "2019-01-22", "close": 43.13, "volume": 10578660.0}, {"date": "2019-01-23", "close": 43.51, "volume": 7782535.0}, {"date": "2019-01-24", "close": 43.03, "volume": 9098975.0}, {"date": "2019-01-25", "close": 42.72, "volume": 5887582.0}, {"date": "2019-01-28", "close": 43.12, "volume": 6389160.0}, {"date": "2019-01-29", "close": 43.43, "volume": 7454833.0}, {"date": "2019-01-30", "close": 43.81, "volume": 7291702.0}, {"date": "2019-01-31", "close": 46.26, "volume": 15268450.0}, {"date": "2019-02-01", "close": 45.57, "volume": 13215370.0}, {"date": "2019-02-04", "close": 46.11, "volume": 8758780.0}, {"date": "2019-02-05", "close": 45.98, "volume": 5776295.0}, {"date": "2019-02-06", "close": 46.2, "volume": 6610752.0}, {"date": "2019-02-07", "close": 46.5, "volume": 9393169.0}, {"date": "2019-02-08", "close": 46.9, "volume": 8905188.0}, {"date": "2019-02-11", "close": 47.45, "volume": 10105130.0}, {"date": "2019-02-12", "close": 47.55, "volume": 8742171.0}, {"date": "2019-02-13", "close": 47.61, "volume": 6478480.0}, {"date": "2019-02-14", "close": 47.32, "volume": 7871343.0}, {"date": "2019-02-15", "close": 48.16, "volume": 10522040.0}, {"date": "2019-02-19", "close": 48.1, "volume": 7861246.0}, {"date": "2019-02-20", "close": 47.99, "volume": 10663820.0}, {"date": "2019-02-21", "close": 48.41, "volume": 6039506.0}, {"date": "2019-02-22", "close": 47.72, "volume": 12798800.0}, {"date": "2019-02-25", "close": 47.21, "volume": 9547342.0}, {"date": "2019-02-26", "close": 47.43, "volume": 7411184.0}, {"date": "2019-02-27", "close": 47.13, "volume": 8153289.0}, {"date": "2019-02-28", "close": 47.16, "volume": 8327331.0}, {"date": "2019-03-01", "close": 47.23, "volume": 8110541.0}, {"date": "2019-03-04", "close": 46.99, "volume": 9582464.0}, {"date": "2019-03-05", "close": 46.93, "volume": 8132059.0}, {"date": "2019-03-06", "close": 46.97, "volume": 5250083.0}, {"date": "2019-03-07", "close": 46.81, "volume": 7957201.0}, {"date": "2019-03-08", "close": 46.58, "volume": 6699843.0}, {"date": "2019-03-11", "close": 47.12, "volume": 6239342.0}, {"date": "2019-03-12", "close": 46.95, "volume": 5856125.0}, {"date": "2019-03-13", "close": 47.28, "volume": 6287247.0}, {"date": "2019-03-14", "close": 47.35, "volume": 5277321.0}, {"date": "2019-03-15", "close": 47.8, "volume": 9670070.0}, {"date": "2019-03-18", "close": 48.04, "volume": 5023591.0}, {"date": "2019-03-19", "close": 48.24, "volume": 5852408.0}, {"date": "2019-03-20", "close": 48.18, "volume": 6198266.0}, {"date": "2019-03-21", "close": 48.88, "volume": 6640818.0}, {"date": "2019-03-22", "close": 49.13, "volume": 6916632.0}, {"date": "2019-03-25", "close": 49.41, "volume": 5390334.0}, {"date": "2019-03-26", "close": 49.79, "volume": 7059269.0}, {"date": "2019-03-27", "close": 49.63, "volume": 7272362.0}, {"date": "2019-03-28", "close": 49.35, "volume": 6230808.0}, {"date": "2019-03-29", "close": 49.92, "volume": 6699112.0}, {"date": "2019-04-01", "close": 49.69, "volume": 5917337.0}, {"date": "2019-04-02", "close": 49.64, "volume": 5039888.0}, {"date": "2019-04-03", "close": 49.73, "volume": 6810383.0}, {"date": "2019-04-04", "close": 49.65, "volume": 5477217.0}, {"date": "2019-04-05", "close": 49.68, "volume": 6246038.0}, {"date": "2019-04-08", "close": 49.61, "volume": 6456416.0}, {"date": "2019-04-09", "close": 49.64, "volume": 5037541.0}, {"date": "2019-04-10", "close": 49.7, "volume": 4182790.0}, {"date": "2019-04-11", "close": 49.67, "volume": 4600277.0}, {"date": "2019-04-12", "close": 49.79, "volume": 5016636.0}, {"date": "2019-04-15", "close": 50.28, "volume": 7869004.0}, {"date": "2019-04-16", "close": 50.12, "volume": 5150799.0}, {"date": "2019-04-17", "close": 50.23, "volume": 4415234.0}, {"date": "2019-04-18", "close": 50.09, "volume": 6407666.0}, {"date": "2019-04-22", "close": 50.18, "volume": 5196979.0}, {"date": "2019-04-23", "close": 50.36, "volume": 6037454.0}, {"date": "2019-04-24", "close": 50.38, "volume": 4873516.0}, {"date": "2019-04-25", "close": 50.01, "volume": 4473362.0}, {"date": "2019-04-26", "close": 50.29, "volume": 4172482.0}, {"date": "2019-04-29", "close": 50.53, "volume": 4391100.0}, {"date": "2019-04-30", "close": 50.85, "volume": 8283905.0}, {"date": "2019-05-01", "close": 51.64, "volume": 13043610.0}, {"date": "2019-05-02", "close": 51.48, "volume": 9729572.0}, {"date": "2019-05-03", "close": 51.76, "volume": 4419101.0}, {"date": "2019-05-06", "close": 51.6, "volume": 5224154.0}, {"date": "2019-05-07", "close": 51.01, "volume": 9827020.0}, {"date": "2019-05-08", "close": 51.01, "volume": 6280460.0}, {"date": "2019-05-09", "close": 51.35, "volume": 6125079.0}, {"date": "2019-05-10", "close": 51.87, "volume": 5778362.0}, {"date": "2019-05-13", "close": 51.19, "volume": 5682806.0}, {"date": "2019-05-14", "close": 51.62, "volume": 6729873.0}, {"date": "2019-05-15", "close": 51.83, "volume": 4342371.0}, {"date": "2019-05-16", "close": 52.8, "volume": 8781292.0}, {"date": "2019-05-17", "close": 52.23, "volume": 6956257.0}, {"date": "2019-05-20", "close": 52.29, "volume": 6517265.0}, {"date": "2019-05-21", "close": 52.18, "volume": 6732230.0}, {"date": "2019-05-22", "close": 52.09, "volume": 6396910.0}, {"date": "2019-05-23", "close": 52.04, "volume": 6261660.0}, {"date": "2019-05-24", "close": 52.13, "volume": 4241047.0}, {"date": "2019-05-28", "close": 50.97, "volume": 13265420.0}, {"date": "2019-05-29", "close": 51.16, "volume": 7530424.0}, {"date": "2019-05-30", "close": 51.25, "volume": 5699789.0}, {"date": "2019-05-31", "close": 50.85, "volume": 7100008.0}, {"date": "2019-06-03", "close": 51.56, "volume": 6747334.0}, {"date": "2019-06-04", "close": 52.14, "volume": 7167435.0}, {"date": "2019-06-05", "close": 52.94, "volume": 6665156.0}, {"date": "2019-06-06", "close": 53.46, "volume": 5647891.0}, {"date": "2019-06-07", "close": 54.02, "volume": 6644292.0}, {"date": "2019-06-10", "close": 54.19, "volume": 5387751.0}, {"date": "2019-06-11", "close": 53.99, "volume": 6519115.0}, {"date": "2019-06-12", "close": 54.55, "volume": 5083874.0}, {"date": "2019-06-13", "close": 54.65, "volume": 4758257.0}, {"date": "2019-06-14", "close": 55.05, "volume": 4724826.0}, {"date": "2019-06-17", "close": 54.75, "volume": 5031130.0}, {"date": "2019-06-18", "close": 54.56, "volume": 5730907.0}, {"date": "2019-06-19", "close": 55.06, "volume": 7161470.0}, {"date": "2019-06-20", "close": 55.46, "volume": 6958237.0}, {"date": "2019-06-21", "close": 55.25, "volume": 11755910.0}, {"date": "2019-06-24", "close": 55.33, "volume": 4981408.0}, {"date": "2019-06-25", "close": 55.48, "volume": 7037658.0}, {"date": "2019-06-26", "close": 54.46, "volume": 7190732.0}, {"date": "2019-06-27", "close": 54.12, "volume": 4210852.0}, {"date": "2019-06-28", "close": 53.9, "volume": 8614372.0}, {"date": "2019-07-01", "close": 54.71, "volume": 7231385.0}, {"date": "2019-07-02", "close": 54.95, "volume": 3747470.0}, {"date": "2019-07-03", "close": 55.81, "volume": 3816195.0}, {"date": "2019-07-05", "close": 55.5, "volume": 3424707.0}, {"date": "2019-07-08", "close": 55.44, "volume": 3959200.0}, {"date": "2019-07-09", "close": 55.38, "volume": 3766096.0}, {"date": "2019-07-10", "close": 55.53, "volume": 5311935.0}, {"date": "2019-07-11", "close": 54.63, "volume": 6153583.0}, {"date": "2019-07-12", "close": 54.54, "volume": 4587826.0}, {"date": "2019-07-15", "close": 54.7, "volume": 4211451.0}, {"date": "2019-07-16", "close": 54.77, "volume": 6540480.0}, {"date": "2019-07-17", "close": 54.89, "volume": 5049070.0}, {"date": "2019-07-18", "close": 55.23, "volume": 5381743.0}, {"date": "2019-07-19", "close": 54.89, "volume": 5435653.0}, {"date": "2019-07-22", "close": 54.64, "volume": 4058479.0}, {"date": "2019-07-23", "close": 54.79, "volume": 5557616.0}, {"date": "2019-07-24", "close": 54.42, "volume": 5555890.0}, {"date": "2019-07-25", "close": 54.41, "volume": 3517004.0}, {"date": "2019-07-26", "close": 54.81, "volume": 3706189.0}, {"date": "2019-07-29", "close": 54.86, "volume": 4868533.0}, {"date": "2019-07-30", "close": 54.81, "volume": 5496311.0}, {"date": "2019-07-31", "close": 53.49, "volume": 10559930.0}, {"date": "2019-08-01", "close": 53.63, "volume": 9150162.0}, {"date": "2019-08-02", "close": 53.76, "volume": 6627870.0}, {"date": "2019-08-05", "close": 52.22, "volume": 9489009.0}, {"date": "2019-08-06", "close": 52.83, "volume": 7853981.0}, {"date": "2019-08-07", "close": 53.42, "volume": 6946966.0}, {"date": "2019-08-08", "close": 54.95, "volume": 7489755.0}, {"date": "2019-08-09", "close": 54.69, "volume": 5750911.0}, {"date": "2019-08-12", "close": 54.25, "volume": 5519983.0}, {"date": "2019-08-13", "close": 54.57, "volume": 8176838.0}, {"date": "2019-08-14", "close": 53.2, "volume": 8391560.0}, {"date": "2019-08-15", "close": 53.78, "volume": 5286539.0}, {"date": "2019-08-16", "close": 54.54, "volume": 5402399.0}, {"date": "2019-08-19", "close": 54.56, "volume": 4950014.0}, {"date": "2019-08-20", "close": 53.99, "volume": 4034578.0}, {"date": "2019-08-21", "close": 54.3, "volume": 3181093.0}, {"date": "2019-08-22", "close": 54.51, "volume": 3945603.0}, {"date": "2019-08-23", "close": 53.63, "volume": 5542632.0}, {"date": "2019-08-26", "close": 54.46, "volume": 4575282.0}, {"date": "2019-08-27", "close": 54.42, "volume": 4612238.0}, {"date": "2019-08-28", "close": 54.88, "volume": 4977489.0}, {"date": "2019-08-29", "close": 55.28, "volume": 4074484.0}, {"date": "2019-08-30", "close": 55.22, "volume": 4465905.0}, {"date": "2019-09-03", "close": 55.64, "volume": 3483197.0}, {"date": "2019-09-04", "close": 56.2, "volume": 5318054.0}, {"date": "2019-09-05", "close": 56.14, "volume": 5001354.0}, {"date": "2019-09-06", "close": 56.63, "volume": 4940148.0}, {"date": "2019-09-09", "close": 56.48, "volume": 5781665.0}, {"date": "2019-09-10", "close": 54.33, "volume": 8968595.0}, {"date": "2019-09-11", "close": 54.51, "volume": 5544944.0}, {"date": "2019-09-12", "close": 54.81, "volume": 5549743.0}, {"date": "2019-09-13", "close": 54.08, "volume": 6183357.0}, {"date": "2019-09-16", "close": 54.05, "volume": 3531200.0}, {"date": "2019-09-17", "close": 54.7, "volume": 6714835.0}, {"date": "2019-09-18", "close": 54.72, "volume": 7981098.0}, {"date": "2019-09-19", "close": 55.04, "volume": 5063976.0}, {"date": "2019-09-20", "close": 54.65, "volume": 11536700.0}, {"date": "2019-09-23", "close": 54.61, "volume": 4871507.0}, {"date": "2019-09-24", "close": 55.05, "volume": 6349784.0}, {"date": "2019-09-25", "close": 55.19, "volume": 4348118.0}, {"date": "2019-09-26", "close": 55.69, "volume": 4302897.0}, {"date": "2019-09-27", "close": 55.39, "volume": 6598448.0}, {"date": "2019-09-30", "close": 55.32, "volume": 4473133.0}, {"date": "2019-10-01", "close": 54.64, "volume": 5424849.0}, {"date": "2019-10-02", "close": 53.98, "volume": 6710859.0}, {"date": "2019-10-03", "close": 54.52, "volume": 5241892.0}, {"date": "2019-10-04", "close": 55.98, "volume": 5955561.0}, {"date": "2019-10-07", "close": 55.07, "volume": 6134487.0}, {"date": "2019-10-08", "close": 54.56, "volume": 5224160.0}, {"date": "2019-10-09", "close": 54.95, "volume": 3475051.0}, {"date": "2019-10-10", "close": 55.41, "volume": 4424364.0}, {"date": "2019-10-11", "close": 54.82, "volume": 4812569.0}, {"date": "2019-10-14", "close": 54.22, "volume": 4584121.0}, {"date": "2019-10-15", "close": 54.04, "volume": 3848066.0}, {"date": "2019-10-16", "close": 54.27, "volume": 4980525.0}, {"date": "2019-10-17", "close": 54.63, "volume": 4722215.0}, {"date": "2019-10-18", "close": 54.48, "volume": 5027484.0}, {"date": "2019-10-21", "close": 53.57, "volume": 5860397.0}, {"date": "2019-10-22", "close": 52.71, "volume": 7944364.0}, {"date": "2019-10-23", "close": 52.65, "volume": 6607171.0}, {"date": "2019-10-24", "close": 53.04, "volume": 5617829.0}, {"date": "2019-10-25", "close": 52.77, "volume": 5964295.0}, {"date": "2019-10-28", "close": 52.41, "volume": 7759768.0}, {"date": "2019-10-29", "close": 52.83, "volume": 8126687.0}, {"date": "2019-10-30", "close": 52.03, "volume": 17324080.0}, {"date": "2019-10-31", "close": 52.45, "volume": 5774650.0}, {"date": "2019-11-01", "close": 52.03, "volume": 4841887.0}, {"date": "2019-11-04", "close": 51.74, "volume": 6019171.0}, {"date": "2019-11-05", "close": 51.7, "volume": 5747604.0}, {"date": "2019-11-06", "close": 52.22, "volume": 5478372.0}, {"date": "2019-11-07", "close": 51.74, "volume": 6795642.0}, {"date": "2019-11-08", "close": 51.73, "volume": 3521328.0}, {"date": "2019-11-11", "close": 51.8, "volume": 3506460.0}, {"date": "2019-11-12", "close": 52.07, "volume": 3543996.0}, {"date": "2019-11-13", "close": 52.7, "volume": 5945666.0}, {"date": "2019-11-14", "close": 52.9, "volume": 5393420.0}, {"date": "2019-11-15", "close": 52.82, "volume": 5059962.0}, {"date": "2019-11-18", "close": 53.08, "volume": 5052552.0}, {"date": "2019-11-19", "close": 52.71, "volume": 4760584.0}, {"date": "2019-11-20", "close": 52.41, "volume": 4381964.0}, {"date": "2019-11-21", "close": 52.07, "volume": 3848439.0}, {"date": "2019-11-22", "close": 51.8, "volume": 3863537.0}, {"date": "2019-11-25", "close": 52.04, "volume": 5633869.0}, {"date": "2019-11-26", "close": 52.62, "volume": 7632978.0}, {"date": "2019-11-27", "close": 52.73, "volume": 5210859.0}, {"date": "2019-11-29", "close": 52.54, "volume": 4424742.0}, {"date": "2019-12-02", "close": 52.84, "volume": 6162055.0}, {"date": "2019-12-03", "close": 53.13, "volume": 8807267.0}, {"date": "2019-12-04", "close": 53.34, "volume": 5537542.0}, {"date": "2019-12-05", "close": 53.81, "volume": 5356073.0}, {"date": "2019-12-06", "close": 53.84, "volume": 5047224.0}, {"date": "2019-12-09", "close": 54.17, "volume": 5926263.0}, {"date": "2019-12-10", "close": 54.06, "volume": 4258091.0}, {"date": "2019-12-11", "close": 53.93, "volume": 5247298.0}, {"date": "2019-12-12", "close": 52.98, "volume": 8056280.0}, {"date": "2019-12-13", "close": 53.24, "volume": 6456179.0}, {"date": "2019-12-16", "close": 53.71, "volume": 6690642.0}, {"date": "2019-12-17", "close": 54.09, "volume": 7114606.0}, {"date": "2019-12-18", "close": 54.53, "volume": 6938884.0}, {"date": "2019-12-19", "close": 55.15, "volume": 6582652.0}, {"date": "2019-12-20", "close": 55.4, "volume": 12464390.0}, {"date": "2019-12-23", "close": 54.73, "volume": 7173510.0}, {"date": "2019-12-24", "close": 54.99, "volume": 1833763.0}, {"date": "2019-12-26", "close": 54.85, "volume": 3565549.0}, {"date": "2019-12-27", "close": 55.28, "volume": 4229449.0}, {"date": "2019-12-30", "close": 