{"ticker": "MET", "overview": {"cik": "1099219", "ticker": "MET", "name": "METLIFE INC", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001787586-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001709116-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001770295-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001714199-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001628280-26-059404", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001099219-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058771", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058247", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001099219-26-000052", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-056848", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001099219-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001099219-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001099219-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045759", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001099219-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001099219-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001628280-26-044334", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001628280-26-044300", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002066326-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001198236-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001707516-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001754648-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002013372-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283051-26-000011", "price_sensitive": false}]}, "description": "METLIFE INC trades as MET on the NYSE and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 2,121 insider filings for the company, from August 2003 to June 2026. Across those, 40 insiders disclosed 19 open-market purchases totalling $2.86M against 205 sales totalling $138.19M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 2857670.341862, "sell_n": 205, "sell_sum": 138188794.9313, "net": -135331124.58943802, "insiders": 40, "first_date": "2003-08-07", "last_date": "2026-06-01"}, "metrics": {"ticker": "MET", "has_prices": true, "as_of": "2026-08-07", "last": 97.77, "prev_close": 99.95, "change": -2.180000000000007, "change_pct": -0.02181090545272643, "session_volume": 4312838.0, "vwap_5": 97.20224250567773, "vwap_20": 95.38556413817115, "vwap_60": 88.84648359735093, "vwap_250": 80.2163030512201, "high_52w": 99.95, "low_52w": 67.7, "avg_volume_20": 4241383.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001754648-26-000013", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Diana McKenzie", "who_key": "MCKENZIE DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14993.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754648/000175464826000013/0001754648-26-000013-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001707516-26-000013", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Jeh C. Johnson", "who_key": "Johnson Jeh C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5634.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707516/000170751626000013/0001707516-26-000013-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001283051-26-000013", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59019.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1283051/000128305126000013/0001283051-26-000013-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001707351-26-000020", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Carla A. Harris", "who_key": "Harris Carla A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4011.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707351/000170735126000020/0001707351-26-000020-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0002013372-26-000014", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Laura J. Hay", "who_key": "Hay Laura J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3724.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013372/000201337226000014/0002013372-26-000014-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0002066326-26-000013", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Christian Stephane Mumenthaler", "who_key": "Mumenthaler Christian Stephane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2005.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066326/000206632626000013/0002066326-26-000013-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001198236-26-000013", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "William E. Kennard", "who_key": "Kennard William E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28077.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198236/000119823626000013/0001198236-26-000013-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001714199-26-000011", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Ramy Tadros", "who_key": "TADROS RAMY", "role": "President, U.S. Business", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10982.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1714199/000171419926000011/0001714199-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001420864-26-000022", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Daniel S. Glaser", "who_key": "Glaser Daniel S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 955.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420864/000142086426000022/0001420864-26-000022-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001714199-26-000009", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Ramy Tadros", "who_key": "TADROS RAMY", "role": "President, U.S. Business", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 415512.22000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1714199/000171419926000009/0001714199-26-000009-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001770295-26-000011", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Marlene Debel", "who_key": "DEBEL MARLENE", "role": "EVP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 383535.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770295/000177029526000011/0001770295-26-000011-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001709116-26-000007", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "John D. McCallion", "who_key": "McCallion John D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 576444.6900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709116/000170911626000007/0001709116-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001787586-26-000007", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Bill Pappas", "who_key": "PAPPAS BILL", "role": "EVP, Global Tech. & Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 383535.