55.0, "volume": 3104187.0}, {"date": "2019-12-31", "close": 55.08, "volume": 5039525.0}, {"date": "2020-01-02", "close": 54.33, "volume": 7272946.0}, {"date": "2020-01-03", "close": 54.24, "volume": 6791739.0}, {"date": "2020-01-06", "close": 54.15, "volume": 5906380.0}, {"date": "2020-01-07", "close": 53.92, "volume": 6716447.0}, {"date": "2020-01-08", "close": 54.05, "volume": 5435515.0}, {"date": "2020-01-09", "close": 54.19, "volume": 5653906.0}, {"date": "2020-01-10", "close": 54.25, "volume": 4639027.0}, {"date": "2020-01-13", "close": 54.59, "volume": 7528806.0}, {"date": "2020-01-14", "close": 54.19, "volume": 5984182.0}, {"date": "2020-01-15", "close": 54.74, "volume": 5681677.0}, {"date": "2020-01-16", "close": 55.19, "volume": 5481791.0}, {"date": "2020-01-17", "close": 55.16, "volume": 9336363.0}, {"date": "2020-01-21", "close": 55.54, "volume": 9152630.0}, {"date": "2020-01-22", "close": 55.46, "volume": 4505297.0}, {"date": "2020-01-23", "close": 55.44, "volume": 6536575.0}, {"date": "2020-01-24", "close": 55.09, "volume": 5916401.0}, {"date": "2020-01-27", "close": 54.69, "volume": 5602945.0}, {"date": "2020-01-28", "close": 54.85, "volume": 7426103.0}, {"date": "2020-01-29", "close": 54.56, "volume": 5573911.0}, {"date": "2020-01-30", "close": 58.8, "volume": 18286140.0}, {"date": "2020-01-31", "close": 57.38, "volume": 14070270.0}, {"date": "2020-02-03", "close": 57.55, "volume": 7686397.0}, {"date": "2020-02-04", "close": 57.43, "volume": 7231873.0}, {"date": "2020-02-05", "close": 57.92, "volume": 7629317.0}, {"date": "2020-02-06", "close": 58.42, "volume": 5180981.0}, {"date": "2020-02-07", "close": 58.66, "volume": 5941959.0}, {"date": "2020-02-10", "close": 58.97, "volume": 5561946.0}, {"date": "2020-02-11", "close": 58.87, "volume": 4446654.0}, {"date": "2020-02-12", "close": 58.95, "volume": 7041419.0}, {"date": "2020-02-13", "close": 59.03, "volume": 5871976.0}, {"date": "2020-02-14", "close": 59.68, "volume": 4959008.0}, {"date": "2020-02-18", "close": 59.66, "volume": 6972742.0}, {"date": "2020-02-19", "close": 59.3, "volume": 5448330.0}, {"date": "2020-02-20", "close": 59.04, "volume": 5008876.0}, {"date": "2020-02-21", "close": 58.75, "volume": 5709044.0}, {"date": "2020-02-24", "close": 57.74, "volume": 6232242.0}, {"date": "2020-02-25", "close": 57.02, "volume": 7636458.0}, {"date": "2020-02-26", "close": 56.86, "volume": 9747026.0}, {"date": "2020-02-27", "close": 54.46, "volume": 14101020.0}, {"date": "2020-02-28", "close": 52.8, "volume": 14447340.0}, {"date": "2020-03-02", "close": 55.6, "volume": 12252620.0}, {"date": "2020-03-03", "close": 54.79, "volume": 13008180.0}, {"date": "2020-03-04", "close": 58.01, "volume": 12787200.0}, {"date": "2020-03-05", "close": 56.86, "volume": 10517030.0}, {"date": "2020-03-06", "close": 55.66, "volume": 9781193.0}, {"date": "2020-03-09", "close": 53.94, "volume": 15615200.0}, {"date": "2020-03-10", "close": 54.91, "volume": 16742270.0}, {"date": "2020-03-11", "close": 52.34, "volume": 14984310.0}, {"date": "2020-03-12", "close": 47.51, "volume": 15532980.0}, {"date": "2020-03-13", "close": 50.92, "volume": 15074280.0}, {"date": "2020-03-16", "close": 45.1, "volume": 12679530.0}, {"date": "2020-03-17", "close": 48.82, "volume": 15149310.0}, {"date": "2020-03-18", "close": 46.55, "volume": 15316280.0}, {"date": "2020-03-19", "close": 45.47, "volume": 15194460.0}, {"date": "2020-03-20", "close": 43.32, "volume": 16246050.0}, {"date": "2020-03-23", "close": 41.93, "volume": 13466940.0}, {"date": "2020-03-24", "close": 46.66, "volume": 12476310.0}, {"date": "2020-03-25", "close": 46.11, "volume": 12419790.0}, {"date": "2020-03-26", "close": 48.9, "volume": 11595410.0}, {"date": "2020-03-27", "close": 47.89, "volume": 8254368.0}, {"date": "2020-03-30", "close": 51.13, "volume": 8356565.0}, {"date": "2020-03-31", "close": 50.08, "volume": 9248777.0}, {"date": "2020-04-01", "close": 48.68, "volume": 9069196.0}, {"date": "2020-04-02", "close": 50.38, "volume": 6818454.0}, {"date": "2020-04-03", "close": 50.79, "volume": 7788484.0}, {"date": "2020-04-06", "close": 52.03, "volume": 9426764.0}, {"date": "2020-04-07", "close": 51.8, "volume": 9592544.0}, {"date": "2020-04-08", "close": 51.79, "volume": 5820856.0}, {"date": "2020-04-09", "close": 52.34, "volume": 7989978.0}, {"date": "2020-04-13", "close": 52.02, "volume": 5398675.0}, {"date": "2020-04-14", "close": 54.51, "volume": 6905118.0}, {"date": "2020-04-15", "close": 53.71, "volume": 7335702.0}, {"date": "2020-04-16", "close": 53.43, "volume": 7143587.0}, {"date": "2020-04-17", "close": 53.48, "volume": 10669650.0}, {"date": "2020-04-20", "close": 53.49, "volume": 7040806.0}, {"date": "2020-04-21", "close": 51.08, "volume": 8171023.0}, {"date": "2020-04-22", "close": 52.22, "volume": 5691905.0}, {"date": "2020-04-23", "close": 51.33, "volume": 9781303.0}, {"date": "2020-04-24", "close": 51.41, "volume": 6263059.0}, {"date": "2020-04-27", "close": 51.48, "volume": 8014621.0}, {"date": "2020-04-28", "close": 51.17, "volume": 8869058.0}, {"date": "2020-04-29", "close": 51.05, "volume": 9774331.0}, {"date": "2020-04-30", "close": 51.44, "volume": 13343140.0}, {"date": "2020-05-01", "close": 50.7, "volume": 7063039.0}, {"date": "2020-05-04", "close": 50.06, "volume": 6857101.0}, {"date": "2020-05-05", "close": 50.32, "volume": 5221369.0}, {"date": "2020-05-06", "close": 50.14, "volume": 6256018.0}, {"date": "2020-05-07", "close": 50.16, "volume": 5998309.0}, {"date": "2020-05-08", "close": 50.9, "volume": 5846499.0}, {"date": "2020-05-11", "close": 50.79, "volume": 5329719.0}, {"date": "2020-05-12", "close": 50.4, "volume": 4474929.0}, {"date": "2020-05-13", "close": 49.56, "volume": 4569629.0}, {"date": "2020-05-14", "close": 49.52, "volume": 5148849.0}, {"date": "2020-05-15", "close": 49.96, "volume": 6039213.0}, {"date": "2020-05-18", "close": 50.97, "volume": 8511241.0}, {"date": "2020-05-19", "close": 49.89, "volume": 5640145.0}, {"date": "2020-05-20", "close": 49.75, "volume": 6851905.0}, {"date": "2020-05-21", "close": 49.28, "volume": 5844375.0}, {"date": "2020-05-22", "close": 49.7, "volume": 4240994.0}, {"date": "2020-05-26", "close": 49.59, "volume": 7378270.0}, {"date": "2020-05-27", "close": 50.35, "volume": 9119994.0}, {"date": "2020-05-28", "close": 51.41, "volume": 6826815.0}, {"date": "2020-05-29", "close": 52.12, "volume": 8353286.0}, {"date": "2020-06-01", "close": 52.25, "volume": 4428802.0}, {"date": "2020-06-02", "close": 52.22, "volume": 7972474.0}, {"date": "2020-06-03", "close": 52.09, "volume": 4967361.0}, {"date": "2020-06-04", "close": 51.29, "volume": 7552027.0}, {"date": "2020-06-05", "close": 52.53, "volume": 15526140.0}, {"date": "2020-06-08", "close": 53.61, "volume": 9139110.0}, {"date": "2020-06-09", "close": 52.95, "volume": 5131277.0}, {"date": "2020-06-10", "close": 53.11, "volume": 6183147.0}, {"date": "2020-06-11", "close": 50.53, "volume": 8679705.0}, {"date": "2020-06-12", "close": 50.73, "volume": 6011100.0}, {"date": "2020-06-15", "close": 51.22, "volume": 5159181.0}, {"date": "2020-06-16", "close": 52.58, "volume": 8363220.0}, {"date": "2020-06-17", "close": 52.71, "volume": 5308005.0}, {"date": "2020-06-18", "close": 53.09, "volume": 6471064.0}, {"date": "2020-06-19", "close": 52.56, "volume": 8968586.0}, {"date": "2020-06-22", "close": 52.35, "volume": 3625717.0}, {"date": "2020-06-23", "close": 51.92, "volume": 3716683.0}, {"date": "2020-06-24", "close": 50.64, "volume": 6112802.0}, {"date": "2020-06-25", "close": 50.83, "volume": 4960344.0}, {"date": "2020-06-26", "close": 50.08, "volume": 10389770.0}, {"date": "2020-06-29", "close": 50.58, "volume": 4446115.0}, {"date": "2020-06-30", "close": 51.13, "volume": 6149634.0}, {"date": "2020-07-01", "close": 51.08, "volume": 5087488.0}, {"date": "2020-07-02", "close": 51.49, "volume": 5529420.0}, {"date": "2020-07-06", "close": 51.62, "volume": 4346578.0}, {"date": "2020-07-07", "close": 51.5, "volume": 4954703.0}, {"date": "2020-07-08", "close": 51.24, "volume": 3881512.0}, {"date": "2020-07-09", "close": 50.26, "volume": 5077005.0}, {"date": "2020-07-10", "close": 51.44, "volume": 5195981.0}, {"date": "2020-07-13", "close": 51.65, "volume": 5932985.0}, {"date": "2020-07-14", "close": 52.85, "volume": 6908164.0}, {"date": "2020-07-15", "close": 52.57, "volume": 9312369.0}, {"date": "2020-07-16", "close": 53.04, "volume": 5336390.0}, {"date": "2020-07-17", "close": 54.07, "volume": 5672052.0}, {"date": "2020-07-20", "close": 53.42, "volume": 5034563.0}, {"date": "2020-07-21", "close": 54.04, "volume": 5547486.0}, {"date": "2020-07-22", "close": 54.55, "volume": 4853284.0}, {"date": "2020-07-23", "close": 54.88, "volume": 5232603.0}, {"date": "2020-07-24", "close": 54.87, "volume": 5456904.0}, {"date": "2020-07-27", "close": 55.58, "volume": 5039613.0}, {"date": "2020-07-28", "close": 55.71, "volume": 6364259.0}, {"date": "2020-07-29", "close": 56.79, "volume": 9324560.0}, {"date": "2020-07-30", "close": 55.77, "volume": 7897595.0}, {"date": "2020-07-31", "close": 55.49, "volume": 7443873.0}, {"date": "2020-08-03", "close": 55.49, "volume": 4318544.0}, {"date": "2020-08-04", "close": 55.58, "volume": 4717079.0}, {"date": "2020-08-05", "close": 55.15, "volume": 4589241.0}, {"date": "2020-08-06", "close": 55.49, "volume": 6047994.0}, {"date": "2020-08-07", "close": 55.6, "volume": 5190337.0}, {"date": "2020-08-10", "close": 55.49, "volume": 4450651.0}, {"date": "2020-08-11", "close": 55.2, "volume": 4752074.0}, {"date": "2020-08-12", "close": 56.03, "volume": 6796764.0}, {"date": "2020-08-13", "close": 56.01, "volume": 3731011.0}, {"date": "2020-08-14", "close": 56.12, "volume": 3934053.0}, {"date": "2020-08-17", "close": 56.52, "volume": 4856660.0}, {"date": "2020-08-18", "close": 57.27, "volume": 7077638.0}, {"date": "2020-08-19", "close": 56.76, "volume": 7431926.0}, {"date": "2020-08-20", "close": 57.24, "volume": 5136969.0}, {"date": "2020-08-21", "close": 57.47, "volume": 6411239.0}, {"date": "2020-08-24", "close": 57.98, "volume": 4441074.0}, {"date": "2020-08-25", "close": 57.89, "volume": 4781616.0}, {"date": "2020-08-26", "close": 58.36, "volume": 4798116.0}, {"date": "2020-08-27", "close": 58.13, "volume": 4473198.0}, {"date": "2020-08-28", "close": 58.31, "volume": 3864999.0}, {"date": "2020-08-31", "close": 58.42, "volume": 6261878.0}, {"date": "2020-09-01", "close": 58.2, "volume": 5356180.0}, {"date": "2020-09-02", "close": 59.01, "volume": 5296129.0}, {"date": "2020-09-03", "close": 57.83, "volume": 9118594.0}, {"date": "2020-09-04", "close": 57.88, "volume": 8867388.0}, {"date": "2020-09-08", "close": 56.39, "volume": 8459539.0}, {"date": "2020-09-09", "close": 57.5, "volume": 7099990.0}, {"date": "2020-09-10", "close": 57.1, "volume": 6721177.0}, {"date": "2020-09-11", "close": 57.55, "volume": 6351280.0}, {"date": "2020-09-14", "close": 58.01, "volume": 4612017.0}, {"date": "2020-09-15", "close": 58.09, "volume": 5236483.0}, {"date": "2020-09-16", "close": 57.97, "volume": 5677016.0}, {"date": "2020-09-17", "close": 57.21, "volume": 8430763.0}, {"date": "2020-09-18", "close": 56.52, "volume": 10463140.0}, {"date": "2020-09-21", "close": 55.85, "volume": 6385021.0}, {"date": "2020-09-22", "close": 55.81, "volume": 8876943.0}, {"date": "2020-09-23", "close": 54.82, "volume": 7038558.0}, {"date": "2020-09-24", "close": 55.61, "volume": 6233769.0}, {"date": "2020-09-25", "close": 56.155, "volume": 4742975.0}, {"date": "2020-09-28", "close": 57.01, "volume": 5477489.0}, {"date": "2020-09-29", "close": 56.48, "volume": 6352548.0}, {"date": "2020-09-30", "close": 57.45, "volume": 6130680.0}, {"date": "2020-10-01", "close": 57.91, "volume": 5875288.0}, {"date": "2020-10-02", "close": 56.86, "volume": 6198506.0}, {"date": "2020-10-05", "close": 57.08, "volume": 5144939.0}, {"date": "2020-10-06", "close": 56.09, "volume": 5015269.0}, {"date": "2020-10-07", "close": 56.19, "volume": 4770062.0}, {"date": "2020-10-08", "close": 56.5, "volume": 4483076.0}, {"date": "2020-10-09", "close": 57.3, "volume": 4513637.0}, {"date": "2020-10-12", "close": 58.65, "volume": 8333959.0}, {"date": "2020-10-13", "close": 58.9, "volume": 5345791.0}, {"date": "2020-10-14", "close": 58.585, "volume": 5130853.0}, {"date": "2020-10-15", "close": 58.34, "volume": 5815158.0}, {"date": "2020-10-16", "close": 57.97, "volume": 5872563.0}, {"date": "2020-10-19", "close": 57.17, "volume": 3940673.0}, {"date": "2020-10-20", "close": 56.98, "volume": 4131759.0}, {"date": "2020-10-21", "close": 56.82, "volume": 4117163.0}, {"date": "2020-10-22", "close": 56.82, "volume": 3528760.0}, {"date": "2020-10-23", "close": 56.61, "volume": 3942467.0}, {"date": "2020-10-26", "close": 55.23, "volume": 6983485.0}, {"date": "2020-10-27", "close": 55.01, "volume": 4402932.0}, {"date": "2020-10-28", "close": 53.15, "volume": 6288969.0}, {"date": "2020-10-29", "close": 53.19, "volume": 5951887.0}, {"date": "2020-10-30", "close": 53.12, "volume": 6574122.0}, {"date": "2020-11-02", "close": 54.34, "volume": 6042889.0}, {"date": "2020-11-03", "close": 54.42, "volume": 7200749.0}, {"date": "2020-11-04", "close": 54.94, "volume": 8391869.0}, {"date": "2020-11-05", "close": 55.64, "volume": 5744703.0}, {"date": "2020-11-06", "close": 55.84, "volume": 4527788.0}, {"date": "2020-11-09", "close": 55.92, "volume": 8273776.0}, {"date": "2020-11-10", "close": 57.09, "volume": 7449461.0}, {"date": "2020-11-11", "close": 57.74, "volume": 5867458.0}, {"date": "2020-11-12", "close": 57.47, "volume": 3890823.0}, {"date": "2020-11-13", "close": 58.06, "volume": 4704060.0}, {"date": "2020-11-16", "close": 58.68, "volume": 5018589.0}, {"date": "2020-11-17", "close": 58.54, "volume": 4674475.0}, {"date": "2020-11-18", "close": 57.76, "volume": 4978832.0}, {"date": "2020-11-19", "close": 57.6, "volume": 6273843.0}, {"date": "2020-11-20", "close": 57.14, "volume": 4884293.0}, {"date": "2020-11-23", "close": 57.35, "volume": 4934732.0}, {"date": "2020-11-24", "close": 57.82, "volume": 9101235.0}, {"date": "2020-11-25", "close": 57.49, "volume": 4232560.0}, {"date": "2020-11-27", "close": 57.46, "volume": 2644175.0}, {"date": "2020-11-30", "close": 57.45, "volume": 7659848.0}, {"date": "2020-12-01", "close": 58.46, "volume": 7386448.0}, {"date": "2020-12-02", "close": 58.14, "volume": 5054916.0}, {"date": "2020-12-03", "close": 58.56, "volume": 7775380.0}, {"date": "2020-12-04", "close": 59.03, "volume": 5384947.0}, {"date": "2020-12-07", "close": 58.41, "volume": 4834847.0}, {"date": "2020-12-08", "close": 58.29, "volume": 5313158.0}, {"date": "2020-12-09", "close": 57.72, "volume": 8669652.0}, {"date": "2020-12-10", "close": 57.18, "volume": 8654398.0}, {"date": "2020-12-11", "close": 57.4, "volume": 4992609.0}, {"date": "2020-12-14", "close": 57.29, "volume": 5204472.0}, {"date": "2020-12-15", "close": 57.45, "volume": 5466200.0}, {"date": "2020-12-16", "close": 57.2, "volume": 5727150.0}, {"date": "2020-12-17", "close": 57.93, "volume": 7811318.0}, {"date": "2020-12-18", "close": 58.32, "volume": 10574850.0}, {"date": "2020-12-21", "close": 57.68, "volume": 5987441.0}, {"date": "2020-12-22", "close": 57.16, "volume": 4887087.0}, {"date": "2020-12-23", "close": 57.35, "volume": 4273378.0}, {"date": "2020-12-24", "close": 57.85, "volume": 2347758.0}, {"date": "2020-12-28", "close": 58.27, "volume": 3496549.0}, {"date": "2020-12-29", "close": 58.45, "volume": 4479484.0}, {"date": "2020-12-30", "close": 58.0, "volume": 4490361.0}, {"date": "2020-12-31", "close": 58.47, "volume": 5321582.0}, {"date": "2021-01-04", "close": 57.92, "volume": 9187214.0}, {"date": "2021-01-05", "close": 57.98, "volume": 5422069.0}, {"date": "2021-01-06", "close": 57.87, "volume": 7663203.0}, {"date": "2021-01-07", "close": 57.76, "volume": 8589248.0}, {"date": "2021-01-08", "close": 58.19, "volume": 6642748.0}, {"date": "2021-01-11", "close": 57.09, "volume": 6762015.0}, {"date": "2021-01-12", "close": 57.32, "volume": 7450957.0}, {"date": "2021-01-13", "close": 57.37, "volume": 7276578.0}, {"date": "2021-01-14", "close": 57.31, "volume": 7325201.0}, {"date": "2021-01-15", "close": 57.22, "volume": 7410393.0}, {"date": "2021-01-19", "close": 57.14, "volume": 6672101.0}, {"date": "2021-01-20", "close": 57.1, "volume": 5179209.0}, {"date": "2021-01-21", "close": 56.12, "volume": 6938668.0}, {"date": "2021-01-22", "close": 56.25, "volume": 6241922.0}, {"date": "2021-01-25", "close": 56.87, "volume": 7388722.0}, {"date": "2021-01-26", "close": 57.59, "volume": 4759795.0}, {"date": "2021-01-27", "close": 56.42, "volume": 7583001.0}, {"date": "2021-01-28", "close": 57.12, "volume": 7522720.0}, {"date": "2021-01-29", "close": 55.44, "volume": 14260990.0}, {"date": "2021-02-01", "close": 55.25, "volume": 8868187.0}, {"date": "2021-02-02", "close": 56.16, "volume": 7378581.0}, {"date": "2021-02-03", "close": 55.28, "volume": 7583064.0}, {"date": "2021-02-04", "close": 56.0, "volume": 7185561.0}, {"date": "2021-02-05", "close": 56.21, "volume": 4961645.0}, {"date": "2021-02-08", "close": 56.02, "volume": 5432568.0}, {"date": "2021-02-09", "close": 55.5, "volume": 9535039.0}, {"date": "2021-02-10", "close": 55.25, "volume": 12875360.0}, {"date": "2021-02-11", "close": 55.68, "volume": 7487110.0}, {"date": "2021-02-12", "close": 55.19, "volume": 7845248.0}, {"date": "2021-02-16", "close": 54.88, "volume": 7615240.0}, {"date": "2021-02-17", "close": 54.92, "volume": 9388652.0}, {"date": "2021-02-18", "close": 56.13, "volume": 9500352.0}, {"date": "2021-02-19", "close": 54.31, "volume": 7071910.0}, {"date": "2021-02-22", "close": 54.32, "volume": 7170500.0}, {"date": "2021-02-23", "close": 54.8, "volume": 8987550.0}, {"date": "2021-02-24", "close": 54.33, "volume": 7121150.0}, {"date": "2021-02-25", "close": 54.04, "volume": 7989861.0}, {"date": "2021-02-26", "close": 53.16, "volume": 8861978.0}, {"date": "2021-03-01", "close": 53.66, "volume": 7076427.0}, {"date": "2021-03-02", "close": 53.68, "volume": 7706721.0}, {"date": "2021-03-03", "close": 52.94, "volume": 10085600.0}, {"date": "2021-03-04", "close": 53.96, "volume": 15288600.0}, {"date": "2021-03-05", "close": 55.58, "volume": 13707750.0}, {"date": "2021-03-08", "close": 55.15, "volume": 10432090.0}, {"date": "2021-03-09", "close": 55.62, "volume": 8528792.0}, {"date": "2021-03-10", "close": 56.19, "volume": 6147248.0}, {"date": "2021-03-11", "close": 56.27, "volume": 7437938.0}, {"date": "2021-03-12", "close": 56.87, "volume": 8551900.0}, {"date": "2021-03-15", "close": 57.23, "volume": 6976840.0}, {"date": "2021-03-16", "close": 57.78, "volume": 10309790.0}, {"date": "2021-03-17", "close": 57.92, "volume": 8232251.0}, {"date": "2021-03-18", "close": 57.91, "volume": 7947235.0}, {"date": "2021-03-19", "close": 58.1, "volume": 17757960.0}, {"date": "2021-03-22", "close": 58.835, "volume": 12187180.0}, {"date": "2021-03-23", "close": 58.6, "volume": 6683849.0}, {"date": "2021-03-24", "close": 58.06, "volume": 8280859.0}, {"date": "2021-03-25", "close": 58.56, "volume": 6529082.0}, {"date": "2021-03-26", "close": 59.44, "volume": 8498160.0}, {"date": "2021-03-29", "close": 60.18, "volume": 7490476.0}, {"date": "2021-03-30", "close": 58.78, "volume": 6674386.0}, {"date": "2021-03-31", "close": 58.53, "volume": 7599149.0}, {"date": "2021-04-01", "close": 58.44, "volume": 7649894.0}, {"date": "2021-04-05", "close": 58.82, "volume": 6538191.0}, {"date": "2021-04-06", "close": 59.09, "volume": 6514084.0}, {"date": "2021-04-07", "close": 59.19, "volume": 7403449.0}, {"date": "2021-04-08", "close": 58.98, "volume": 4923122.0}, {"date": "2021-04-09", "close": 58.85, "volume": 5341931.0}, {"date": "2021-04-12", "close": 58.61, "volume": 7362329.0}, {"date": "2021-04-13", "close": 58.69, "volume": 7038889.0}, {"date": "2021-04-14", "close": 58.32, "volume": 5782670.0}, {"date": "2021-04-15", "close": 58.71, "volume": 5618577.0}, {"date": "2021-04-16", "close": 58.77, "volume": 8814104.0}, {"date": "2021-04-19", "close": 58.69, "volume": 7065204.0}, {"date": "2021-04-20", "close": 59.21, "volume": 7610725.0}, {"date": "2021-04-21", "close": 59.57, "volume": 7953663.0}, {"date": "2021-04-22", "close": 59.55, "volume": 8847993.0}, {"date": "2021-04-23", "close": 59.51, "volume": 6588521.0}, {"date": "2021-04-26", "close": 58.77, "volume": 7693904.0}, {"date": "2021-04-27", "close": 58.72, "volume": 7653815.0}, {"date": "2021-04-28", "close": 60.88, "volume": 15347970.0}, {"date": "2021-04-29", "close": 60.91, "volume": 8424268.0}, {"date": "2021-04-30", "close": 60.81, "volume": 9065828.0}, {"date": "2021-05-03", "close": 61.41, "volume": 7228955.0}, {"date": "2021-05-04", "close": 60.74, "volume": 9154246.0}, {"date": "2021-05-05", "close": 61.14, "volume": 8432289.0}, {"date": "2021-05-06", "close": 61.72, "volume": 6330329.0}, {"date": "2021-05-07", "close": 61.85, "volume": 5903157.0}, {"date": "2021-05-10", "close": 62.07, "volume": 6402459.0}, {"date": "2021-05-11", "close": 61.95, "volume": 7675181.0}, {"date": "2021-05-12", "close": 61.56, "volume": 7914118.0}, {"date": "2021-05-13", "close": 62.39, "volume": 6789245.0}, {"date": "2021-05-14", "close": 62.37, "volume": 5171350.0}, {"date": "2021-05-17", "close": 62.47, "volume": 6976237.0}, {"date": "2021-05-18", "close": 62.18, "volume": 4068067.0}, {"date": "2021-05-19", "close": 62.34, "volume": 6217511.0}, {"date": "2021-05-20", "close": 63.11, "volume": 6706778.0}, {"date": "2021-05-21", "close": 63.36, "volume": 8476229.0}, {"date": "2021-05-24", "close": 63.68, "volume": 5996422.0}, {"date": "2021-05-25", "close": 63.71, "volume": 5383122.0}, {"date": "2021-05-26", "close": 63.63, "volume": 6652347.0}, {"date": "2021-05-27", "close": 63.31, "volume": 7659326.0}, {"date": "2021-05-28", "close": 63.53, "volume": 9001080.0}, {"date": "2021-06-01", "close": 63.33, "volume": 5889780.0}, {"date": "2021-06-02", "close": 63.62, "volume": 6288810.0}, {"date": "2021-06-03", "close": 63.74, "volume": 4715725.0}, {"date": "2021-06-04", "close": 64.02, "volume": 4693223.0}, {"date": "2021-06-07", "close": 63.67, "volume": 6339548.0}, {"date": "2021-06-08", "close": 63.29, "volume": 6290995.0}, {"date": "2021-06-09", "close": 63.31, "volume": 5561281.0}, {"date": "2021-06-10", "close": 63.63, "volume": 6471870.0}, {"date": "2021-06-11", "close": 63.78, "volume": 3479541.0}, {"date": "2021-06-14", "close": 63.79, "volume": 4344570.0}, {"date": "2021-06-15", "close": 63.66, "volume": 6101002.0}, {"date": "2021-06-16", "close": 62.74, "volume": 7275448.0}, {"date": "2021-06-17", "close": 63.19, "volume": 7435736.0}, {"date": "2021-06-18", "close": 62.14, "volume": 16415000.0}, {"date": "2021-06-21", "close": 62.66, "volume": 9008370.0}, {"date": "2021-06-22", "close": 62.87, "volume": 6229974.0}, {"date": "2021-06-23", "close": 62.33, "volume": 4656308.0}, {"date": "2021-06-24", "close": 62.65, "volume": 5778941.0}, {"date": "2021-06-25", "close": 63.18, "volume": 5676059.0}, {"date": "2021-06-28", "close": 63.19, "volume": 4611347.0}, {"date": "2021-06-29", "close": 62.34, "volume": 4480345.0}, {"date": "2021-06-30", "close": 62.44, "volume": 5302262.0}, {"date": "2021-07-01", "close": 62.47, "volume": 3955300.0}, {"date": "2021-07-02", "close": 62.6, "volume": 4103195.0}, {"date": "2021-07-06", "close": 62.34, "volume": 6979803.0}, {"date": "2021-07-07", "close": 63.05, "volume": 4967050.0}, {"date": "2021-07-08", "close": 62.95, "volume": 6660622.0}, {"date": "2021-07-09", "close": 63.02, "volume": 4261743.0}, {"date": "2021-07-12", "close": 62.95, "volume": 4913997.0}, {"date": "2021-07-13", "close": 63.07, "volume": 5315084.0}, {"date": "2021-07-14", "close": 63.51, "volume": 6923524.0}, {"date": "2021-07-15", "close": 64.12, "volume": 5512092.0}, {"date": "2021-07-16", "close": 64.26, "volume": 5256381.0}, {"date": "2021-07-19", "close": 64.02, "volume": 8164458.0}, {"date": "2021-07-20", "close": 64.41, "volume": 7253761.0}, {"date": "2021-07-21", "close": 64.02, "volume": 4527873.0}, {"date": "2021-07-22", "close": 63.84, "volume": 4920645.0}, {"date": "2021-07-23", "close": 64.89, "volume": 5975246.0}, {"date": "2021-07-26", "close": 64.84, "volume": 6054495.0}, {"date": "2021-07-27", "close": 65.23, "volume": 6917125.0}, {"date": "2021-07-28", "close": 63.4, "volume": 9224535.0}, {"date": "2021-07-29", "close": 63.33, "volume": 7636523.0}, {"date": "2021-07-30", "close": 63.26, "volume": 6402726.0}, {"date": "2021-08-02", "close": 63.46, "volume": 5021771.0}, {"date": "2021-08-03", "close": 63.38, "volume": 3766873.0}, {"date": "2021-08-04", "close": 61.72, "volume": 8212159.0}, {"date": "2021-08-05", "close": 61.86, "volume": 5693034.0}, {"date": "2021-08-06", "close": 61.77, "volume": 6275156.0}, {"date": "2021-08-09", "close": 62.02, "volume": 4784162.0}, {"date": "2021-08-10", "close": 62.04, "volume": 5599403.0}, {"date": "2021-08-11", "close": 62.47, "volume": 8304203.0}, {"date": "2021-08-12", "close": 62.39, "volume": 5403591.0}, {"date": "2021-08-13", "close": 63.36, "volume": 6595418.0}, {"date": "2021-08-16", "close": 63.69, "volume": 6865441.0}, {"date": "2021-08-17", "close": 64.06, "volume": 5525645.0}, {"date": "2021-08-18", "close": 62.97, "volume": 4412253.0}, {"date": "2021-08-19", "close": 63.68, "volume": 5700335.0}, {"date": "2021-08-20", "close": 63.49, "volume": 4215673.0}, {"date": "2021-08-23", "close": 63.1, "volume": 4777889.0}, {"date": "2021-08-24", "close": 62.25, "volume": 5829889.0}, {"date": "2021-08-25", "close": 61.87, "volume": 5669382.0}, {"date": "2021-08-26", "close": 61.44, "volume": 4632792.0}, {"date": "2021-08-27", "close": 61.89, "volume": 5779370.0}, {"date": "2021-08-30", "close": 62.16, "volume": 4185791.0}, {"date": "2021-08-31", "close": 62.07, "volume": 7390019.0}, {"date": "2021-09-01", "close": 62.33, "volume": 4335935.0}, {"date": "2021-09-02", "close": 61.92, "volume": 4346253.0}, {"date": "2021-09-03", "close": 61.72, "volume": 5360680.0}, {"date": "2021-09-07", "close": 60.04, "volume": 7789728.0}, {"date": "2021-09-08", "close": 60.86, "volume": 7162775.0}, {"date": "2021-09-09", "close": 60.61, "volume": 4909257.0}, {"date": "2021-09-10", "close": 60.23, "volume": 5596642.0}, {"date": "2021-09-13", "close": 60.77, "volume": 7723443.0}, {"date": "2021-09-14", "close": 60.35, "volume": 3858489.0}, {"date": "2021-09-15", "close": 60.51, "volume": 5385209.0}, {"date": "2021-09-16", "close": 60.71, "volume": 7513185.0}, {"date": "2021-09-17", "close": 60.94, "volume": 16980450.0}, {"date": "2021-09-20", "close": 60.43, "volume": 11213100.0}, {"date": "2021-09-21", "close": 60.22, "volume": 7156728.0}, {"date": "2021-09-22", "close": 60.56, "volume": 4999067.0}, {"date": "2021-09-23", "close": 60.73, "volume": 6197629.0}, {"date": "2021-09-24", "close": 60.36, "volume": 6647140.0}, {"date": "2021-09-27", "close": 59.47, "volume": 6614124.0}, {"date": "2021-09-28", "close": 58.7, "volume": 9139721.0}, {"date": "2021-09-29", "close": 59.05, "volume": 7399101.0}, {"date": "2021-09-30", "close": 58.18, "volume": 6778312.0}, {"date": "2021-10-01", "close": 58.21, "volume": 6266417.0}, {"date": "2021-10-04", "close": 58.07, "volume": 8281840.0}, {"date": "2021-10-05", "close": 58.83, "volume": 8160903.0}, {"date": "2021-10-06", "close": 60.2, "volume": 11222780.0}, {"date": "2021-10-07", "close": 59.89, "volume": 7540892.0}, {"date": "2021-10-08", "close": 59.54, "volume": 5787650.0}, {"date": "2021-10-11", "close": 59.42, "volume": 5266371.0}, {"date": "2021-10-12", "close": 59.67, "volume": 6343278.0}, {"date": "2021-10-13", "close": 59.96, "volume": 5638972.0}, {"date": "2021-10-14", "close": 60.63, "volume": 4941470.0}, {"date": "2021-10-15", "close": 60.15, "volume": 10518940.0}, {"date": "2021-10-18", "close": 59.75, "volume": 4434167.0}, {"date": "2021-10-19", "close": 59.79, "volume": 6977963.0}, {"date": "2021-10-20", "close": 60.29, "volume": 4228850.0}, {"date": "2021-10-21", "close": 60.16, "volume": 5713589.0}, {"date": "2021-10-22", "close": 60.52, "volume": 3822628.0}, {"date": "2021-10-25", "close": 60.34, "volume": 4979720.0}, {"date": "2021-10-26", "close": 60.83, "volume": 3938846.0}, {"date": "2021-10-27", "close": 60.39, "volume": 5127563.0}, {"date": "2021-10-28", "close": 60.95, "volume": 5106170.0}, {"date": "2021-10-29", "close": 60.74, "volume": 5074360.0}, {"date": "2021-11-01", "close": 60.91, "volume": 5322679.0}, {"date": "2021-11-02", "close": 61.36, "volume": 5385787.0}, {"date": "2021-11-03", "close": 62.34, "volume": 7451109.0}, {"date": "2021-11-04", "close": 62.09, "volume": 5914266.0}, {"date": "2021-11-05", "close": 62.26, "volume": 4609279.0}, {"date": "2021-11-08", "close": 61.88, "volume": 4321119.0}, {"date": "2021-11-09", "close": 62.24, "volume": 4258467.0}, {"date": "2021-11-10", "close": 62.73, "volume": 7044047.0}, {"date": "2021-11-11", "close": 62.47, "volume": 3661488.0}, {"date": "2021-11-12", "close": 62.78, "volume": 5176560.0}, {"date": "2021-11-15", "close": 62.85, "volume": 