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787586/000178758626000007/0001787586-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0001193125-26-338366", "src": "13DG", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Board of Directors of Metlife Inc", "who_key": "BOARD OF DIRECTORS OF METLIFE INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "BOARD OF DIRECTORS OF METLIFE INC moves to a 16.1% activist stake in MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1111726/0001193125-26-338366-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001785997-26-000008", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Mark A. Weinberger", "who_key": "WEINBERGER MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000178599726000008/0001785997-26-000008-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001420864-26-000020", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Daniel S. Glaser", "who_key": "Glaser Daniel S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51303.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000142086426000020/0001420864-26-000020-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001836301-26-000016", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Michelle Seitz", "who_key": "Seitz Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000183630126000016/0001836301-26-000016-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001707351-26-000016", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Carla A. Harris", "who_key": "Harris Carla A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51303.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000170735126000016/0001707351-26-000016-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001283051-26-000011", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 88798.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000128305126000011/0001283051-26-000011-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0002013372-26-000012", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Laura J. Hay", "who_key": "Hay Laura J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51303.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000201337226000012/0002013372-26-000012-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001754648-26-000011", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Diana McKenzie", "who_key": "MCKENZIE DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51303.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000175464826000011/0001754648-26-000011-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001707516-26-000011", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Jeh C. Johnson", "who_key": "Johnson Jeh C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51303.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000170751626000011/0001707516-26-000011-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001198236-26-000011", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "William E. Kennard", "who_key": "Kennard William E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51303.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000119823626000011/0001198236-26-000011-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0002066326-26-000011", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Christian Stephane Mumenthaler", "who_key": "Mumenthaler Christian Stephane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51303.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000206632626000011/0002066326-26-000011-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001714199-26-000007", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Ramy Tadros", "who_key": "TADROS RAMY", "role": "President, U.S. Business", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10867.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000171419926000007/0001714199-26-000007-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001283051-26-000009", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58016.45999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000128305126000009/0001283051-26-000009-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001420864-26-000018", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Daniel S. Glaser", "who_key": "Glaser Daniel S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 598.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000142086426000018/0001420864-26-000018-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0002066326-26-000009", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Christian Stephane Mumenthaler", "who_key": "Mumenthaler Christian Stephane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1711.3999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000206632626000009/0002066326-26-000009-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001707351-26-000014", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Carla A. Harris", "who_key": "Harris Carla A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3593.9399999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000170735126000014/0001707351-26-000014-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001707516-26-000009", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Jeh C. Johnson", "who_key": "Johnson Jeh C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5219.7699999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on MET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000170751626000009/0001707516-26-000009-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}], "recent_buys": [{"id": "0001099219-23-000294", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Jeh C. Johnson", "who_key": "Johnson Jeh C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 878.73, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director buys $878 of MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921923000294/0001099219-23-000294-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819604}, {"id": "0001099219-23-000143", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8902.08, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director buys $9K of MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921923000143/0001099219-23-000143-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363924}, {"id": "0001209191-18-063499", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Carlos M. Gutierrez", "who_key": "GUTIERREZ CARLOS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249864.96000000002, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The whole bench is buying MET \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919118063499/0001209191-18-063499-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143764}, {"id": "0001209191-18-029253", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Gerald L. Hassell", "who_key": "HASSELL GERALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 461800.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 4 insiders into MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919118029253/0001209191-18-029253-index.htm", "trade_date": "2018-05-09", "timestamp": "2018-05-09", "mins": 4463444}, {"id": "0001209191-17-022559", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "James M. Kilts", "who_key": "KILTS JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 879774.2339999999, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "5 insiders pile into MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919117022559/0001209191-17-022559-index.htm", "trade_date": "2017-03-22", "timestamp": "2017-03-22", "mins": 5058164}, {"id": "0001209191-17-015927", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "James M. Kilts", "who_key": "KILTS JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151402.63450000001, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 6 insiders into MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919117015927/0001209191-17-015927-index.htm", "trade_date": "2017-03-01", "timestamp": "2017-03-01", "mins": 5088404}, {"id": "0001209191-15-053267", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Kenton J. Sicchitano", "who_key": "SICCHITANO KENTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 958.873362, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The whole bench is buying MET \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115053267/0001209191-15-053267-index.htm", "trade_date": "2015-06-12", "timestamp": "2015-06-12", "mins": 5992724}, {"id": "0001209191-11-013731", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Alfred F. Kelly Jr", "who_key": "KELLY ALFRED F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40185.7, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "7 insiders now buying MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111013731/0001209191-11-013731-index.htm", "trade_date": "2010-09-14", "timestamp": "2010-09-14", "mins": 8486804}, {"id": "0001209191-10-041357", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104800.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "MET draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919110041357/0001209191-10-041357-index.htm", "trade_date": "2010-08-04", "timestamp": "2010-08-04", "mins": 8545844}, {"id": "0001209191-10-026875", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Wright Eduardo Castro", "who_key": "Castro Wright Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199829.4, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider cluster: 8 buying MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919110026875/0001209191-10-026875-index.htm", "trade_date": "2010-05-07", "timestamp": "2010-05-07", "mins": 8674004}, {"id": "0001209191-09-039367", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Alfred F. Kelly Jr", "who_key": "KELLY ALFRED F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 308501.13, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "MET draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919109039367/0001209191-09-039367-index.htm", "trade_date": "2009-08-04", "timestamp": "2009-08-04", "mins": 9071444}, {"id": "0001209191-08-056288", "src": "INSIDERS", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Robert Glenn Hubbard", "who_key": "HUBBARD ROBERT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110994.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "MET draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108056288/0001209191-08-056288-index.htm", "trade_date": "2008-10-09", "timestamp": "2008-10-09", "mins": 9502004}], "institutional": [{"id": "13DG-0001193125-26-338366", "src": "13DG", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Board of Directors of Metlife Inc", "who_key": "BOARD OF DIRECTORS OF METLIFE INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "BOARD OF DIRECTORS OF METLIFE INC moves to a 16.1% activist stake in MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1111726/0001193125-26-338366-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0001193125-26-212514", "src": "13DG", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Board of Directors of Metlife Inc", "who_key": "BOARD OF DIRECTORS OF METLIFE INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "BOARD OF DIRECTORS OF METLIFE INC moves to a 16.2% activist stake in MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1111726/0001193125-26-212514-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0002100119-26-000853", "src": "13DG", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Metlife Inc", "who_key": "METLIFE 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": "Life Insurance", "country": "United States", "headline": "METLIFE INC takes a 6.36% passive stake in MET", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/0002100119-26-000853-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-001818", "src": "13DG", "ticker": "MET", "cik": "1099219", "company": "METLIFE INC", "company_raw": "METLIFE INC", "who": "Metlife Inc", "who_key": "METLIFE 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": "Life Insurance", "country": "United States", "headline": "METLIFE INC adjusts its stake in MET (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/0000102909-26-001818-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MetLife, Inc. Common Stock", "new_value": "METLIFE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001099219", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001099219", "applied": 1, "detected_at": "2026-10-26T02:16:34.837113"}]}, "key_people": [{"who": "Catherin A. Rein", "who_key": "REIN CATHERIN A", "role": "Senior EVP & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24917564.5546, "net": -24917564.5546, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24917564.5546, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107032098/0001209191-07-032098-index.htm"}], "latest": {"action": "SELL", "amount": 24917564.5546, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107032098/0001209191-07-032098-index.htm"}}, {"who": "C. Robert Henrikson", "who_key": "HENRIKSON C ROBERT", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10865869.0, "net": -10865869.0, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 853800.0, "date": "2011-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111039249/0001209191-11-039249-index.htm"}, {"action": "SELL", "amount": 818800.0, "date": "2011-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111036583/0001209191-11-036583-index.htm"}, {"action": "SELL", "amount": 820400.0000000001, "date": "2011-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111034539/0001209191-11-034539-index.htm"}, {"action": "SELL", "amount": 884200.0, "date": "2011-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111032483/0001209191-11-032483-index.htm"}, {"action": "SELL", "amount": 883199.9999999999, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111028960/0001209191-11-028960-index.htm"}, {"action": "SELL", "amount": 939800.