3503297.0}, {"date": "2021-11-16", "close": 62.47, "volume": 6405037.0}, {"date": "2021-11-17", "close": 62.17, "volume": 10948910.0}, {"date": "2021-11-18", "close": 62.34, "volume": 7297843.0}, {"date": "2021-11-19", "close": 60.52, "volume": 10543330.0}, {"date": "2021-11-22", "close": 60.97, "volume": 7272422.0}, {"date": "2021-11-23", "close": 61.41, "volume": 6544231.0}, {"date": "2021-11-24", "close": 61.32, "volume": 5120363.0}, {"date": "2021-11-26", "close": 60.25, "volume": 4999828.0}, {"date": "2021-11-29", "close": 60.64, "volume": 6253889.0}, {"date": "2021-11-30", "close": 58.94, "volume": 10679990.0}, {"date": "2021-12-01", "close": 58.56, "volume": 5762433.0}, {"date": "2021-12-02", "close": 59.46, "volume": 7525704.0}, {"date": "2021-12-03", "close": 60.26, "volume": 7735386.0}, {"date": "2021-12-06", "close": 61.42, "volume": 5921348.0}, {"date": "2021-12-07", "close": 61.41, "volume": 7717910.0}, {"date": "2021-12-08", "close": 60.88, "volume": 6678475.0}, {"date": "2021-12-09", "close": 60.99, "volume": 3518643.0}, {"date": "2021-12-10", "close": 62.26, "volume": 6999066.0}, {"date": "2021-12-13", "close": 63.17, "volume": 9512207.0}, {"date": "2021-12-14", "close": 63.39, "volume": 10391290.0}, {"date": "2021-12-15", "close": 64.79, "volume": 11735070.0}, {"date": "2021-12-16", "close": 65.69, "volume": 10808520.0}, {"date": "2021-12-17", "close": 64.96, "volume": 12464080.0}, {"date": "2021-12-20", "close": 64.78, "volume": 8996187.0}, {"date": "2021-12-21", "close": 64.32, "volume": 6771154.0}, {"date": "2021-12-22", "close": 64.83, "volume": 5122914.0}, {"date": "2021-12-23", "close": 64.94, "volume": 3943261.0}, {"date": "2021-12-27", "close": 65.52, "volume": 3813168.0}, {"date": "2021-12-28", "close": 66.01, "volume": 3255225.0}, {"date": "2021-12-29", "close": 66.37, "volume": 4754031.0}, {"date": "2021-12-30", "close": 65.75, "volume": 5562997.0}, {"date": "2021-12-31", "close": 66.31, "volume": 5076674.0}, {"date": "2022-01-03", "close": 65.97, "volume": 8978605.0}, {"date": "2022-01-04", "close": 66.45, "volume": 7519426.0}, {"date": "2022-01-05", "close": 67.41, "volume": 10723190.0}, {"date": "2022-01-06", "close": 67.38, "volume": 9204626.0}, {"date": "2022-01-07", "close": 67.55, "volume": 6454818.0}, {"date": "2022-01-10", "close": 67.03, "volume": 6823782.0}, {"date": "2022-01-11", "close": 67.26, "volume": 5295487.0}, {"date": "2022-01-12", "close": 67.37, "volume": 5798129.0}, {"date": "2022-01-13", "close": 67.64, "volume": 6692125.0}, {"date": "2022-01-14", "close": 68.1, "volume": 6337592.0}, {"date": "2022-01-18", "close": 67.37, "volume": 6739850.0}, {"date": "2022-01-19", "close": 67.6, "volume": 7244906.0}, {"date": "2022-01-20", "close": 67.76, "volume": 10461090.0}, {"date": "2022-01-21", "close": 68.36, "volume": 18880810.0}, {"date": "2022-01-24", "close": 67.61, "volume": 13793620.0}, {"date": "2022-01-25", "close": 66.98, "volume": 12862970.0}, {"date": "2022-01-26", "close": 66.62, "volume": 10027640.0}, {"date": "2022-01-27", "close": 67.47, "volume": 12176220.0}, {"date": "2022-01-28", "close": 66.42, "volume": 15470960.0}, {"date": "2022-01-31", "close": 67.03, "volume": 9657802.0}, {"date": "2022-02-01", "close": 66.68, "volume": 6609533.0}, {"date": "2022-02-02", "close": 67.9, "volume": 6882087.0}, {"date": "2022-02-03", "close": 67.94, "volume": 7276465.0}, {"date": "2022-02-04", "close": 67.02, "volume": 7909582.0}, {"date": "2022-02-07", "close": 67.48, "volume": 6760866.0}, {"date": "2022-02-08", "close": 68.05, "volume": 6590185.0}, {"date": "2022-02-09", "close": 67.96, "volume": 5557712.0}, {"date": "2022-02-10", "close": 66.77, "volume": 7609229.0}, {"date": "2022-02-11", "close": 66.7, "volume": 8130136.0}, {"date": "2022-02-14", "close": 66.14, "volume": 7225567.0}, {"date": "2022-02-15", "close": 65.87, "volume": 6778989.0}, {"date": "2022-02-16", "close": 65.71, "volume": 6103363.0}, {"date": "2022-02-17", "close": 66.06, "volume": 7492711.0}, {"date": "2022-02-18", "close": 66.0, "volume": 6050476.0}, {"date": "2022-02-22", "close": 66.47, "volume": 8937241.0}, {"date": "2022-02-23", "close": 66.28, "volume": 7177512.0}, {"date": "2022-02-24", "close": 64.65, "volume": 10324090.0}, {"date": "2022-02-25", "close": 66.76, "volume": 7561837.0}, {"date": "2022-02-28", "close": 65.48, "volume": 7916636.0}, {"date": "2022-03-01", "close": 64.34, "volume": 8740801.0}, {"date": "2022-03-02", "close": 64.7, "volume": 7452431.0}, {"date": "2022-03-03", "close": 64.91, "volume": 6539671.0}, {"date": "2022-03-04", "close": 63.83, "volume": 10949630.0}, {"date": "2022-03-07", "close": 62.53, "volume": 13768280.0}, {"date": "2022-03-08", "close": 60.8, "volume": 13037640.0}, {"date": "2022-03-09", "close": 61.29, "volume": 8709398.0}, {"date": "2022-03-10", "close": 60.16, "volume": 7341958.0}, {"date": "2022-03-11", "close": 59.12, "volume": 9385282.0}, {"date": "2022-03-14", "close": 59.34, "volume": 9806739.0}, {"date": "2022-03-15", "close": 61.17, "volume": 9677228.0}, {"date": "2022-03-16", "close": 61.95, "volume": 12071200.0}, {"date": "2022-03-17", "close": 62.27, "volume": 7243849.0}, {"date": "2022-03-18", "close": 61.51, "volume": 12832870.0}, {"date": "2022-03-21", "close": 61.37, "volume": 8934057.0}, {"date": "2022-03-22", "close": 61.57, "volume": 7529869.0}, {"date": "2022-03-23", "close": 60.78, "volume": 7435599.0}, {"date": "2022-03-24", "close": 60.85, "volume": 10921010.0}, {"date": "2022-03-25", "close": 61.52, "volume": 6223118.0}, {"date": "2022-03-28", "close": 61.57, "volume": 8029579.0}, {"date": "2022-03-29", "close": 63.06, "volume": 9902546.0}, {"date": "2022-03-30", "close": 62.75, "volume": 6171581.0}, {"date": "2022-03-31", "close": 62.78, "volume": 8379671.0}, {"date": "2022-04-01", "close": 63.53, "volume": 6898704.0}, {"date": "2022-04-04", "close": 63.04, "volume": 6155477.0}, {"date": "2022-04-05", "close": 63.01, "volume": 5364859.0}, {"date": "2022-04-06", "close": 63.21, "volume": 5389565.0}, {"date": "2022-04-07", "close": 62.89, "volume": 7458024.0}, {"date": "2022-04-08", "close": 63.4, "volume": 7833606.0}, {"date": "2022-04-11", "close": 63.41, "volume": 9693975.0}, {"date": "2022-04-12", "close": 63.67, "volume": 7379189.0}, {"date": "2022-04-13", "close": 63.85, "volume": 5873539.0}, {"date": "2022-04-14", "close": 63.72, "volume": 6651310.0}, {"date": "2022-04-18", "close": 63.57, "volume": 5777597.0}, {"date": "2022-04-19", "close": 65.21, "volume": 7233659.0}, {"date": "2022-04-20", "close": 65.73, "volume": 8234577.0}, {"date": "2022-04-21", "close": 65.84, "volume": 6418858.0}, {"date": "2022-04-22", "close": 65.06, "volume": 7740710.0}, {"date": "2022-04-25", "close": 65.78, "volume": 8913910.0}, {"date": "2022-04-26", "close": 64.04, "volume": 9883774.0}, {"date": "2022-04-27", "close": 64.05, "volume": 9892442.0}, {"date": "2022-04-28", "close": 66.22, "volume": 9786375.0}, {"date": "2022-04-29", "close": 64.48, "volume": 10385390.0}, {"date": "2022-05-02", "close": 63.79, "volume": 10049390.0}, {"date": "2022-05-03", "close": 64.69, "volume": 9538716.0}, {"date": "2022-05-04", "close": 66.19, "volume": 8347959.0}, {"date": "2022-05-05", "close": 65.23, "volume": 8843800.0}, {"date": "2022-05-06", "close": 65.73, "volume": 9038010.0}, {"date": "2022-05-09", "close": 66.28, "volume": 11709030.0}, {"date": "2022-05-10", "close": 65.92, "volume": 10974870.0}, {"date": "2022-05-11", "close": 65.56, "volume": 9728204.0}, {"date": "2022-05-12", "close": 65.68, "volume": 8676360.0}, {"date": "2022-05-13", "close": 66.38, "volume": 7884242.0}, {"date": "2022-05-16", "close": 66.13, "volume": 7955043.0}, {"date": "2022-05-17", "close": 65.72, "volume": 10053440.0}, {"date": "2022-05-18", "close": 60.94, "volume": 12698620.0}, {"date": "2022-05-19", "close": 61.11, "volume": 10834440.0}, {"date": "2022-05-20", "close": 61.19, "volume": 14293220.0}, {"date": "2022-05-23", "close": 62.04, "volume": 7476172.0}, {"date": "2022-05-24", "close": 63.0, "volume": 6505375.0}, {"date": "2022-05-25", "close": 62.37, "volume": 8517438.0}, {"date": "2022-05-26", "close": 62.5, "volume": 5930774.0}, {"date": "2022-05-27", "close": 63.76, "volume": 8631172.0}, {"date": "2022-05-31", "close": 63.56, "volume": 8767494.0}, {"date": "2022-06-01", "close": 62.91, "volume": 7621863.0}, {"date": "2022-06-02", "close": 63.04, "volume": 7719185.0}, {"date": "2022-06-03", "close": 62.41, "volume": 6221256.0}, {"date": "2022-06-06", "close": 62.45, "volume": 4556065.0}, {"date": "2022-06-07", "close": 63.24, "volume": 5929711.0}, {"date": "2022-06-08", "close": 62.62, "volume": 3861217.0}, {"date": "2022-06-09", "close": 61.23, "volume": 7124602.0}, {"date": "2022-06-10", "close": 60.8, "volume": 8265560.0}, {"date": "2022-06-13", "close": 59.2, "volume": 8704135.0}, {"date": "2022-06-14", "close": 58.47, "volume": 7096704.0}, {"date": "2022-06-15", "close": 59.04, "volume": 9212371.0}, {"date": "2022-06-16", "close": 58.61, "volume": 7999195.0}, {"date": "2022-06-17", "close": 58.8, "volume": 11416120.0}, {"date": "2022-06-21", "close": 59.82, "volume": 10582750.0}, {"date": "2022-06-22", "close": 60.28, "volume": 10349490.0}, {"date": "2022-06-23", "close": 61.04, "volume": 6459949.0}, {"date": "2022-06-24", "close": 62.65, "volume": 6571604.0}, {"date": "2022-06-27", "close": 62.63, "volume": 5213256.0}, {"date": "2022-06-28", "close": 61.72, "volume": 6736185.0}, {"date": "2022-06-29", "close": 62.05, "volume": 5056614.0}, {"date": "2022-06-30", "close": 62.09, "volume": 7291072.0}, {"date": "2022-07-01", "close": 63.34, "volume": 9481219.0}, {"date": "2022-07-05", "close": 62.48, "volume": 9230908.0}, {"date": "2022-07-06", "close": 62.41, "volume": 8540544.0}, {"date": "2022-07-07", "close": 62.37, "volume": 9442403.0}, {"date": "2022-07-08", "close": 62.44, "volume": 4951710.0}, {"date": "2022-07-11", "close": 62.28, "volume": 5223549.0}, {"date": "2022-07-12", "close": 62.56, "volume": 5921460.0}, {"date": "2022-07-13", "close": 61.97, "volume": 5062807.0}, {"date": "2022-07-14", "close": 60.88, "volume": 7261416.0}, {"date": "2022-07-15", "close": 60.74, "volume": 6310290.0}, {"date": "2022-07-18", "close": 60.06, "volume": 6884763.0}, {"date": "2022-07-19", "close": 61.42, "volume": 8699662.0}, {"date": "2022-07-20", "close": 61.45, "volume": 6356133.0}, {"date": "2022-07-21", "close": 61.35, "volume": 4398730.0}, {"date": "2022-07-22", "close": 61.99, "volume": 4779711.0}, {"date": "2022-07-25", "close": 62.76, "volume": 6353371.0}, {"date": "2022-07-26", "close": 62.94, "volume": 7701101.0}, {"date": "2022-07-27", "close": 63.63, "volume": 8297511.0}, {"date": "2022-07-28", "close": 64.2, "volume": 5228602.0}, {"date": "2022-07-29", "close": 64.04, "volume": 6196458.0}, {"date": "2022-08-01", "close": 64.89, "volume": 6121594.0}, {"date": "2022-08-02", "close": 64.76, "volume": 5186477.0}, {"date": "2022-08-03", "close": 65.13, "volume": 5313978.0}, {"date": "2022-08-04", "close": 64.25, "volume": 5672905.0}, {"date": "2022-08-05", "close": 63.77, "volume": 5679949.0}, {"date": "2022-08-08", "close": 63.94, "volume": 4928688.0}, {"date": "2022-08-09", "close": 63.93, "volume": 3475735.0}, {"date": "2022-08-10", "close": 64.47, "volume": 3597378.0}, {"date": "2022-08-11", "close": 64.29, "volume": 3636419.0}, {"date": "2022-08-12", "close": 64.2, "volume": 4838258.0}, {"date": "2022-08-15", "close": 65.18, "volume": 4763676.0}, {"date": "2022-08-16", "close": 65.96, "volume": 5257228.0}, {"date": "2022-08-17", "close": 65.51, "volume": 4194556.0}, {"date": "2022-08-18", "close": 65.55, "volume": 3596544.0}, {"date": "2022-08-19", "close": 65.36, "volume": 5057112.0}, {"date": "2022-08-22", "close": 64.51, "volume": 5429783.0}, {"date": "2022-08-23", "close": 63.72, "volume": 5409797.0}, {"date": "2022-08-24", "close": 64.6, "volume": 5911352.0}, {"date": "2022-08-25", "close": 64.46, "volume": 4375197.0}, {"date": "2022-08-26", "close": 62.73, "volume": 7071872.0}, {"date": "2022-08-29", "close": 62.48, "volume": 5480878.0}, {"date": "2022-08-30", "close": 61.85, "volume": 4850317.0}, {"date": "2022-08-31", "close": 61.86, "volume": 9945141.0}, {"date": "2022-09-01", "close": 61.97, "volume": 7562532.0}, {"date": "2022-09-02", "close": 60.73, "volume": 6262703.0}, {"date": "2022-09-06", "close": 60.0, "volume": 8906775.0}, {"date": "2022-09-07", "close": 61.42, "volume": 8243221.0}, {"date": "2022-09-08", "close": 60.95, "volume": 5605497.0}, {"date": "2022-09-09", "close": 61.33, "volume": 6341335.0}, {"date": "2022-09-12", "close": 61.9, "volume": 5887210.0}, {"date": "2022-09-13", "close": 59.88, "volume": 8652969.0}, {"date": "2022-09-14", "close": 60.24, "volume": 6543466.0}, {"date": "2022-09-15", "close": 59.57, "volume": 6629626.0}, {"date": "2022-09-16", "close": 60.3, "volume": 11923960.0}, {"date": "2022-09-19", "close": 60.38, "volume": 7782729.0}, {"date": "2022-09-20", "close": 59.75, "volume": 6295189.0}, {"date": "2022-09-21", "close": 59.75, "volume": 8873048.0}, {"date": "2022-09-22", "close": 59.8, "volume": 7005960.0}, {"date": "2022-09-23", "close": 58.95, "volume": 6145397.0}, {"date": "2022-09-26", "close": 58.35, "volume": 7200062.0}, {"date": "2022-09-27", "close": 57.58, "volume": 7415403.0}, {"date": "2022-09-28", "close": 58.14, "volume": 6262947.0}, {"date": "2022-09-29", "close": 56.67, "volume": 7336430.0}, {"date": "2022-09-30", "close": 54.83, "volume": 14651530.0}, {"date": "2022-10-03", "close": 56.35, "volume": 11676230.0}, {"date": "2022-10-04", "close": 57.53, "volume": 11281860.0}, {"date": "2022-10-05", "close": 57.24, "volume": 4901075.0}, {"date": "2022-10-06", "close": 56.01, "volume": 6069732.0}, {"date": "2022-10-07", "close": 55.26, "volume": 6753265.0}, {"date": "2022-10-10", "close": 55.62, "volume": 6944653.0}, {"date": "2022-10-11", "close": 56.28, "volume": 7976186.0}, {"date": "2022-10-12", "close": 56.83, "volume": 8280163.0}, {"date": "2022-10-13", "close": 57.68, "volume": 10000070.0}, {"date": "2022-10-14", "close": 56.94, "volume": 7921978.0}, {"date": "2022-10-17", "close": 57.44, "volume": 7340621.0}, {"date": "2022-10-18", "close": 58.35, "volume": 6349125.0}, {"date": "2022-10-19", "close": 57.7, "volume": 4619002.0}, {"date": "2022-10-20", "close": 56.91, "volume": 5723228.0}, {"date": "2022-10-21", "close": 57.35, "volume": 9719920.0}, {"date": "2022-10-24", "close": 58.74, "volume": 6487764.0}, {"date": "2022-10-25", "close": 59.31, "volume": 