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111025678/0001209191-11-025678-index.htm"}, {"action": "SELL", "amount": 863000.0, "date": "2011-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111023362/0001209191-11-023362-index.htm"}, {"action": "SELL", "amount": 173786.0, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108039256/0001209191-08-039256-index.htm"}, {"action": "SELL", "amount": 176235.0, "date": "2008-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108038220/0001209191-08-038220-index.htm"}, {"action": "SELL", "amount": 178201.0, "date": "2008-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108037038/0001209191-08-037038-index.htm"}, {"action": "SELL", "amount": 184047.0, "date": "2008-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108035686/0001209191-08-035686-index.htm"}, {"action": "SELL", "amount": 186000.0, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108034048/0001209191-08-034048-index.htm"}, {"action": "SELL", "amount": 187705.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108032805/0001209191-08-032805-index.htm"}, {"action": "SELL", "amount": 191673.0, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108030891/0001209191-08-030891-index.htm"}, {"action": "SELL", "amount": 193099.0, "date": "2008-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108028889/0001209191-08-028889-index.htm"}, {"action": "SELL", "amount": 189441.0, "date": "2008-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108027219/0001209191-08-027219-index.htm"}, {"action": "SELL", "amount": 185814.0, "date": "2008-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108025463/0001209191-08-025463-index.htm"}, {"action": "SELL", "amount": 189813.0, "date": "2008-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108024821/0001209191-08-024821-index.htm"}, {"action": "SELL", "amount": 192725.0, "date": "2008-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108023884/0001209191-08-023884-index.htm"}, {"action": "SELL", "amount": 194174.0, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108022829/0001209191-08-022829-index.htm"}, {"action": "SELL", "amount": 188604.0, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108020234/0001209191-08-020234-index.htm"}, {"action": "SELL", "amount": 186349.0, "date": "2008-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108019642/0001209191-08-019642-index.htm"}, {"action": "SELL", "amount": 182838.0, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108018197/0001209191-08-018197-index.htm"}, {"action": "SELL", "amount": 179242.0, "date": "2008-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108016793/0001209191-08-016793-index.htm"}, {"action": "SELL", "amount": 190421.0, "date": "2008-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108014484/0001209191-08-014484-index.htm"}], "latest": {"action": "SELL", "amount": 853800.0, "date": "2011-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111039249/0001209191-11-039249-index.htm"}}, {"who": "Michel Khalaf", "who_key": "Khalaf Michel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9826105.4894, "net": -9826105.4894, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1733604.007, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921924000269/0001099219-24-000269-index.htm"}, {"action": "SELL", "amount": 1349328.816, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921924000030/0001099219-24-000030-index.htm"}, {"action": "SELL", "amount": 4146637.7724, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921922000186/0001099219-22-000186-index.htm"}, {"action": "SELL", "amount": 2596534.894, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921921000361/0001099219-21-000361-index.htm"}], "latest": {"action": "SELL", "amount": 1733604.007, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921924000269/0001099219-24-000269-index.htm"}}, {"who": "William J. Toppeta", "who_key": "TOPPETA WILLIAM J", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9139884.9105, "net": -9139884.9105, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 299271.39999999997, "date": "2011-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111036581/0001209191-11-036581-index.htm"}, {"action": "SELL", "amount": 300881.7, "date": "2011-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111034537/0001209191-11-034537-index.htm"}, {"action": "SELL", "amount": 324280.35000000003, "date": "2011-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111032482/0001209191-11-032482-index.htm"}, {"action": "SELL", "amount": 323913.6, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111028958/0001209191-11-028958-index.htm"}, {"action": "SELL", "amount": 344671.65, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111025674/0001209191-11-025674-index.htm"}, {"action": "SELL", "amount": 317092.05, "date": "2011-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111023358/0001209191-11-023358-index.htm"}, {"action": "SELL", "amount": 335065.0005, "date": "2011-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111021585/0001209191-11-021585-index.htm"}, {"action": "SELL", "amount": 327434.4, "date": "2011-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111019206/0001209191-11-019206-index.htm"}, {"action": "SELL", "amount": 806708.8, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111016305/0001209191-11-016305-index.htm"}, {"action": "SELL", "amount": 342251.1, "date": "2011-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111012409/0001209191-11-012409-index.htm"}, {"action": "SELL", "amount": 347532.30000000005, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111008147/0001209191-11-008147-index.htm"}, {"action": "SELL", "amount": 339581.16, "date": "2011-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111004872/0001209191-11-004872-index.htm"}, {"action": "SELL", "amount": 334182.60000000003, "date": "2011-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111002809/0001209191-11-002809-index.htm"}, {"action": "SELL", "amount": 660150.0, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919110062836/0001209191-10-062836-index.htm"}, {"action": "SELL", "amount": 406100.7, "date": "2010-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919110047467/0001209191-10-047467-index.htm"}, {"action": "SELL", "amount": 404934.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919110046792/0001209191-10-046792-index.htm"}, {"action": "SELL", "amount": 154083.2, "date": "2010-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919110004267/0001209191-10-004267-index.htm"}, {"action": "SELL", "amount": 407969.80000000005, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107069657/0001209191-07-069657-index.htm"}, {"action": "SELL", "amount": 312000.0, "date": "2007-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107068163/0001209191-07-068163-index.htm"}, {"action": "SELL", "amount": 179075.0, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107063483/0001209191-07-063483-index.htm"}, {"action": "SELL", "amount": 180121.9, "date": "2007-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107062630/0001209191-07-062630-index.htm"}, {"action": "SELL", "amount": 189736.85, "date": "2007-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107061053/0001209191-07-061053-index.htm"}, {"action": "SELL", "amount": 186473.5, "date": "2007-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107059886/0001209191-07-059886-index.htm"}, {"action": "SELL", "amount": 189031.45, "date": "2007-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107058890/0001209191-07-058890-index.htm"}, {"action": "SELL", "amount": 195191.74999999997, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919107057994/0001209191-07-057994-index.htm"}], "latest": {"action": "SELL", "amount": 299271.39999999997, "date": "2011-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919111036581/0001209191-11-036581-index.htm"}}, {"who": "Steven J. Goulart", "who_key": "Goulart Steven J", "role": "EVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8510669.7652, "net": -8510669.7652, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2113235.0963, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921922000187/0001099219-22-000187-index.htm"}, {"action": "SELL", "amount": 274456.0, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921922000120/0001099219-22-000120-index.htm"}, {"action": "SELL", "amount": 3996376.1874, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921922000008/0001099219-22-000008-index.htm"}, {"action": "SELL", "amount": 937003.4055, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921921000053/0001099219-21-000053-index.htm"}, {"action": "SELL", "amount": 732649.0, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921920000055/0001099219-20-000055-index.htm"}, {"action": "SELL", "amount": 456950.076, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919119009659/0001209191-19-009659-index.htm"}], "latest": {"action": "SELL", "amount": 2113235.0963, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000109921922000187/0001099219-22-000187-index.htm"}}, {"who": "Maria R. Morris", "who_key": "Morris Maria R", "role": "EVP, Global Employee Benefits", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8162921.46, "net": -8162921.46, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121990.0, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116153014/0001209191-16-153014-index.htm"}, {"action": "SELL", "amount": 104126.0, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116147894/0001209191-16-147894-index.htm"}, {"action": "SELL", "amount": 396000.0, "date": "2016-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116145233/0001209191-16-145233-index.htm"}, {"action": "SELL", "amount": 86900.0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116140032/0001209191-16-140032-index.htm"}, {"action": "SELL", "amount": 85919.15000000001, "date": "2016-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116135498/0001209191-16-135498-index.htm"}, {"action": "SELL", "amount": 78860.0, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116130965/0001209191-16-130965-index.htm"}, {"action": "SELL", "amount": 189630.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116125611/0001209191-16-125611-index.htm"}, {"action": "SELL", "amount": 190932.0, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116117372/0001209191-16-117372-index.htm"}, {"action": "SELL", "amount": 99000.0, "date": "2016-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116115046/0001209191-16-115046-index.htm"}, {"action": "SELL", "amount": 87580.0, "date": "2016-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116112212/0001209191-16-112212-index.htm"}, {"action": "SELL", "amount": 198000.0, "date": "2016-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116111208/0001209191-16-111208-index.htm"}, {"action": "SELL", "amount": 79940.0, "date": "2016-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116104430/0001209191-16-104430-index.htm"}, {"action": "SELL", "amount": 88620.0, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116095296/0001209191-16-095296-index.htm"}, {"action": "SELL", "amount": 197442.0, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116088578/0001209191-16-088578-index.htm"}, {"action": "SELL", "amount": 119922.0, "date": "2016-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919117000926/0001209191-17-000926-index.htm"}, {"action": "SELL", "amount": 215152.8, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115083196/0001209191-15-083196-index.htm"}, {"action": "SELL", "amount": 212520.0, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115078046/0001209191-15-078046-index.htm"}, {"action": "SELL", "amount": 198324.0, "date": "2015-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115073242/0001209191-15-073242-index.htm"}, {"action": "SELL", "amount": 203364.0, "date": "2015-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115069433/0001209191-15-069433-index.htm"}, {"action": "SELL", "amount": 346270.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115063612/0001209191-15-063612-index.htm"}, {"action": "SELL", "amount": 353400.0, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115058793/0001209191-15-058793-index.htm"}, {"action": "SELL", "amount": 324946.0, "date": "2015-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115049549/0001209191-15-049549-index.htm"}, {"action": "SELL", "amount": 212000.0, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115042238/0001209191-15-042238-index.htm"}, {"action": "SELL", "amount": 217236.0, "date": "2015-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115038420/0001209191-15-038420-index.htm"}, {"action": "SELL", "amount": 211008.0, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115031330/0001209191-15-031330-index.htm"}], "latest": {"action": "SELL", "amount": 121990.0, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919116153014/0001209191-16-153014-index.htm"}}, {"who": "Christopher G. Townsend", "who_key": "Townsend Christopher G", "role": "President, Asia", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7542169.149999999, "net": -7542169.149999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3024742.108, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919117059752/0001209191-17-059752-index.htm"}, {"action": "SELL", "amount": 4517427.041999999, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919117059597/0001209191-17-059597-index.htm"}], "latest": {"action": "SELL", "amount": 