7080578.0}, {"date": "2022-10-26", "close": 59.9, "volume": 6620346.0}, {"date": "2022-10-27", "close": 60.31, "volume": 7547600.0}, {"date": "2022-10-28", "close": 61.7, "volume": 6263772.0}, {"date": "2022-10-31", "close": 61.48, "volume": 6840591.0}, {"date": "2022-11-01", "close": 61.87, "volume": 8507530.0}, {"date": "2022-11-02", "close": 62.58, "volume": 11491160.0}, {"date": "2022-11-03", "close": 62.0, "volume": 8159803.0}, {"date": "2022-11-04", "close": 63.22, "volume": 7507330.0}, {"date": "2022-11-07", "close": 64.39, "volume": 6480252.0}, {"date": "2022-11-08", "close": 63.92, "volume": 6772133.0}, {"date": "2022-11-09", "close": 63.39, "volume": 5584372.0}, {"date": "2022-11-10", "close": 64.98, "volume": 8601617.0}, {"date": "2022-11-11", "close": 64.8, "volume": 6384590.0}, {"date": "2022-11-14", "close": 64.1, "volume": 5766764.0}, {"date": "2022-11-15", "close": 64.65, "volume": 5930903.0}, {"date": "2022-11-16", "close": 65.0, "volume": 4711114.0}, {"date": "2022-11-17", "close": 64.45, "volume": 5152630.0}, {"date": "2022-11-18", "close": 64.99, "volume": 4973224.0}, {"date": "2022-11-21", "close": 65.85, "volume": 5825015.0}, {"date": "2022-11-22", "close": 66.31, "volume": 4077949.0}, {"date": "2022-11-23", "close": 66.67, "volume": 3235786.0}, {"date": "2022-11-25", "close": 66.69, "volume": 2212168.0}, {"date": "2022-11-28", "close": 66.15, "volume": 3755243.0}, {"date": "2022-11-29", "close": 66.05, "volume": 3673512.0}, {"date": "2022-11-30", "close": 67.61, "volume": 8415415.0}, {"date": "2022-12-01", "close": 68.09, "volume": 5846490.0}, {"date": "2022-12-02", "close": 68.31, "volume": 3798399.0}, {"date": "2022-12-05", "close": 67.43, "volume": 4190090.0}, {"date": "2022-12-06", "close": 67.29, "volume": 4819646.0}, {"date": "2022-12-07", "close": 68.03, "volume": 7222688.0}, {"date": "2022-12-08", "close": 67.59, "volume": 5929787.0}, {"date": "2022-12-09", "close": 67.06, "volume": 4819229.0}, {"date": "2022-12-12", "close": 67.38, "volume": 6224970.0}, {"date": "2022-12-13", "close": 67.6, "volume": 6992138.0}, {"date": "2022-12-14", "close": 67.26, "volume": 7986454.0}, {"date": "2022-12-15", "close": 66.39, "volume": 7717340.0}, {"date": "2022-12-16", "close": 66.16, "volume": 17584910.0}, {"date": "2022-12-19", "close": 65.7, "volume": 7117251.0}, {"date": "2022-12-20", "close": 65.85, "volume": 5718286.0}, {"date": "2022-12-21", "close": 66.89, "volume": 5608468.0}, {"date": "2022-12-22", "close": 66.73, "volume": 4856779.0}, {"date": "2022-12-23", "close": 67.1, "volume": 3365198.0}, {"date": "2022-12-27", "close": 67.49, "volume": 3139551.0}, {"date": "2022-12-28", "close": 66.83, "volume": 3499231.0}, {"date": "2022-12-29", "close": 66.97, "volume": 3277679.0}, {"date": "2022-12-30", "close": 66.65, "volume": 4335264.0}, {"date": "2023-01-03", "close": 66.25, "volume": 6545337.0}, {"date": "2023-01-04", "close": 66.73, "volume": 6086938.0}, {"date": "2023-01-05", "close": 66.19, "volume": 5353411.0}, {"date": "2023-01-06", "close": 68.02, "volume": 5845531.0}, {"date": "2023-01-09", "close": 67.24, "volume": 4132674.0}, {"date": "2023-01-10", "close": 67.31, "volume": 3560583.0}, {"date": "2023-01-11", "close": 67.57, "volume": 4928711.0}, {"date": "2023-01-12", "close": 66.76, "volume": 4945829.0}, {"date": "2023-01-13", "close": 67.06, "volume": 4712727.0}, {"date": "2023-01-17", "close": 67.02, "volume": 6245392.0}, {"date": "2023-01-18", "close": 64.57, "volume": 6751687.0}, {"date": "2023-01-19", "close": 63.84, "volume": 5933652.0}, {"date": "2023-01-20", "close": 64.04, "volume": 7524301.0}, {"date": "2023-01-23", "close": 64.36, "volume": 6108873.0}, {"date": "2023-01-24", "close": 64.84, "volume": 5024972.0}, {"date": "2023-01-25", "close": 65.0, "volume": 4505555.0}, {"date": "2023-01-26", "close": 64.52, "volume": 5051589.0}, {"date": "2023-01-27", "close": 64.72, "volume": 7141829.0}, {"date": "2023-01-30", "close": 64.84, "volume": 7920657.0}, {"date": "2023-01-31", "close": 65.44, "volume": 5938668.0}, {"date": "2023-02-01", "close": 66.73, "volume": 8004669.0}, {"date": "2023-02-02", "close": 66.66, "volume": 6776216.0}, {"date": "2023-02-03", "close": 65.91, "volume": 6271304.0}, {"date": "2023-02-06", "close": 66.17, "volume": 4852717.0}, {"date": "2023-02-07", "close": 65.08, "volume": 8080654.0}, {"date": "2023-02-08", "close": 64.79, "volume": 4792461.0}, {"date": "2023-02-09", "close": 64.29, "volume": 4150031.0}, {"date": "2023-02-10", "close": 65.5, "volume": 5509450.0}, {"date": "2023-02-13", "close": 66.27, "volume": 5588198.0}, {"date": "2023-02-14", "close": 65.66, "volume": 5052986.0}, {"date": "2023-02-15", "close": 65.69, "volume": 3746374.0}, {"date": "2023-02-16", "close": 65.68, "volume": 6419554.0}, {"date": "2023-02-17", "close": 66.85, "volume": 7339856.0}, {"date": "2023-02-21", "close": 66.6, "volume": 6742181.0}, {"date": "2023-02-22", "close": 66.23, "volume": 5358317.0}, {"date": "2023-02-23", "close": 66.07, "volume": 4637269.0}, {"date": "2023-02-24", "close": 65.55, "volume": 5240415.0}, {"date": "2023-02-27", "close": 65.64, "volume": 3328950.0}, {"date": "2023-02-28", "close": 65.18, "volume": 5596974.0}, {"date": "2023-03-01", "close": 64.19, "volume": 5115905.0}, {"date": "2023-03-02", "close": 65.36, "volume": 6635087.0}, {"date": "2023-03-03", "close": 65.71, "volume": 5641174.0}, {"date": "2023-03-06", "close": 65.68, "volume": 3878923.0}, {"date": "2023-03-07", "close": 64.81, "volume": 4850652.0}, {"date": "2023-03-08", "close": 65.09, "volume": 3015470.0}, {"date": "2023-03-09", "close": 64.76, "volume": 4065881.0}, {"date": "2023-03-10", "close": 64.9, "volume": 5744777.0}, {"date": "2023-03-13", "close": 65.54, "volume": 11336460.0}, {"date": "2023-03-14", "close": 66.29, "volume": 7653558.0}, {"date": "2023-03-15", "close": 66.4, "volume": 8512764.0}, {"date": "2023-03-16", "close": 66.94, "volume": 7079892.0}, {"date": "2023-03-17", "close": 66.4, "volume": 13634230.0}, {"date": "2023-03-20", "close": 67.73, "volume": 8081314.0}, {"date": "2023-03-21", "close": 67.83, "volume": 8566082.0}, {"date": "2023-03-22", "close": 67.36, "volume": 6989581.0}, {"date": "2023-03-23", "close": 67.2, "volume": 6043943.0}, {"date": "2023-03-24", "close": 69.04, "volume": 7201400.0}, {"date": "2023-03-27", "close": 69.16, "volume": 6253821.0}, {"date": "2023-03-28", "close": 69.59, "volume": 5725859.0}, {"date": "2023-03-29", "close": 70.37, "volume": 4833610.0}, {"date": "2023-03-30", "close": 69.58, "volume": 7115976.0}, {"date": "2023-03-31", "close": 69.72, "volume": 7037393.0}, {"date": "2023-04-03", "close": 70.22, "volume": 5755841.0}, {"date": "2023-04-04", "close": 70.52, "volume": 4397722.0}, {"date": "2023-04-05", "close": 71.4, "volume": 5789356.0}, {"date": "2023-04-06", "close": 71.05, "volume": 5024143.0}, {"date": "2023-04-10", "close": 70.53, "volume": 4965525.0}, {"date": "2023-04-11", "close": 70.31, "volume": 5060111.0}, {"date": "2023-04-12", "close": 70.21, "volume": 6794275.0}, {"date": "2023-04-13", "close": 70.44, "volume": 5410116.0}, {"date": "2023-04-14", "close": 69.81, "volume": 4423583.0}, {"date": "2023-04-17", "close": 70.26, "volume": 5178513.0}, {"date": "2023-04-18", "close": 70.5, "volume": 3782269.0}, {"date": "2023-04-19", "close": 70.36, "volume": 4785063.0}, {"date": "2023-04-20", "close": 71.03, "volume": 4808035.0}, {"date": "2023-04-21", "close": 71.32, "volume": 4546023.0}, {"date": "2023-04-24", "close": 71.81, "volume": 4203441.0}, {"date": "2023-04-25", "close": 72.5, "volume": 5980368.0}, {"date": "2023-04-26", "close": 72.33, "volume": 5877287.0}, {"date": "2023-04-27", "close": 73.82, "volume": 7665113.0}, {"date": "2023-04-28", "close": 76.72, "volume": 14861560.0}, {"date": "2023-05-01", "close": 77.22, "volume": 6670550.0}, {"date": "2023-05-02", "close": 77.6, "volume": 7971904.0}, {"date": "2023-05-03", "close": 77.02, "volume": 5957418.0}, {"date": "2023-05-04", "close": 77.29, "volume": 5725427.0}, {"date": "2023-05-05", "close": 77.56, "volume": 5461064.0}, {"date": "2023-05-08", "close": 78.11, "volume": 5676491.0}, {"date": "2023-05-09", "close": 77.89, "volume": 3825869.0}, {"date": "2023-05-10", "close": 77.89, "volume": 5160459.0}, {"date": "2023-05-11", "close": 78.36, "volume": 3679536.0}, {"date": "2023-05-12", "close": 77.88, "volume": 5085470.0}, {"date": "2023-05-15", "close": 77.73, "volume": 3189530.0}, {"date": "2023-05-16", "close": 77.8, "volume": 4389614.0}, {"date": "2023-05-17", "close": 77.23, "volume": 4907858.0}, {"date": "2023-05-18", "close": 77.27, "volume": 5040170.0}, {"date": "2023-05-19", "close": 77.06, "volume": 5806838.0}, {"date": "2023-05-22", "close": 75.87, "volume": 5655753.0}, {"date": "2023-05-23", "close": 75.65, "volume": 4807480.0}, {"date": "2023-05-24", "close": 75.47, "volume": 4553823.0}, {"date": "2023-05-25", "close": 75.18, "volume": 5125562.0}, {"date": "2023-05-26", "close": 75.13, "volume": 7429243.0}, {"date": "2023-05-30", "close": 72.37, "volume": 10882360.0}, {"date": "2023-05-31", "close": 73.41, "volume": 13628600.0}, {"date": "2023-06-01", "close": 73.61, "volume": 5445213.0}, {"date": "2023-06-02", "close": 74.27, "volume": 5672299.0}, {"date": "2023-06-05", "close": 74.29, "volume": 6670035.0}, {"date": "2023-06-06", "close": 73.28, "volume": 4865107.0}, {"date": "2023-06-07", "close": 72.19, "volume": 7789405.0}, {"date": "2023-06-08", "close": 73.09, "volume": 4835737.0}, {"date": "2023-06-09", "close": 72.97, "volume": 4406777.0}, {"date": "2023-06-12", "close": 72.81, "volume": 4934330.0}, {"date": "2023-06-13", "close": 72.72, "volume": 3796576.0}, {"date": "2023-06-14", "close": 73.13, "volume": 5203885.0}, {"date": "2023-06-15", "close": 73.46, "volume": 4908936.0}, {"date": "2023-06-16", "close": 73.57, "volume": 10884810.0}, {"date": "2023-06-20", "close": 73.26, "volume": 6284096.0}, {"date": "2023-06-21", "close": 73.14, "volume": 6778835.0}, {"date": "2023-06-22", "close": 73.74, "volume": 6226401.0}, {"date": "2023-06-23", "close": 73.1, "volume": 7619006.0}, {"date": "2023-06-26", "close": 73.23, "volume": 4951010.0}, {"date": "2023-06-27", "close": 73.93, "volume": 6508019.0}, {"date": "2023-06-28", "close": 73.22, "volume": 6290078.0}, {"date": "2023-06-29", "close": 72.28, "volume": 6453893.0}, {"date": "2023-06-30", "close": 72.94, "volume": 8377740.0}, {"date": "2023-07-03", "close": 73.51, "volume": 3923129.0}, {"date": "2023-07-05", "close": 73.22, "volume": 7448831.0}, {"date": "2023-07-06", "close": 72.88, "volume": 6781119.0}, {"date": "2023-07-07", "close": 72.0, "volume": 6720275.0}, {"date": "2023-07-10", "close": 72.1, "volume": 5702987.0}, {"date": "2023-07-11", "close": 70.89, "volume": 8284046.0}, {"date": "2023-07-12", "close": 71.4, "volume": 8454652.0}, {"date": "2023-07-13", "close": 71.83, "volume": 5583006.0}, {"date": "2023-07-14", "close": 72.28, "volume": 4556767.0}, {"date": "2023-07-17", "close": 71.94, "volume": 5824431.0}, {"date": "2023-07-18", "close": 72.1, "volume": 5777671.0}, {"date": "2023-07-19", "close": 73.21, "volume": 6205954.0}, {"date": "2023-07-20", "close": 73.88, "volume": 7003100.0}, {"date": "2023-07-21", "close": 73.98, "volume": 22069160.0}, {"date": "2023-07-24", "close": 74.32, "volume": 6224065.0}, {"date": "2023-07-25", "close": 74.4, "volume": 6928524.0}, {"date": "2023-07-26", "close": 73.67, "volume": 5676029.0}, {"date": "2023-07-27", "close": 72.36, "volume": 6446746.0}, {"date": "2023-07-28", "close": 75.04, "volume": 10226440.0}, {"date": "2023-07-31", "close": 74.13, "volume": 6476148.0}, {"date": "2023-08-01", "close": 74.35, "volume": 5080308.0}, {"date": "2023-08-02", "close": 75.35, "volume": 7211560.0}, {"date": "2023-08-03", "close": 75.29, "volume": 7103079.0}, {"date": "2023-08-04", "close": 73.92, "volume": 5070835.0}, {"date": "2023-08-07", "close": 74.26, "volume": 2892089.0}, {"date": "2023-08-08", "close": 73.4, "volume": 4870513.0}, {"date": "2023-08-09", "close": 73.8, "volume": 5487283.0}, {"date": "2023-08-10", "close": 73.72, "volume": 4138021.0}, {"date": "2023-08-11", "close": 73.97, "volume": 3611548.0}, {"date": "2023-08-14", "close": 73.21, "volume": 6063949.0}, {"date": "2023-08-15", "close": 72.28, "volume": 4874842.0}, {"date": "2023-08-16", "close": 71.96, "volume": 4065502.0}, {"date": "2023-08-17", "close": 71.2, "volume": 4446392.0}, {"date": "2023-08-18", "close": 71.13, "volume": 5330478.0}, {"date": "2023-08-21", "close": 70.73, "volume": 4787216.0}, {"date": "2023-08-22", "close": 70.21, "volume": 4686760.0}, {"date": "2023-08-23", "close": 71.48, "volume": 5603965.0}, {"date": "2023-08-24", "close": 70.85, "volume": 4736876.0}, {"date": "2023-08-25", "close": 71.5, "volume": 3890164.0}, {"date": "2023-08-28", "close": 71.55, "volume": 3577018.0}, {"date": "2023-08-29", "close": 71.48, "volume": 6201345.0}, {"date": "2023-08-30", "close": 71.57, "volume": 3883829.0}, {"date": "2023-08-31", "close": 71.26, "volume": 7116663.0}, {"date": "2023-09-01", "close": 69.69, "volume": 7284446.0}, {"date": "2023-09-05", "close": 69.56, "volume": 6517266.0}, {"date": "2023-09-06", "close": 69.69, "volume": 4784088.0}, {"date": "2023-09-07", "close": 70.0, "volume": 6177874.0}, {"date": "2023-09-08", "close": 69.82, "volume": 6838491.0}, {"date": "2023-09-11", "close": 71.37, "volume": 6503941.0}, {"date": "2023-09-12", "close": 71.06, "volume": 4834463.0}, {"date": "2023-09-13", "close": 71.29, "volume": 4026649.0}, {"date": "2023-09-14", "close": 72.38, "volume": 5183160.0}, {"date": "2023-09-15", "close": 71.94, "volume": 9339827.0}, {"date": "2023-09-18", "close": 71.86, "volume": 3915146.0}, {"date": "2023-09-19", "close": 71.51, "volume": 4048827.0}, {"date": "2023-09-20", "close": 71.64, "volume": 3846290.0}, {"date": "2023-09-21", "close": 70.71, "volume": 4773384.0}, {"date": "2023-09-22", "close": 70.43, "volume": 5976435.0}, {"date": "2023-09-25", "close": 69.71, "volume": 4516759.0}, {"date": "2023-09-26", "close": 70.57, "volume": 9672228.0}, {"date": "2023-09-27", "close": 69.99, "volume": 10621340.0}, {"date": "2023-09-28", "close": 69.39, "volume": 6688794.0}, {"date": "2023-09-29", "close": 69.4, "volume": 5562840.0}, {"date": "2023-10-02", "close": 68.49, "volume": 4929149.0}, {"date": "2023-10-03", "close": 67.6, "volume": 7959652.0}, {"date": "2023-10-04", "close": 68.68, "volume": 5757718.0}, {"date": "2023-10-05", "close": 65.07, "volume": 7626782.0}, {"date": "2023-10-06", "close": 63.36, "volume": 