3024742.108, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919117059752/0001209191-17-059752-index.htm"}}, {"who": "Steven A. Kandarian", "who_key": "KANDARIAN STEVEN A", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7033822.34, "net": -7033822.34, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2013119.1500000001, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919118048809/0001209191-18-048809-index.htm"}, {"action": "SELL", "amount": 4021103.19, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919118048179/0001209191-18-048179-index.htm"}, {"action": "SELL", "amount": 999600.0, "date": "2015-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919115055911/0001209191-15-055911-index.htm"}], "latest": {"action": "SELL", "amount": 2013119.1500000001, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919118048809/0001209191-18-048809-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001787586-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001709116-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001770295-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001714199-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001628280-26-059404", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001099219-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058771", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058247", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001099219-26-000052", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-056848", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-338366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001099219-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001099219-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001099219-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045759", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001099219-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001099219-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001628280-26-044334", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001628280-26-044300", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002066326-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001198236-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001707516-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001754648-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002013372-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283051-26-000011", "price_sensitive": false}], "performance": {"ticker": "MET", "has_prices": true, "summary": {"n": 28, "avg": 1.4017861910710125, "win_rate": 1.0, "best": 2.485561497326203, "worst": 0.44416543574593786, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 67.7, "return": 0.44416543574593786}, {"who": "Johnson Jeh C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 878.73, "date": "2023-05-19", "score": 18.4, "ref_price": 51.58, "return": 0.8955021326095386}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 61.28, "return": 0.5954634464751958}, {"who": "HUBBARD ROBERT GLENN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8902.08, "date": "2022-05-06", "score": 27.0, "ref_price": 67.54, "return": 0.44758661533905814}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 28.05, "return": 2.485561497326203}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 28.05, "return": 2.485561497326203}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-03-22", "score": 0.0, "ref_price": 41.79, "return": 1.3395549174443646}, {"who": "GUTIERREZ CARLOS M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249864.96000000002, "date": "2018-12-17", "score": 51.5, "ref_price": 38.88, "return": 1.5146604938271602}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-06-07", "score": 0.0, "ref_price": 47.09, "return": 1.0762369929921425}, {"who": "HASSELL GERALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 461800.0, "date": "2018-05-09", "score": 62.0, "ref_price": 46.59, "return": 1.0985189954925947}, {"who": "KILTS JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 879774.2339999999, "date": "2017-03-22", "score": 56.4, "ref_price": 46.2493, "return": 1.11397794128776}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 48.2593, "return": 1.025930753243416}, {"who": "KILTS JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151402.63450000001, "date": "2017-03-01", "score": 42.3, "ref_price": 48.5363, "return": 1.0143686271924313}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-08-18", "score": 0.0, "ref_price": 36.1543, "return": 1.7042426488688758}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-03-24", "score": 0.0, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "SICCHITANO KENTON J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 958.873362, "date": "2015-06-12", "score": 18.5, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "KELLY ALFRED F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40185.7, "date": "2010-09-14", "score": 40.5, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "HUBBARD ROBERT GLENN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104800.0, "date": "2010-08-04", "score": 41.6, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "Castro Wright Eduardo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199829.4, "date": "2010-05-07", "score": 46.0, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "KELLY ALFRED F JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 308501.13, "date": "2009-08-04", "score": 59.9, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "HUBBARD ROBERT GLENN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110994.0, "date": "2008-10-09", "score": 45.5, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "SICCHITANO KENTON J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81618.0, "date": "2008-10-09", "score": 41.9, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "GRISE CHERYL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27934.0, "date": "2008-10-09", "score": 33.8, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "Fattori Ruth A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CAO", "amount": 54955.0, "date": "2008-10-09", "score": 46.0, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "DOLE BURTON A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28356.6, "date": "2008-10-09", "score": 33.6, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "KAMEN HARRY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25153.0, "date": "2005-12-05", "score": 32.0, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "KAMEN HARRY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78907.0, "date": "2004-11-08", "score": 41.4, "ref_price": 38.0125, "return": 1.5720486682012493}, {"who": "KAMEN HARRY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42855.0, "date": "2003-08-07", "score": 39.9, "ref_price": 38.0125, "return": 1.5720486682012493}]}, "price_series": [{"date": "2016-08-01", "close": 38.0125, "volume": 5609038.0}, {"date": "2016-08-02", "close": 37.7087, "volume": 6090505.0}, {"date": "2016-08-03", "close": 39.0399, "volume": 10124820.0}, {"date": "2016-08-04", "close": 35.3235, "volume": 25461280.0}, {"date": "2016-08-05", "close": 36.7529, "volume": 14287620.0}, {"date": "2016-08-08", "close": 37.0387, "volume": 8403191.0}, {"date": "2016-08-09", "close": 36.8779, "volume": 5713435.0}, {"date": "2016-08-10", "close": 35.8684, "volume": 8615912.0}, {"date": "2016-08-11", "close": 35.8684, "volume": 7735711.0}, {"date": "2016-08-12", "close": 35.52, "volume": 7706314.0}, {"date": "2016-08-15", "close": 35.9399, "volume": 5835152.0}, {"date": "2016-08-16", "close": 36.0918, "volume": 6691326.0}, {"date": "2016-08-17", "close": 36.0828, "volume": 5180210.0}, {"date": "2016-08-18", "close": 36.1543, "volume": 4446786.0}, {"date": "2016-08-19", "close": 36.1364, "volume": 5625639.0}, {"date": "2016-08-22", "close": 36.0024, "volume": 4520766.0}, {"date": "2016-08-23", "close": 36.2615, "volume": 4765822.0}, {"date": "2016-08-24", "close": 36.5384, "volume": 8208136.0}, {"date": "2016-08-25", "close": 36.9047, "volume": 5564926.0}, {"date": "2016-08-26", "close": 37.3335, "volume": 7953177.0}, {"date": "2016-08-29", "close": 37.8874, "volume": 6375670.0}, {"date": "2016-08-30", "close": 38.6914, "volume": 8552558.0}, {"date": "2016-08-31", "close": 38.7718, "volume": 7573215.0}, {"date": "2016-09-01", "close": 38.4681, "volume": 6618943.0}, {"date": "2016-09-02", "close": 38.6468, "volume": 4702438.0}, {"date": "2016-09-06", "close": 38.5038, "volume": 5258109.0}, {"date": "2016-09-07", "close": 38.4949, "volume": 4320169.0}, {"date": "2016-09-08", "close": 38.8344, "volume": 5128747.0}, {"date": "2016-09-09", "close": 39.2275, "volume": 13732310.0}, {"date": "2016-09-12", "close": 39.5669, "volume": 9925673.0}, {"date": "2016-09-13", "close": 39.2811, "volume": 7821574.0}, {"date": "2016-09-14", "close": 39.1113, "volume": 6883411.0}, {"date": "2016-09-15", "close": 39.7545, "volume": 7644730.0}, {"date": "2016-09-16", "close": 39.156, "volume": 7284086.0}, {"date": "2016-09-19", "close": 39.2632, "volume": 4214969.0}, {"date": "2016-09-20", "close": 39.3168, "volume": 4802718.0}, {"date": "2016-09-21", "close": 39.9332, "volume": 7344495.0}, {"date": "2016-09-22", "close": 39.8439, "volume": 5792146.0}, {"date": "2016-09-23", "close": 39.7724, "volume": 6541931.0}, {"date": "2016-09-26", "close": 38.7718, "volume": 7161703.0}, {"date": "2016-09-27", "close": 39.0845, "volume": 5914029.0}, {"date": "2016-09-28", "close": 39.424, "volume": 5922050.0}, {"date": "2016-09-29", "close": 39.0041, "volume": 5751071.0}, {"date": "2016-09-30", "close": 39.692, "volume": 9717801.0}, {"date": "2016-10-03", "close": 39.6384, "volume": 4790191.0}, {"date": "2016-10-04", "close": 40.0851, "volume": 6230598.0}, {"date": "2016-10-05", "close": 41.0856, "volume": 9410104.0}, {"date": "2016-10-06", "close": 42.1219, "volume": 13760850.0}, {"date": "2016-10-07", "close": 42.1845, "volume": 9248176.0}, {"date": "2016-10-10", "close": 42.5061, "volume": 5256101.0}, {"date": "2016-10-11", "close": 42.2649, "volume": 7242512.0}, {"date": "2016-10-12", "close": 42.4525, "volume": 4181571.0}, {"date": "2016-10-13", "close": 41.7021, "volume": 6305103.0}, {"date": "2016-10-14", "close": 41.8897, "volume": 7834682.0}, {"date": "2016-10-17", "close": 41.6931, "volume": 4721437.0}, {"date": "2016-10-18", "close": 41.8093, "volume": 5929218.0}, {"date": "2016-10-19", "close": 41.8539, "volume": 5997753.0}, {"date": "2016-10-20", "close": 41.711, "volume": 4225208.0}, {"date": "2016-10-21", "close": 41.4341, "volume": 7633189.0}, {"date": "2016-10-24", "close": 41.6663, "volume": 5711865.0}, {"date": "2016-10-25", "close": 41.3537, "volume": 5109576.0}, {"date": "2016-10-26", "close": 41.8986, "volume": 4775321.0}, {"date": "2016-10-27", "close": 42.6044, "volume": 8499186.0}, {"date": "2016-10-28", "close": 41.9701, "volume": 7515418.0}, {"date": "2016-10-31", "close": 41.9522, "volume": 5593811.0}, {"date": "2016-11-01", "close": 41.8003, "volume": 5400887.0}, {"date": "2016-11-02", "close": 41.3983, "volume": 6944738.0}, {"date": "2016-11-03", "close": 42.0415, "volume": 8476905.0}, {"date": "2016-11-04", "close": 41.8271, "volume": 5991308.0}, {"date": "2016-11-07", "close": 42.8545, "volume": 5767007.0}, {"date": "2016-11-08", "close": 42.7741, "volume": 5572460.0}, {"date": "2016-11-09", "close": 45.8115, "volume": 18163820.0}, {"date": "2016-11-10", "close": 48.0092, "volume": 23690530.0}, {"date": "2016-11-11", "close": 47.9645, "volume": 10837230.0}, {"date": "2016-11-14", "close": 48.6881, "volume": 12738090.0}, {"date": "2016-11-15", "close": 48.6613, "volume": 8127796.0}, {"date": "2016-11-16", "close": 48.0449, "volume": 6952473.0}, {"date": "2016-11-17", "close": 48.6524, "volume": 5609960.0}, {"date": "2016-11-18", "close": 48.9651, "volume": 5912957.0}, {"date": "2016-11-21", "close": 48.9383, "volume": 5584576.0}, {"date": "2016-11-22", "close": 48.9651, "volume": 4964860.0}, {"date": "2016-11-23", "close": 49.4475, "volume": 4978801.0}, {"date": "2016-11-25", "close": 49.5368, "volume": 2307669.0}, {"date": "2016-11-28", "close": 48.5809, "volume": 6600414.0}, {"date": "2016-11-29", "close": 48.4112, "volume": 4446784.0}, {"date": "2016-11-30", "close": 49.1438, "volume": 6882941.0}, {"date": "2016-12-01", "close": 50.2694, "volume": 6403382.0}, {"date": "2016-12-02", "close": 49.7244, "volume": 5363693.0}, {"date": "2016-12-05", "close": 49.7334, "volume": 5117637.0}, {"date": "2016-12-06", "close": 49.7334, "volume": 4622777.0}, {"date": "2016-12-07", "close": 50.7071, "volume": 4968009.0}, {"date": "2016-12-08", "close": 51.0913, "volume": 5850555.0}, {"date": "2016-12-09", "close": 51.27, "volume": 5043897.0}, {"date": "2016-12-12", "close": 50.5731, "volume": 5408242.0}, {"date": "2016-12-13", "close": 50.6446, "volume": 4604059.0}, {"date": "2016-12-14", "close": 50.3766, "volume": 8549491.0}, {"date": "2016-12-15", "close": 51.1717, "volume": 7567930.0}, {"date": "2016-12-16", "close": 48.572, "volume": 17487160.0}, {"date": "2016-12-19", "close": 48.17, "volume": 6887188.0}, {"date": "2016-12-20", "close": 48.4916, "volume": 5055305.0}, {"date": "2016-12-21", "close": 48.7596, "volume": 4067114.0}, {"date": "2016-12-22", "close": 48.6256, "volume": 4519938.0}, {"date": "2016-12-23", "close": 48.6256, "volume": 3055230.0}, {"date": "2016-12-27", "close": 48.8668, "volume": 2761271.0}, {"date": "2016-12-28", "close": 48.2147, "volume": 3085866.0}, {"date": "2016-12-29", "close": 48.0628, "volume": 3811810.0}, {"date": "2016-12-30", "close": 48.1432, "volume": 4188522.0}, {"date": "2017-01-03", "close": 48.4916, "volume": 