19041650.0}, {"date": "2023-10-09", "close": 63.77, "volume": 8349301.0}, {"date": "2023-10-10", "close": 63.63, "volume": 9107679.0}, {"date": "2023-10-11", "close": 62.9, "volume": 5996454.0}, {"date": "2023-10-12", "close": 61.04, "volume": 8044806.0}, {"date": "2023-10-13", "close": 61.53, "volume": 7316680.0}, {"date": "2023-10-16", "close": 62.62, "volume": 7588939.0}, {"date": "2023-10-17", "close": 63.54, "volume": 7935795.0}, {"date": "2023-10-18", "close": 64.15, "volume": 7676970.0}, {"date": "2023-10-19", "close": 64.21, "volume": 8736221.0}, {"date": "2023-10-20", "close": 64.1, "volume": 9887035.0}, {"date": "2023-10-23", "close": 63.99, "volume": 5162082.0}, {"date": "2023-10-24", "close": 65.55, "volume": 7710990.0}, {"date": "2023-10-25", "close": 65.685, "volume": 6916662.0}, {"date": "2023-10-26", "close": 65.65, "volume": 6808934.0}, {"date": "2023-10-27", "close": 65.01, "volume": 6251630.0}, {"date": "2023-10-30", "close": 65.98, "volume": 6471723.0}, {"date": "2023-10-31", "close": 66.21, "volume": 5575354.0}, {"date": "2023-11-01", "close": 66.82, "volume": 7991301.0}, {"date": "2023-11-02", "close": 67.97, "volume": 10467850.0}, {"date": "2023-11-03", "close": 68.82, "volume": 9269356.0}, {"date": "2023-11-06", "close": 68.24, "volume": 5600570.0}, {"date": "2023-11-07", "close": 68.49, "volume": 8028574.0}, {"date": "2023-11-08", "close": 69.02, "volume": 6608782.0}, {"date": "2023-11-09", "close": 68.94, "volume": 7639061.0}, {"date": "2023-11-10", "close": 69.12, "volume": 7076758.0}, {"date": "2023-11-13", "close": 69.3, "volume": 6178659.0}, {"date": "2023-11-14", "close": 70.1, "volume": 7503054.0}, {"date": "2023-11-15", "close": 69.99, "volume": 7262118.0}, {"date": "2023-11-16", "close": 70.62, "volume": 6440201.0}, {"date": "2023-11-17", "close": 70.63, "volume": 5427841.0}, {"date": "2023-11-20", "close": 70.91, "volume": 5778224.0}, {"date": "2023-11-21", "close": 70.97, "volume": 6057516.0}, {"date": "2023-11-22", "close": 71.49, "volume": 3647082.0}, {"date": "2023-11-24", "close": 71.62, "volume": 2067664.0}, {"date": "2023-11-27", "close": 71.48, "volume": 7100027.0}, {"date": "2023-11-28", "close": 71.43, "volume": 5967740.0}, {"date": "2023-11-29", "close": 70.44, "volume": 5163583.0}, {"date": "2023-11-30", "close": 71.06, "volume": 9089958.0}, {"date": "2023-12-01", "close": 70.82, "volume": 5266162.0}, {"date": "2023-12-04", "close": 71.22, "volume": 6118890.0}, {"date": "2023-12-05", "close": 70.68, "volume": 3992425.0}, {"date": "2023-12-06", "close": 71.29, "volume": 6123313.0}, {"date": "2023-12-07", "close": 71.61, "volume": 6082719.0}, {"date": "2023-12-08", "close": 71.09, "volume": 5321883.0}, {"date": "2023-12-11", "close": 71.75, "volume": 6648273.0}, {"date": "2023-12-12", "close": 72.27, "volume": 5850132.0}, {"date": "2023-12-13", "close": 73.11, "volume": 5504087.0}, {"date": "2023-12-14", "close": 70.7, "volume": 8149617.0}, {"date": "2023-12-15", "close": 70.7, "volume": 15088660.0}, {"date": "2023-12-18", "close": 71.06, "volume": 5243936.0}, {"date": "2023-12-19", "close": 71.05, "volume": 5096691.0}, {"date": "2023-12-20", "close": 69.33, "volume": 9276133.0}, {"date": "2023-12-21", "close": 70.46, "volume": 5538115.0}, {"date": "2023-12-22", "close": 71.21, "volume": 4108979.0}, {"date": "2023-12-26", "close": 71.71, "volume": 4003149.0}, {"date": "2023-12-27", "close": 72.21, "volume": 4061568.0}, {"date": "2023-12-28", "close": 72.26, "volume": 4095263.0}, {"date": "2023-12-29", "close": 72.43, "volume": 4658650.0}, {"date": "2024-01-02", "close": 73.84, "volume": 6321914.0}, {"date": "2024-01-03", "close": 73.28, "volume": 5610014.0}, {"date": "2024-01-04", "close": 73.28, "volume": 5218719.0}, {"date": "2024-01-05", "close": 73.09, "volume": 3733215.0}, {"date": "2024-01-08", "close": 73.71, "volume": 5596782.0}, {"date": "2024-01-09", "close": 73.74, "volume": 5078769.0}, {"date": "2024-01-10", "close": 73.08, "volume": 4675779.0}, {"date": "2024-01-11", "close": 72.78, "volume": 5221541.0}, {"date": "2024-01-12", "close": 73.12, "volume": 4494000.0}, {"date": "2024-01-16", "close": 72.85, "volume": 6040927.0}, {"date": "2024-01-17", "close": 73.3, "volume": 4650692.0}, {"date": "2024-01-18", "close": 72.91, "volume": 5121720.0}, {"date": "2024-01-19", "close": 72.85, "volume": 6427688.0}, {"date": "2024-01-22", "close": 73.12, "volume": 5210224.0}, {"date": "2024-01-23", "close": 74.41, "volume": 6295235.0}, {"date": "2024-01-24", "close": 73.95, "volume": 6612775.0}, {"date": "2024-01-25", "close": 74.5, "volume": 5003762.0}, {"date": "2024-01-26", "close": 75.14, "volume": 9517298.0}, {"date": "2024-01-29", "close": 75.72, "volume": 9822136.0}, {"date": "2024-01-30", "close": 76.34, "volume": 10329220.0}, {"date": "2024-01-31", "close": 75.27, "volume": 19236250.0}, {"date": "2024-02-01", "close": 76.54, "volume": 9887193.0}, {"date": "2024-02-02", "close": 76.87, "volume": 8314801.0}, {"date": "2024-02-05", "close": 75.33, "volume": 8487918.0}, {"date": "2024-02-06", "close": 75.25, "volume": 6191658.0}, {"date": "2024-02-07", "close": 74.62, "volume": 6067973.0}, {"date": "2024-02-08", "close": 74.76, "volume": 4848964.0}, {"date": "2024-02-09", "close": 73.17, "volume": 7425053.0}, {"date": "2024-02-12", "close": 73.5, "volume": 5776405.0}, {"date": "2024-02-13", "close": 71.98, "volume": 8809331.0}, {"date": "2024-02-14", "close": 71.41, "volume": 7769448.0}, {"date": "2024-02-15", "close": 71.61, "volume": 5890408.0}, {"date": "2024-02-16", "close": 71.98, "volume": 7077677.0}, {"date": "2024-02-20", "close": 73.19, "volume": 7733430.0}, {"date": "2024-02-21", "close": 73.8, "volume": 7316558.0}, {"date": "2024-02-22", "close": 74.13, "volume": 7953425.0}, {"date": "2024-02-23", "close": 73.98, "volume": 6732591.0}, {"date": "2024-02-26", "close": 73.29, "volume": 7264060.0}, {"date": "2024-02-27", "close": 73.13, "volume": 8864096.0}, {"date": "2024-02-28", "close": 73.19, "volume": 4628051.0}, {"date": "2024-02-29", "close": 73.07, "volume": 9569535.0}, {"date": "2024-03-01", "close": 72.37, "volume": 5652846.0}, {"date": "2024-03-04", "close": 71.51, "volume": 7258188.0}, {"date": "2024-03-05", "close": 70.84, "volume": 8569521.0}, {"date": "2024-03-06", "close": 71.62, "volume": 5228905.0}, {"date": "2024-03-07", "close": 71.0, "volume": 8339462.0}, {"date": "2024-03-08", "close": 71.85, "volume": 7227640.0}, {"date": "2024-03-11", "close": 72.4, "volume": 5065303.0}, {"date": "2024-03-12", "close": 71.74, "volume": 5862264.0}, {"date": "2024-03-13", "close": 71.49, "volume": 6781121.0}, {"date": "2024-03-14", "close": 70.96, "volume": 7898506.0}, {"date": "2024-03-15", "close": 70.75, "volume": 16858280.0}, {"date": "2024-03-18", "close": 71.31, "volume": 8754453.0}, {"date": "2024-03-19", "close": 72.25, "volume": 9590891.0}, {"date": "2024-03-20", "close": 71.87, "volume": 6714039.0}, {"date": "2024-03-21", "close": 72.21, "volume": 5859193.0}, {"date": "2024-03-22", "close": 72.4, "volume": 6006016.0}, {"date": "2024-03-25", "close": 70.85, "volume": 6786778.0}, {"date": "2024-03-26", "close": 70.04, "volume": 11413140.0}, {"date": "2024-03-27", "close": 70.1, "volume": 7119577.0}, {"date": "2024-03-28", "close": 70.0, "volume": 9931071.0}, {"date": "2024-04-01", "close": 69.76, "volume": 8426064.0}, {"date": "2024-04-02", "close": 69.26, "volume": 6886141.0}, {"date": "2024-04-03", "close": 67.97, "volume": 8755343.0}, {"date": "2024-04-04", "close": 68.21, "volume": 13595030.0}, {"date": "2024-04-05", "close": 67.99, "volume": 10258470.0}, {"date": "2024-04-08", "close": 67.6, "volume": 8835206.0}, {"date": "2024-04-09", "close": 67.86, "volume": 8120018.0}, {"date": "2024-04-10", "close": 66.68, "volume": 6858616.0}, {"date": "2024-04-11", "close": 66.78, "volume": 11259640.0}, {"date": "2024-04-12", "close": 66.69, "volume": 7433559.0}, {"date": "2024-04-15", "close": 65.87, "volume": 10783550.0}, {"date": "2024-04-16", "close": 65.98, "volume": 8581275.0}, {"date": "2024-04-17", "close": 66.51, "volume": 6755530.0}, {"date": "2024-04-18", "close": 67.17, "volume": 8695698.0}, {"date": "2024-04-19", "close": 68.11, "volume": 11020830.0}, {"date": "2024-04-22", "close": 69.41, "volume": 10426850.0}, {"date": "2024-04-23", "close": 70.75, "volume": 15893880.0}, {"date": "2024-04-24", "close": 71.31, "volume": 16596950.0}, {"date": "2024-04-25", "close": 70.8, "volume": 10654110.0}, {"date": "2024-04-26", "close": 70.61, "volume": 7145125.0}, {"date": "2024-04-29", "close": 71.83, "volume": 8544752.0}, {"date": "2024-04-30", "close": 71.94, "volume": 11058450.0}, {"date": "2024-05-01", "close": 70.69, "volume": 11297450.0}, {"date": "2024-05-02", "close": 70.5, "volume": 7423315.0}, {"date": "2024-05-03", "close": 69.89, "volume": 8093601.0}, {"date": "2024-05-06", "close": 69.93, "volume": 5653400.0}, {"date": "2024-05-07", "close": 70.89, "volume": 4316384.0}, {"date": "2024-05-08", "close": 70.43, "volume": 6514857.0}, {"date": "2024-05-09", "close": 70.2, "volume": 5201669.0}, {"date": "2024-05-10", "close": 71.2, "volume": 5363903.0}, {"date": "2024-05-13", "close": 71.76, "volume": 5541493.0}, {"date": "2024-05-14", "close": 71.93, "volume": 4924721.0}, {"date": "2024-05-15", "close": 71.33, "volume": 5926140.0}, {"date": "2024-05-16", "close": 71.92, "volume": 5330064.0}, {"date": "2024-05-17", "close": 71.23, "volume": 5827797.0}, {"date": "2024-05-20", "close": 70.27, "volume": 4955379.0}, {"date": "2024-05-21", "close": 70.66, "volume": 4252091.0}, {"date": "2024-05-22", "close": 70.22, "volume": 5372161.0}, {"date": "2024-05-23", "close": 68.85, "volume": 4526781.0}, {"date": "2024-05-24", "close": 68.3, "volume": 3723574.0}, {"date": "2024-05-28", "close": 67.57, "volume": 6177943.0}, {"date": "2024-05-29", "close": 66.93, "volume": 5173342.0}, {"date": "2024-05-30", "close": 67.89, "volume": 5823482.0}, {"date": "2024-05-31", "close": 68.53, "volume": 7977059.0}, {"date": "2024-06-03", "close": 67.35, "volume": 6077875.0}, {"date": "2024-06-04", "close": 68.09, "volume": 5178565.0}, {"date": "2024-06-05", "close": 67.98, "volume": 5102957.0}, {"date": "2024-06-06", "close": 68.19, "volume": 4769509.0}, {"date": "2024-06-07", "close": 67.81, "volume": 4189126.0}, {"date": "2024-06-10", "close": 67.3, "volume": 6263557.0}, {"date": "2024-06-11", "close": 67.58, "volume": 3807665.0}, {"date": "2024-06-12", "close": 66.1, "volume": 6274345.0}, {"date": "2024-06-13", "close": 66.1, "volume": 7196983.0}, {"date": "2024-06-14", "close": 65.85, "volume": 5029060.0}, {"date": "2024-06-17", "close": 66.08, "volume": 5837727.0}, {"date": "2024-06-18", "close": 66.17, "volume": 3795054.0}, {"date": "2024-06-20", "close": 66.06, "volume": 5817458.0}, {"date": "2024-06-21", "close": 66.51, "volume": 11855530.0}, {"date": "2024-06-24", "close": 68.42, "volume": 10297110.0}, {"date": "2024-06-25", "close": 67.85, "volume": 6524303.0}, {"date": "2024-06-26", "close": 66.64, "volume": 5372445.0}, {"date": "2024-06-27", "close": 66.6, "volume": 4751558.0}, {"date": "2024-06-28", "close": 65.44, "volume": 10899640.0}, {"date": "2024-07-01", "close": 65.24, "volume": 6769754.0}, {"date": "2024-07-02", "close": 66.03, "volume": 9997127.0}, {"date": "2024-07-03", "close": 66.34, "volume": 3462505.0}, {"date": "2024-07-05", "close": 66.98, "volume": 6198188.0}, {"date": "2024-07-08", "close": 66.16, "volume": 7929767.0}, {"date": "2024-07-09", "close": 65.24, "volume": 5389979.0}, {"date": "2024-07-10", "close": 65.93, "volume": 6904159.0}, {"date": "2024-07-11", "close": 65.32, "volume": 7455044.0}, {"date": "2024-07-12", "close": 65.36, "volume": 8426579.0}, {"date": "2024-07-15", "close": 64.35, "volume": 7712200.0}, {"date": "2024-07-16", "close": 65.83, "volume": 7576706.0}, {"date": "2024-07-17", "close": 67.12, "volume": 7404361.0}, {"date": "2024-07-18", "close": 66.92, "volume": 5688285.0}, {"date": "2024-07-19", "close": 66.45, "volume": 5012578.0}, {"date": "2024-07-22", "close": 66.54, "volume": 4325909.0}, {"date": "2024-07-23", "close": 66.01, "volume": 3431143.0}, {"date": "2024-07-24", "close": 66.4, "volume": 5401392.0}, {"date": "2024-07-25", "close": 66.39, "volume": 6593678.0}, {"date": "2024-07-26", "close": 66.42, "volume": 5778491.0}, {"date": "2024-07-29", "close": 67.1, "volume": 6616843.0}, {"date": "2024-07-30", "close": 67.05, "volume": 7697858.0}, {"date": "2024-07-31", "close": 68.35, "volume": 11088100.0}, {"date": "2024-08-01", "close": 68.31, "volume": 8359502.0}, {"date": "2024-08-02", "close": 70.68, "volume": 10309050.0}, {"date": "2024-08-05", "close": 69.01, "volume": 10619020.0}, {"date": "2024-08-06", "close": 68.46, "volume": 7453064.0}, {"date": "2024-08-07", "close": 69.42, "volume": 6031233.0}, {"date": "2024-08-08", "close": 70.28, "volume": 6236877.0}, {"date": "2024-08-09", "close": 69.72, "volume": 5609393.0}, {"date": "2024-08-12", "close": 69.28, "volume": 5429481.0}, {"date": "2024-08-13", "close": 70.34, "volume": 4958891.0}, {"date": "2024-08-14", "close": 71.2, "volume": 7575439.0}, {"date": "2024-08-15", "close": 70.28, "volume": 5534794.0}, {"date": "2024-08-16", "close": 70.12, "volume": 5130941.0}, {"date": "2024-08-19", "close": 70.89, "volume": 3934932.0}, {"date": "2024-08-20", "close": 70.98, "volume": 3816972.0}, {"date": "2024-08-21", "close": 71.1, "volume": 3845789.0}, {"date": "2024-08-22", "close": 70.83, "volume": 3630275.0}, {"date": "2024-08-23", "close": 71.23, "volume": 4586583.0}, {"date": "2024-08-26", "close": 71.39, "volume": 3516865.0}, {"date": "2024-08-27", "close": 71.25, "volume": 4236163.0}, {"date": "2024-08-28", "close": 71.25, "volume": 3363521.0}, {"date": "2024-08-29", "close": 70.73, "volume": 5462784.0}, {"date": "2024-08-30", "close": 71.81, "volume": 6158437.0}, {"date": "2024-09-03", "close": 72.25, "volume": 7366773.0}, {"date": "2024-09-04", "close": 75.27, "volume": 9421972.0}, {"date": "2024-09-05", "close": 75.07, "volume": 7607796.0}, {"date": "2024-09-06", "close": 75.31, "volume": 8019940.0}, {"date": "2024-09-09", "close": 75.71, "volume": 8018327.0}, {"date": "2024-09-10", "close": 75.13, "volume": 4770251.0}, {"date": "2024-09-11", "close": 74.35, "volume": 5327505.0}, {"date": "2024-09-12", "close": 74.38, "volume": 5808956.0}, {"date": "2024-09-13", "close": 75.26, "volume": 3603123.0}, {"date": "2024-09-16", "close": 75.53, "volume": 4731140.0}, {"date": "2024-09-17", "close": 75.1, "volume": 3533625.0}, {"date": "2024-09-18", "close": 75.05, "volume": 4622201.0}, {"date": "2024-09-19", "close": 74.78, "volume": 5091258.0}, {"date": "2024-09-20", "close": 74.28, "volume": 11330170.0}, {"date": "2024-09-23", "close": 74.57, "volume": 5274041.0}, {"date": "2024-09-24", "close": 74.16, "volume": 8149579.0}, {"date": "2024-09-25", "close": 74.06, "volume": 4949754.0}, {"date": "2024-09-26", "close": 74.32, "volume": 3961504.0}, {"date": "2024-09-27", "close": 74.2, "volume": 4697065.0}, {"date": "2024-09-30", "close": 73.67, "volume": 5792771.0}, {"date": "2024-10-01", "close": 72.99, "volume": 5307595.0}, {"date": "2024-10-02", "close": 72.28, "volume": 5047618.0}, {"date": "2024-10-03", "close": 71.16, "volume": 4997089.0}, {"date": "2024-10-04", "close": 71.51, "volume": 4379169.0}, {"date": "2024-10-07", "close": 71.0, "volume": 4354569.0}, {"date": "2024-10-08", "close": 70.85, "volume": 4186267.0}, {"date": "2024-10-09", "close": 71.05, "volume": 4317073.0}, {"date": "2024-10-10", "close": 71.14, "volume": 4572292.0}, {"date": "2024-10-11", "close": 70.66, "volume": 4338547.0}, {"date": "2024-10-14", "close": 70.53, "volume": 5143542.0}, {"date": "2024-10-15", "close": 71.8, "volume": 5888611.0}, {"date": "2024-10-16", "close": 71.91, "volume": 4231507.0}, {"date": "2024-10-17", "close": 71.12, "volume": 5208532.0}, {"date": "2024-10-18", "close": 71.58, "volume": 7373977.0}, {"date": "2024-10-21", "close": 70.43, "volume": 4811746.0}, {"date": "2024-10-22", "close": 71.35, "volume": 5687550.0}, {"date": "2024-10-23", "close": 70.56, "volume": 6588680.0}, {"date": "2024-10-24", "close": 69.95, "volume": 4756803.0}, {"date": "2024-10-25", "close": 69.23, "volume": 6176667.0}, {"date": "2024-10-28", "close": 69.54, "volume": 4821898.0}, {"date": "2024-10-29", "close": 69.15, "volume": 8407609.0}, {"date": "2024-10-30", "close": 69.79, "volume": 10475180.0}, {"date": "2024-10-31", "close": 68.48, "volume": 7207838.0}, {"date": "2024-11-01", "close": 68.51, "volume": 6470448.0}, {"date": "2024-11-04", "close": 68.36, "volume": 5704387.0}, {"date": "2024-11-05", "close": 69.05, "volume": 5383773.0}, {"date": "2024-11-06", "close": 66.37, "volume": 9758623.0}, {"date": "2024-11-07", "close": 65.72, "volume": 6511632.0}, {"date": "2024-11-08", "close": 66.2, "volume": 4864543.0}, {"date": "2024-11-11", "close": 66.1, "volume": 7972393.0}, {"date": "2024-11-12", "close": 66.52, "volume": 6304294.0}, {"date": "2024-11-13", "close": 66.0, "volume": 5389181.0}, {"date": "2024-11-14", "close": 65.56, "volume": 6837737.0}, {"date": "2024-11-15", "close": 64.49, "volume": 7204038.0}, {"date": "2024-11-18", "close": 63.84, "volume": 6983698.0}, {"date": "2024-11-19", "close": 63.87, "volume": 5621715.0}, {"date": "2024-11-20", "close": 64.42, "volume": 5232709.0}, {"date": "2024-11-21", "close": 64.79, "volume": 6971787.0}, {"date": "2024-11-22", "close": 64.4, "volume": 7125277.0}, {"date": "2024-11-25", "close": 64.94, "volume": 10733800.0}, {"date": "2024-11-26", "close": 64.88, "volume": 8706110.0}, {"date": "2024-11-27", "close": 65.06, "volume": 5045026.0}, {"date": "2024-11-29", "close": 64.95, "volume": 5095986.0}, {"date": "2024-12-02", "close": 65.23, "volume": 9985399.0}, {"date": "2024-12-03", "close": 64.81, "volume": 6626778.0}, {"date": "2024-12-04", "close": 63.27, "volume": 8302119.0}, {"date": "2024-12-05", "close": 63.24, "volume": 10781050.0}, {"date": "2024-12-06", "close": 62.86, "volume": 6789595.0}, {"date": "2024-12-09", "close": 61.44, "volume": 19609190.0}, {"date": "2024-12-10", "close": 61.75, "volume": 9728116.0}, {"date": "2024-12-11", "close": 63.12, "volume": 12901650.0}, {"date": "2024-12-12", "close": 62.63, "volume": 8041530.0}, {"date": "2024-12-13", "close": 61.93, "volume": 7120466.0}, {"date": "2024-12-16", "close": 61.49, "volume": 9072643.0}, {"date": "2024-12-17", "close": 61.34, "volume": 10314610.0}, {"date": "2024-12-18", "close": 60.02, "volume": 14385810.0}, {"date": "2024-12-19", "close": 59.27, "volume": 13498330.0}, {"date": "2024-12-20", "close": 59.39, "volume": 34652300.0}, {"date": "2024-12-23", "close": 59.28, "volume": 8443803.0}, {"date": "2024-12-24", "close": 60.0, "volume": 5885454.0}, {"date": "2024-12-26", "close": 59.85, "volume": 6103672.0}, {"date": "2024-12-27", "close": 60.21, "volume": 7608190.0}, {"date": "2024-12-30", "close": 59.56, "volume": 7580623.0}, {"date": "2024-12-31", "close": 59.73, "volume": 6904399.0}, {"date": "2025-01-02", "close": 59.5, "volume": 6160054.0}, {"date": "2025-01-03", "close": 59.86, "volume": 7036472.0}, {"date": "2025-01-06", "close": 58.22, "volume": 9337387.0}, {"date": "2025-01-07", "close": 58.29, "volume": 11236760.0}, {"date": "2025-01-08", "close": 58.29, "volume": 8332507.0}, {"date": "2025-01-10", "close": 56.25, "volume": 11668360.0}, {"date": "2025-01-13", "close": 56.17, "volume": 17172140.0}, {"date": "2025-01-14", "close": 57.1, "volume": 10313590.0}, {"date": "2025-01-15", "close": 56.64, "volume": 8839794.0}, {"date": "2025-01-16", "close": 58.0, "volume": 10572820.0}, {"date": "2025-01-17", "close": 57.86, "volume": 12663460.0}, {"date": "2025-01-21", "close": 57.6, "volume": 11346880.0}, {"date": "2025-01-22", "close": 56.31, "volume": 14606180.0}, {"date": "2025-01-23", "close": 56.96, "volume": 8942723.0}, {"date": "2025-01-24", "close": 57.42, "volume": 7383443.0}, {"date": "2025-01-27", "close": 58.33, "volume": 11645320.0}, {"date": "2025-01-28", "close": 56.91, "volume": 10769270.0}, {"date": "2025-01-29", "close": 57.13, "volume": 9170621.0}, {"date": "2025-01-30", "close": 58.41, "volume": 9024220.0}, {"date": "2025-01-31", "close": 57.99, "volume": 10121980.0}, {"date": "2025-02-03", "close": 57.41, "volume": 8130392.0}, {"date": "2025-02-04", "close": 56.12, "volume": 12538150.0}, {"date": "2025-02-05", "close": 57.43, "volume": 25660640.0}, {"date": "2025-02-06", "close": 57.83, "volume": 14019140.0}, {"date": "2025-02-07", "close": 58.45, "volume": 15972880.0}, {"date": "2025-02-10", "close": 58.53, "volume": 9511868.0}, {"date": "2025-02-11", "close": 60.45, "volume": 12175870.0}, {"date": "2025-02-12", "close": 60.6, "volume": 10929180.0}, {"date": "2025-02-13", "close": 61.16, "volume": 9059017.0}, {"date": "2025-02-14", "close": 60.82, "volume": 10040900.0}, {"date": "2025-02-18", "close": 61.18, "volume": 10760270.0}, {"date": "2025-02-19", "close": 61.93, "volume": 7674438.0}, {"date": "2025-02-20", "close": 62.17, "volume": 9533673.0}, {"date": "2025-02-21", "close": 64.67, "volume": 16291510.0}, {"date": "2025-02-24", "close": 65.36, "volume": 16269950.0}, {"date": "2025-02-25", "close": 65.88, "volume": 12045120.0}, {"date": "2025-02-26", "close": 63.45, "volume": 9542931.0}, {"date": "2025-02-27", "close": 63.98, "volume": 6944691.0}, {"date": "2025-02-28", "close": 64.23, "volume": 8634599.0}, {"date": "2025-03-03", "close": 65.78, "volume": 8668890.0}, {"date": "2025-03-04", "close": 65.29, "volume": 13041620.0}, {"date": "2025-03-05", "close": 66.3, "volume": 9321561.0}, {"date": "2025-03-06", "close": 66.76, "volume": 10713670.0}, {"date": "2025-03-07", "close": 67.74, "volume": 13950540.0}, {"date": "2025-03-10", "close": 68.15, "volume": 14133160.0}, {"date": "2025-03-11", "close": 67.85, "volume": 10840590.0}, {"date": "2025-03-12", "close": 64.98, "volume": 8773128.0}, {"date": "2025-03-13", "close": 64.69, "volume": 8727891.0}, {"date": "2025-03-14", "close": 64.31, "volume": 6784748.0}, {"date": "2025-03-17", "close": 65.09, "volume": 7012320.0}, {"date": "2025-03-18", "close": 64.65, "volume": 6062137.0}, {"date": "2025-03-19", "close": 64.0, "volume": 8181850.0}, {"date": "2025-03-20", "close": 63.95, "volume": 6013646.0}, {"date": "2025-03-21", "close": 64.51, "volume": 25430050.0}, {"date": "2025-03-24", "close": 64.95, "volume": 7514464.0}, {"date": "2025-03-25", "close": 64.69, "volume": 7459105.0}, {"date": "2025-03-26", "close": 66.33, "volume": 9111528.0}, {"date": "2025-03-27", "close": 67.5, "volume": 9020955.0}, {"date": "2025-03-28", "close": 67.72, "volume": 11578550.0}, {"date": "2025-03-31", "close": 67.85, "volume": 12950870.0}, {"date": "2025-04-01", "close": 67.65, "volume": 8846991.0}, {"date": "2025-04-02", "close": 66.13, "volume": 11356920.0}, {"date": "2025-04-03", "close": 67.9, "volume": 13777320.0}, {"date": "2025-04-04", "close": 66.31, "volume": 13787140.0}, {"date": "2025-04-07", "close": 65.23, "volume": 15963380.0}, {"date": "2025-04-08", "close": 64.06, "volume": 12421640.0}, {"date": "2025-04-09", "close": 66.19, "volume": 13380330.0}, {"date": "2025-04-10", "close": 65.98, "volume": 10703560.0}, {"date": "2025-04-11", "close": 67.05, "volume": 8840636.0}, {"date": "2025-04-14", "close": 68.3, "volume": 6728396.0}, {"date": "2025-04-15", "close": 67.03, "volume": 5782521.0}, {"date": "2025-04-16", "close": 66.48, "volume": 6266548.0}, {"date": "2025-04-17", "close": 67.32, "volume": 10777620.0}, {"date": "2025-04-21", "close": 67.76, "volume": 7637263.0}, {"date": "2025-04-22", "close": 68.29, "volume": 6720597.0}, {"date": "2025-04-23", "close": 67.38, "volume": 6369537.0}, {"date": "2025-04-24", "close": 65.52, "volume": 8276951.0}, {"date": "2025-04-25", "close": 65.59, "volume": 6454708.0}, {"date": "2025-04-28", "close": 65.1, "volume": 6661004.0}, {"date": "2025-04-29", "close": 65.65, "volume": 8193968.0}, {"date": "2025-04-30", "close": 68.13, "volume": 15854760.0}, {"date": "2025-05-01", "close": 67.87, "volume": 9414163.0}, {"date": "2025-05-02", "close": 67.75, "volume": 7395184.0}, {"date": "2025-05-05", "close": 67.8, "volume": 6310804.0}, {"date": "2025-05-06", "close": 67.51, "volume": 5436101.0}, {"date": "2025-05-07", "close": 67.18, "volume": 6841638.0}, {"date": "2025-05-08", "close": 67.22, "volume": 7143949.0}, {"date": "2025-05-09", "close": 66.37, "volume": 5136308.0}, {"date": "2025-05-12", "close": 65.83, "volume": 7069947.0}, {"date": "2025-05-13", "close": 64.14, "volume": 10361720.0}, {"date": "2025-05-14", "close": 63.54, "volume": 7455549.0}, {"date": "2025-05-15", "close": 65.14, "volume": 7310129.0}, {"date": "2025-05-16", "close": 65.32, "volume": 8015152.0}, {"date": "2025-05-19", "close": 65.72, "volume": 6356240.0}, {"date": "2025-05-20", "close": 65.87, "volume": 6235651.0}, {"date": "2025-05-21", "close": 65.26, "volume": 6250403.0}, {"date": "2025-05-22", "close": 65.49, "volume": 6956908.0}, {"date": "2025-05-23", "close": 66.14, "volume": 6737551.0}, {"date": "2025-05-27", "close": 66.9, "volume": 6600522.0}, {"date": "2025-05-28", "close": 66.62, "volume": 4550212.0}, {"date": "2025-05-29", "close": 67.47, "volume": 6967486.0}, {"date": "2025-05-30", "close": 67.49, "volume": 12140760.0}, {"date": "2025-06-02", "close": 67.51, "volume": 5004767.0}, {"date": "2025-06-03", "close": 67.04, "volume": 5156136.0}, {"date": "2025-06-04", "close": 66.63, "volume": 5978038.0}, {"date": "2025-06-05", "close": 66.37, "volume": 6266342.0}, {"date": "2025-06-06", "close": 66.15, "volume": 6279459.0}, {"date": "2025-06-09", "close": 66.7, "volume": 4182043.0}, {"date": "2025-06-10", "close": 67.24, "volume": 4827877.0}, {"date": "2025-06-11", "close": 66.95, "volume": 6854438.0}, {"date": "2025-06-12", "close": 68.12, "volume": 6146811.0}, {"date": "2025-06-13", "close": 66.93, "volume": 6528760.0}, {"date": "2025-06-16", "close": 67.21, "volume": 5516027.0}, {"date": "2025-06-17", "close": 66.35, "volume": 7817760.0}, {"date": "2025-06-18", "close": 66.35, "volume": 7003351.0}, {"date": "2025-06-20", "close": 68.31, "volume": 12997840.0}, {"date": "2025-06-23", "close": 68.495, "volume": 4783424.0}, {"date": "2025-06-24", "close": 68.43, "volume": 6374631.0}, {"date": "2025-06-25", "close": 67.28, "volume": 5384650.0}, {"date": "2025-06-26", "close": 67.75, "volume": 6805942.0}, {"date": "2025-06-27", "close": 67.78, "volume": 9119460.0}, {"date": "2025-06-30", "close": 67.44, "volume": 9028393.0}, {"date": "2025-07-01", "close": 68.96, "volume": 12038670.0}, {"date": "2025-07-02", "close": 69.56, "volume": 8959644.0}, {"date": "2025-07-03", "close": 68.99, "volume": 3342865.0}, {"date": "2025-07-07", "close": 68.82, "volume": 7335968.0}, {"date": "2025-07-08", "close": 68.19, "volume": 6727767.0}, {"date": "2025-07-09", "close": 66.85, "volume": 11457510.0}, {"date": "2025-07-10", "close": 67.15, "volume": 7359979.0}, {"date": "2025-07-11", "close": 67.18, "volume": 6171073.0}, {"date": "2025-07-14", "close": 67.64, "volume": 5324775.0}, {"date": "2025-07-15", "close": 66.74, "volume": 5092688.0}, {"date": "2025-07-16", "close": 67.47, "volume": 5336618.0}, {"date": "2025-07-17", "close": 69.8, "volume": 9140030.0}, {"date": "2025-07-18", "close": 69.81, "volume": 10412230.0}, {"date": "2025-07-21", "close": 69.42, "volume": 6118375.0}, {"date": "2025-07-22", "close": 70.75, "volume": 6728702.0}, {"date": "2025-07-23", "close": 70.17, "volume": 5627446.0}, {"date": "2025-07-24", "close": 70.18, "volume": 6015456.0}, {"date": "2025-07-25", "close": 70.58, "volume": 4520951.0}, {"date": "2025-07-28", "close": 69.58, "volume": 7984026.0}, {"date": "2025-07-29", "close": 69.71, "volume": 7926057.0}, {"date": "2025-07-30", "close": 65.1, "volume": 22047720.0}, {"date": "2025-07-31", "close": 64.69, "volume": 12174570.0}, {"date": "2025-08-01", "close": 63.93, "volume": 10650510.0}, {"date": "2025-08-04", "close": 63.53, "volume": 8291677.0}, {"date": "2025-08-05", "close": 62.3, "volume": 9070016.0}, {"date": "2025-08-06", "close": 62.07, "volume": 7728146.0}, {"date": "2025-08-07", "close": 62.4, "volume": 6067266.0}, {"date": "2025-08-08", "close": 61.83, "volume": 6419826.0}, {"date": "2025-08-11", "close": 61.56, "volume": 13278900.0}, {"date": "2025-08-12", "close": 61.39, "volume": 7373563.0}, {"date": "2025-08-13", "close": 62.19, "volume": 7656716.0}, {"date": "2025-08-14", "close": 61.46, "volume": 5695786.0}, {"date": "2025-08-15", "close": 62.08, "volume": 5849773.0}, {"date": "2025-08-18", "close": 61.84, "volume": 5063952.0}, {"date": "2025-08-19", "close": 62.66, "volume": 5990263.0}, {"date": "2025-08-20", "close": 63.17, "volume": 6805464.0}, {"date": "2025-08-21", "close": 62.94, "volume": 5687260.0}, {"date": "2025-08-22", "close": 63.41, "volume": 6390640.0}, {"date": "2025-08-25", "close": 61.96, "volume": 5852138.0}, {"date": "2025-08-26", "close": 62.05, "volume": 8457057.0}, {"date": "2025-08-27", "close": 61.76, "volume": 6464175.0}, {"date": "2025-08-28", "close": 61.28, "volume": 7242515.0}, {"date": "2025-08-29", "close": 61.44, "volume": 5866856.0}, {"date": "2025-09-02", "close": 61.79, "volume": 7815343.0}, {"date": "2025-09-03", "close": 61.3, "volume": 10566650.0}, {"date": "2025-09-04", "close": 60.9, "volume": 4612686.0}, {"date": "2025-09-05", "close": 61.74, "volume": 6149823.0}, {"date": "2025-09-08", "close": 61.94, "volume": 6540893.0}, {"date": "2025-09-09", "close": 62.57, "volume": 5784966.0}, {"date": "2025-09-10", "close": 62.27, "volume": 6679167.0}, {"date": "2025-09-11", "close": 62.05, "volume": 6423925.0}, {"date": "2025-09-12", "close": 61.98, "volume": 4853627.0}, {"date": "2025-09-15", "close": 61.6, "volume": 6760463.0}, {"date": "2025-09-16", "close": 62.7, "volume": 8403643.0}, {"date": "2025-09-17", "close": 62.83, "volume": 7039878.0}, {"date": "2025-09-18", "close": 63.25, "volume": 6596217.0}, {"date": "2025-09-19", "close": 63.71, "volume": 17133910.0}, {"date": "2025-09-22", "close": 63.5, "volume": 7358095.0}, {"date": "2025-09-23", "close": 63.82, "volume": 6698348.0}, {"date": "2025-09-24", "close": 64.39, "volume": 6188838.0}, {"date": "2025-09-25", "close": 62.56, "volume": 8679576.0}, {"date": "2025-09-26", "close": 63.36, "volume": 5295155.0}, {"date": "2025-09-29", "close": 62.63, "volume": 10956710.0}, {"date": "2025-09-30", "close": 62.47, "volume": 6604230.0}, {"date": "2025-10-01", "close": 63.17, "volume": 6259498.0}, {"date": "2025-10-02", "close": 61.78, "volume": 5529805.0}, {"date": "2025-10-03", "close": 62.67, "volume": 6205944.0}, {"date": "2025-10-06", "close": 61.78, "volume": 7883259.0}, {"date": "2025-10-07", "close": 62.6, "volume": 6638657.0}, {"date": "2025-10-08", "close": 61.66, "volume": 6881492.0}, {"date": "2025-10-09", "close": 61.0, "volume": 6642873.0}, {"date": "2025-10-10", "close": 61.45, "volume": 7697779.0}, {"date": "2025-10-13", "close": 61.17, "volume": 6417576.0}, {"date": "2025-10-14", "close": 62.13, "volume": 5631971.0}, {"date": "2025-10-15", "close": 61.66, "volume": 5712093.0}, {"date": "2025-10-16", "close": 61.6, "volume": 7346452.0}, {"date": "2025-10-17", "close": 62.46, "volume": 5991845.0}, {"date": "2025-10-20", "close": 62.81, "volume": 4069063.0}, {"date": "2025-10-21", "close": 61.75, "volume": 9149843.0}, {"date": "2025-10-22", "close": 61.97, "volume": 7148597.0}, {"date": "2025-10-23", "close": 61.01, "volume": 5212549.0}, {"date": "2025-10-24", "close": 60.77, "volume": 5401464.0}, {"date": "2025-10-27", "close": 61.66, "volume": 7063658.0}, {"date": "2025-10-28", "close": 60.21, "volume": 15035020.0}, {"date": "2025-10-29", "close": 57.85, "volume": 20841560.0}, {"date": "2025-10-30", "close": 57.775, "volume": 12884300.0}, {"date": "2025-10-31", "close": 57.46, "volume": 13262980.0}, {"date": "2025-11-03", "close": 56.65, "volume": 8849881.0}, {"date": "2025-11-04", "close": 56.08, "volume": 12649110.0}, {"date": "2025-11-05", "close": 56.02, "volume": 12718880.0}, {"date": "2025-11-06", "close": 56.19, "volume": 8879731.0}, {"date": "2025-11-07", "close": 57.18, "volume": 8717329.0}, {"date": "2025-11-10", "close": 56.25, "volume": 9205161.0}, {"date": "2025-11-11", "close": 57.12, "volume": 10048340.0}, {"date": "2025-11-12", "close": 57.01, "volume": 7818963.0}, {"date": "2025-11-13", "close": 56.97, "volume": 8720102.0}, {"date": "2025-11-14", "close": 56.86, "volume": 6854396.0}, {"date": "2025-11-17", "close": 55.57, "volume": 6549246.0}, {"date": "2025-11-18", "close": 55.78, "volume": 9659989.0}, {"date": "2025-11-19", "close": 56.08, "volume": 10779280.0}, {"date": "2025-11-20", "close": 55.75, "volume": 9746770.0}, {"date": "2025-11-21", "close": 57.0, "volume": 11209150.0}, {"date": "2025-11-24", "close": 56.19, "volume": 10859960.0}, {"date": "2025-11-25", "close": 56.53, "volume": 9101091.0}, {"date": "2025-11-26", "close": 57.21, "volume": 6893375.0}, {"date": "2025-11-28", "close": 57.57, "volume": 3645186.0}, {"date": "2025-12-01", "close": 56.4, "volume": 12849800.0}, {"date": "2025-12-02", "close": 55.99, "volume": 8644010.0}, {"date": "2025-12-03", "close": 56.03, "volume": 10060430.0}, {"date": "2025-12-04", "close": 55.8, "volume": 9805484.0}, {"date": "2025-12-05", "close": 54.905, "volume": 10435560.0}, {"date": "2025-12-08", "close": 54.76, "volume": 9884586.0}, {"date": "2025-12-09", "close": 54.11, "volume": 10113990.0}, {"date": "2025-12-10", "close": 53.89, "volume": 17184610.0}, {"date": "2025-12-11", "close": 53.79, "volume": 16302810.0}, {"date": "2025-12-12", "close": 54.04, "volume": 9289233.0}, {"date": "2025-12-15", "close": 54.26, "volume": 17381370.0}, {"date": "2025-12-16", "close": 53.97, "volume": 12564970.0}, {"date": "2025-12-17", "close": 53.82, "volume": 17839660.0}, {"date": "2025-12-18", "close": 54.78, "volume": 19270420.0}, {"date": "2025-12-19", "close": 54.5, "volume": 29240230.0}, {"date": "2025-12-22", "close": 54.31, "volume": 8781774.0}, {"date": "2025-12-23", "close": 54.15, "volume": 8644597.0}, {"date": "2025-12-24", "close": 54.62, "volume": 3833493.0}, {"date": "2025-12-26", "close": 54.64, "volume": 4689258.0}, {"date": "2025-12-29", "close": 55.04, "volume": 7405839.0}, {"date": "2025-12-30", "close": 54.81, "volume": 6088455.0}, {"date": "2025-12-31", "close": 53.83, "volume": 6660607.0}, {"date": "2026-01-02", "close": 53.65, "volume": 10842210.0}, {"date": "2026-01-05", "close": 53.74, "volume": 15822030.0}, {"date": "2026-01-06", "close": 52.73, "volume": 11217530.0}, {"date": "2026-01-07", "close": 51.51, "volume": 13171610.0}, {"date": "2026-01-08", "close": 53.99, "volume": 15509780.0}, {"date": "2026-01-09", "close": 55.09, "volume": 9909002.0}, {"date": "2026-01-12", "close": 54.92, "volume": 11636770.0}, {"date": "2026-01-13", "close": 55.94, "volume": 9870659.0}, {"date": "2026-01-14", "close": 57.23, "volume": 12569540.0}, {"date": "2026-01-15", "close": 57.3, "volume": 8080625.0}, {"date": "2026-01-16", "close": 57.24, "volume": 12019120.0}, {"date": "2026-01-20", "close": 57.99, "volume": 13063700.0}, {"date": "2026-01-21", "close": 57.35, "volume": 12515440.0}, {"date": "2026-01-22", "close": 57.58, "volume": 11525510.0}, {"date": "2026-01-23", "close": 58.4, "volume": 10550740.0}, {"date": "2026-01-26", "close": 58.53, "volume": 9762392.0}, {"date": "2026-01-27", "close": 59.02, "volume": 10450870.0}, {"date": "2026-01-28", "close": 57.73, "volume": 9809369.0}, {"date": "2026-01-29", "close": 57.31, "volume": 11868720.0}, {"date": "2026-01-30", "close": 58.47, "volume": 11539920.0}, {"date": "2026-02-02", "close": 58.69, "volume": 16530580.0}, {"date": "2026-02-03", "close": 59.47, "volume": 15322670.0}, {"date": "2026-02-04", "close": 59.4, "volume": 20600380.0}, {"date": "2026-02-05", "close": 60.31, "volume": 13028420.0}, {"date": "2026-02-06", "close": 60.02, "volume": 10807320.0}, {"date": "2026-02-09", "close": 60.73, "volume": 12254630.0}, {"date": "2026-02-10", "close": 60.65, "volume": 12196000.0}, {"date": "2026-02-11", "close": 61.47, "volume": 8571169.0}, {"date": "2026-02-12", "close": 61.86, "volume": 11966530.0}, {"date": "2026-02-13", "close": 62.59, "volume": 11915240.0}, {"date": "2026-02-17", "close": 59.86, "volume": 8970835.0}, {"date": "2026-02-18", "close": 60.08, "volume": 7886975.0}, {"date": "2026-02-19", "close": 58.64, "volume": 10733140.0}, {"date": "2026-02-20", "close": 58.8, "volume": 9491552.0}, {"date": "2026-02-23", "close": 60.38, "volume": 9489158.0}, {"date": "2026-02-24", "close": 61.13, "volume": 7349637.0}, {"date": "2026-02-25", "close": 60.12, "volume": 6866053.0}, {"date": "2026-02-26", "close": 59.94, "volume": 10716690.0}, {"date": "2026-02-27", "close": 61.58, "volume": 12554900.0}, {"date": "2026-03-02", "close": 60.44, "volume": 6523133.0}, {"date": "2026-03-03", "close": 58.77, "volume": 9949247.0}, {"date": "2026-03-04", "close": 58.69, "volume": 11608750.0}, {"date": "2026-03-05", "close": 58.18, "volume": 13089160.0}, {"date": "2026-03-06", "close": 58.4, "volume": 9532647.0}, {"date": "2026-03-09", "close": 58.17, "volume": 10736190.0}, {"date": "2026-03-10", "close": 56.58, "volume": 7716803.0}, {"date": "2026-03-11", "close": 55.36, "volume": 10297300.0}, {"date": "2026-03-12", "close": 54.35, "volume": 10232130.0}, {"date": "2026-03-13", "close": 54.89, "volume": 9740563.0}, {"date": "2026-03-16", "close": 57.16, "volume": 11951150.0}, {"date": "2026-03-17", "close": 57.94, "volume": 13495350.0}, {"date": "2026-03-18", "close": 56.47, "volume": 9252987.0}, {"date": "2026-03-19", "close": 56.49, "volume": 8864436.0}, {"date": "2026-03-20", "close": 56.21, "volume": 22557320.0}, {"date": "2026-03-23", "close": 56.86, "volume": 12617670.0}, {"date": "2026-03-24", "close": 57.18, "volume": 9066013.0}, {"date": "2026-03-25", "close": 57.43, "volume": 9431914.0}, {"date": "2026-03-26", "close": 57.58, "volume": 8417306.0}, {"date": "2026-03-27", "close": 58.27, "volume": 14113280.0}, {"date": "2026-03-30", "close": 58.25, "volume": 10310020.0}, {"date": "2026-03-31", "close": 57.64, "volume": 11205880.0}, {"date": "2026-04-01", "close": 57.07, "volume": 9978568.0}, {"date": "2026-04-02", "close": 57.54, "volume": 5631670.0}, {"date": "2026-04-06", "close": 58.38, "volume": 5896504.0}, {"date": "2026-04-07", "close": 57.51, "volume": 9049932.0}, {"date": "2026-04-08", "close": 58.83, "volume": 8101721.0}, {"date": "2026-04-09", "close": 59.09, "volume": 7349433.0}, {"date": "2026-04-10", "close": 59.0, "volume": 6807502.0}, {"date": "2026-04-13", "close": 57.68, "volume": 9286718.0}, {"date": "2026-04-14", "close": 57.84, "volume": 6585454.0}, {"date": "2026-04-15", "close": 56.58, "volume": 8049872.0}, {"date": "2026-04-16", "close": 57.07, "volume": 6754734.0}, {"date": "2026-04-17", "close": 57.25, "volume": 8240881.0}, {"date": "2026-04-20", "close": 57.31, "volume": 5552155.0}, {"date": "2026-04-21", "close": 56.13, "volume": 7302231.0}, {"date": "2026-04-22", "close": 56.06, "volume": 5639829.0}, {"date": "2026-04-23", "close": 57.71, "volume": 7642748.0}, {"date": "2026-04-24", "close": 57.61, "volume": 10095580.0}, {"date": "2026-04-27", "close": 57.42, "volume": 6593219.0}, {"date": "2026-04-28", "close": 58.54, "volume": 11613740.0}, {"date": "2026-04-29", "close": 61.04, "volume": 14591790.0}, {"date": "2026-04-30", "close": 61.44, "volume": 10111510.0}, {"date": "2026-05-01", "close": 61.37, "volume": 6479700.0}, {"date": "2026-05-04", "close": 61.38, "volume": 6280818.0}, {"date": "2026-05-05", "close": 61.36, "volume": 8347520.0}, {"date": "2026-05-06", "close": 61.87, "volume": 6020030.0}, {"date": "2026-05-07", "close": 61.31, "volume": 5462552.0}, {"date": "2026-05-08", "close": 61.55, "volume": 6472084.0}, {"date": "2026-05-11", "close": 61.41, "volume": 7087413.0}, {"date": "2026-05-12", "close": 61.7, "volume": 6609419.0}, {"date": "2026-05-13", "close": 61.52, "volume": 10031990.0}, {"date": "2026-05-14", "close": 60.97, "volume": 5913355.0}, {"date": "2026-05-15", "close": 60.44, "volume": 8000813.0}, {"date": "2026-05-18", "close": 61.64, "volume": 6207079.0}, {"date": "2026-05-19", "close": 61.29, "volume": 6717187.0}, {"date": "2026-05-20", "close": 61.84, "volume": 7100856.0}, {"date": "2026-05-21", "close": 61.5, "volume": 5378306.0}, {"date": "2026-05-22", "close": 61.76, "volume": 7050138.0}, {"date": "2026-05-26", "close": 61.24, "volume": 7829447.0}, {"date": "2026-05-27", "close": 62.25, "volume": 9302474.0}, {"date": "2026-05-28", "close": 62.39, "volume": 6752733.0}, {"date": "2026-05-29", "close": 61.17, "volume": 8924800.0}, {"date": "2026-06-01", "close": 61.05, "volume": 8749307.0}, {"date": "2026-06-02", "close": 61.07, "volume": 7236559.0}, {"date": "2026-06-03", "close": 61.31, "volume": 6666732.0}, {"date": "2026-06-04", "close": 60.99, "volume": 5876705.0}, {"date": "2026-06-05", "close": 62.04, "volume": 8567225.0}, {"date": "2026-06-08", "close": 61.6, "volume": 7007356.0}, {"date": "2026-06-09", "close": 62.93, "volume": 8333438.0}, {"date": "2026-06-10", "close": 64.18, "volume": 7761546.0}, {"date": "2026-06-11", "close": 63.36, "volume": 7688750.0}, {"date": "2026-06-12", "close": 62.99, "volume": 8009448.0}, {"date": "2026-06-15", "close": 61.5, "volume": 10084660.0}, {"date": "2026-06-16", "close": 62.15, "volume": 9967575.0}, {"date": "2026-06-17", "close": 60.86, "volume": 8727196.0}, {"date": "2026-06-18", "close": 60.12, "volume": 25599320.0}, {"date": "2026-06-22", "close": 59.51, "volume": 9308572.0}, {"date": "2026-06-23", "close": 61.06, "volume": 10836900.0}, {"date": "2026-06-24", "close": 61.74, "volume": 10529020.0}, {"date": "2026-06-25", "close": 61.2, "volume": 9317850.0}, {"date": "2026-06-26", "close": 60.79, "volume": 15230960.0}, {"date": "2026-06-29", "close": 60.15, "volume": 11090330.0}, {"date": "2026-06-30", "close": 57.84, "volume": 11671420.0}, {"date": "2026-07-01", "close": 59.35, "volume": 12147950.0}, {"date": "2026-07-02", "close": 60.91, "volume": 8917729.0}, {"date": "2026-07-06", "close": 59.17, "volume": 8108546.0}, {"date": "2026-07-07", "close": 60.22, "volume": 8435336.0}, {"date": "2026-07-08", "close": 59.48, "volume": 8908789.0}, {"date": "2026-07-09", "close": 58.3, "volume": 6919183.0}, {"date": "2026-07-10", "close": 58.83, "volume": 6428332.0}, {"date": "2026-07-13", "close": 59.86, "volume": 6541358.0}, {"date": "2026-07-14", "close": 58.8, "volume": 8906366.0}, {"date": "2026-07-15", "close": 58.72, "volume": 8501268.0}, {"date": "2026-07-16", "close": 61.42, "volume": 13166860.0}, {"date": "2026-07-17", "close": 61.0, "volume": 10296170.0}, {"date": "2026-07-20", "close": 60.27, "volume": 7888602.0}, {"date": "2026-07-21", "close": 59.86, "volume": 7796180.0}, {"date": "2026-07-22", "close": 60.86, "volume": 6175530.0}, {"date": "2026-07-23", "close": 60.05, "volume": 10221210.0}, {"date": "2026-07-24", "close": 60.52, "volume": 8493627.0}, {"date": "2026-07-27", "close": 60.67, "volume": 10078080.0}, {"date": "2026-07-28", "close": 62.48, "volume": 14515580.0}, {"date": "2026-07-29", "close": 64.99, "volume": 20222030.0}, {"date": "2026-07-30", "close": 63.08, "volume": 12886640.0}, {"date": "2026-07-31", "close": 62.31, "volume": 8129707.0}, {"date": "2026-08-03", "close": 61.73, "volume": 9585167.0}, {"date": "2026-08-04", "close": 62.08, "volume": 12200770.0}, {"date": "2026-08-05", "close": 62.6, "volume": 9480153.0}, {"date": "2026-08-06", "close": 62.75, "volume": 5382191.0}, {"date": "2026-08-07", "close": 62.61, "volume": 5293626.0}], "refreshing": true}