5602149.0}, {"date": "2017-01-04", "close": 48.7596, "volume": 6812538.0}, {"date": "2017-01-05", "close": 48.0896, "volume": 5800910.0}, {"date": "2017-01-06", "close": 48.4023, "volume": 3949188.0}, {"date": "2017-01-09", "close": 47.9735, "volume": 6953629.0}, {"date": "2017-01-10", "close": 48.1789, "volume": 9151683.0}, {"date": "2017-01-11", "close": 48.6256, "volume": 6206347.0}, {"date": "2017-01-12", "close": 48.1611, "volume": 4918190.0}, {"date": "2017-01-13", "close": 48.5184, "volume": 4713456.0}, {"date": "2017-01-17", "close": 47.8395, "volume": 5365743.0}, {"date": "2017-01-18", "close": 48.2951, "volume": 4936360.0}, {"date": "2017-01-19", "close": 48.2593, "volume": 4817445.0}, {"date": "2017-01-20", "close": 48.5363, "volume": 5579248.0}, {"date": "2017-01-23", "close": 48.3308, "volume": 4556852.0}, {"date": "2017-01-24", "close": 49.0544, "volume": 4196463.0}, {"date": "2017-01-25", "close": 50.1622, "volume": 5533323.0}, {"date": "2017-01-26", "close": 50.055, "volume": 5066756.0}, {"date": "2017-01-27", "close": 49.6798, "volume": 5001055.0}, {"date": "2017-01-30", "close": 49.0455, "volume": 5311272.0}, {"date": "2017-01-31", "close": 48.6077, "volume": 5144417.0}, {"date": "2017-02-01", "close": 48.5273, "volume": 7881728.0}, {"date": "2017-02-02", "close": 45.9723, "volume": 15650390.0}, {"date": "2017-02-03", "close": 46.2493, "volume": 10435540.0}, {"date": "2017-02-06", "close": 46.3475, "volume": 5870887.0}, {"date": "2017-02-07", "close": 46.1689, "volume": 5427197.0}, {"date": "2017-02-08", "close": 45.9098, "volume": 6310457.0}, {"date": "2017-02-09", "close": 46.9729, "volume": 5908686.0}, {"date": "2017-02-10", "close": 47.2677, "volume": 4990469.0}, {"date": "2017-02-13", "close": 47.7948, "volume": 4929017.0}, {"date": "2017-02-14", "close": 48.1343, "volume": 4927117.0}, {"date": "2017-02-15", "close": 48.1789, "volume": 6783641.0}, {"date": "2017-02-16", "close": 47.9288, "volume": 7505420.0}, {"date": "2017-02-17", "close": 47.3213, "volume": 7971772.0}, {"date": "2017-02-21", "close": 47.6608, "volume": 5717421.0}, {"date": "2017-02-22", "close": 47.7769, "volume": 5460877.0}, {"date": "2017-02-23", "close": 47.8484, "volume": 5594394.0}, {"date": "2017-02-24", "close": 46.8925, "volume": 6712569.0}, {"date": "2017-02-27", "close": 47.0444, "volume": 7312988.0}, {"date": "2017-02-28", "close": 46.8478, "volume": 7491977.0}, {"date": "2017-03-01", "close": 48.5363, "volume": 10909440.0}, {"date": "2017-03-02", "close": 47.7323, "volume": 6550798.0}, {"date": "2017-03-03", "close": 48.983, "volume": 8216104.0}, {"date": "2017-03-06", "close": 48.1789, "volume": 6563775.0}, {"date": "2017-03-07", "close": 47.6608, "volume": 5279513.0}, {"date": "2017-03-08", "close": 47.7591, "volume": 5302587.0}, {"date": "2017-03-09", "close": 47.902, "volume": 5026814.0}, {"date": "2017-03-10", "close": 48.2593, "volume": 5293490.0}, {"date": "2017-03-13", "close": 48.3844, "volume": 5358646.0}, {"date": "2017-03-14", "close": 48.1432, "volume": 3865190.0}, {"date": "2017-03-15", "close": 47.9556, "volume": 5894433.0}, {"date": "2017-03-16", "close": 48.2593, "volume": 4820819.0}, {"date": "2017-03-17", "close": 47.6697, "volume": 6909679.0}, {"date": "2017-03-20", "close": 47.4642, "volume": 3934540.0}, {"date": "2017-03-21", "close": 46.3833, "volume": 6333344.0}, {"date": "2017-03-22", "close": 46.2493, "volume": 5286895.0}, {"date": "2017-03-23", "close": 46.4994, "volume": 5034991.0}, {"date": "2017-03-24", "close": 46.4637, "volume": 4944521.0}, {"date": "2017-03-27", "close": 46.1778, "volume": 6218016.0}, {"date": "2017-03-28", "close": 46.8836, "volume": 5234013.0}, {"date": "2017-03-29", "close": 46.6156, "volume": 4899323.0}, {"date": "2017-03-30", "close": 47.4553, "volume": 6681997.0}, {"date": "2017-03-31", "close": 47.1873, "volume": 4519142.0}, {"date": "2017-04-03", "close": 46.8121, "volume": 5222211.0}, {"date": "2017-04-04", "close": 46.7406, "volume": 4983890.0}, {"date": "2017-04-05", "close": 46.3654, "volume": 4844056.0}, {"date": "2017-04-06", "close": 47.0533, "volume": 6255464.0}, {"date": "2017-04-07", "close": 46.9997, "volume": 6548103.0}, {"date": "2017-04-10", "close": 47.1605, "volume": 5215946.0}, {"date": "2017-04-11", "close": 47.1426, "volume": 4536582.0}, {"date": "2017-04-12", "close": 46.4279, "volume": 4524688.0}, {"date": "2017-04-13", "close": 45.6686, "volume": 6498481.0}, {"date": "2017-04-17", "close": 46.3654, "volume": 5592167.0}, {"date": "2017-04-18", "close": 45.7311, "volume": 6363291.0}, {"date": "2017-04-19", "close": 45.7043, "volume": 5341141.0}, {"date": "2017-04-20", "close": 46.2582, "volume": 4455971.0}, {"date": "2017-04-21", "close": 45.8026, "volume": 7463821.0}, {"date": "2017-04-24", "close": 46.4726, "volume": 7062292.0}, {"date": "2017-04-25", "close": 46.7853, "volume": 7317142.0}, {"date": "2017-04-26", "close": 46.3565, "volume": 7340578.0}, {"date": "2017-04-27", "close": 46.5798, "volume": 5616235.0}, {"date": "2017-04-28", "close": 46.285, "volume": 5635613.0}, {"date": "2017-05-01", "close": 46.4279, "volume": 5468316.0}, {"date": "2017-05-02", "close": 46.4726, "volume": 4325274.0}, {"date": "2017-05-03", "close": 46.5441, "volume": 5903027.0}, {"date": "2017-05-04", "close": 47.0354, "volume": 8636432.0}, {"date": "2017-05-05", "close": 47.0086, "volume": 4745346.0}, {"date": "2017-05-08", "close": 47.4017, "volume": 6914230.0}, {"date": "2017-05-09", "close": 46.7317, "volume": 4738239.0}, {"date": "2017-05-10", "close": 46.6424, "volume": 5157557.0}, {"date": "2017-05-11", "close": 46.1063, "volume": 4943496.0}, {"date": "2017-05-12", "close": 45.4899, "volume": 4595352.0}, {"date": "2017-05-15", "close": 46.2671, "volume": 4589649.0}, {"date": "2017-05-16", "close": 46.3207, "volume": 3372302.0}, {"date": "2017-05-17", "close": 44.6323, "volume": 7970456.0}, {"date": "2017-05-18", "close": 44.4983, "volume": 5323566.0}, {"date": "2017-05-19", "close": 45.0968, "volume": 6129602.0}, {"date": "2017-05-22", "close": 44.802, "volume": 4131925.0}, {"date": "2017-05-23", "close": 45.1236, "volume": 5923739.0}, {"date": "2017-05-24", "close": 45.1326, "volume": 3414225.0}, {"date": "2017-05-25", "close": 45.7311, "volume": 4346812.0}, {"date": "2017-05-26", "close": 45.6061, "volume": 3272370.0}, {"date": "2017-05-30", "close": 45.2934, "volume": 4108792.0}, {"date": "2017-05-31", "close": 45.1951, "volume": 5653381.0}, {"date": "2017-06-01", "close": 46.151, "volume": 5216713.0}, {"date": "2017-06-02", "close": 45.9545, "volume": 3705383.0}, {"date": "2017-06-05", "close": 45.6775, "volume": 3885169.0}, {"date": "2017-06-06", "close": 45.079, "volume": 4711557.0}, {"date": "2017-06-07", "close": 45.1862, "volume": 4639748.0}, {"date": "2017-06-08", "close": 46.0885, "volume": 7647446.0}, {"date": "2017-06-09", "close": 47.2052, "volume": 7038450.0}, {"date": "2017-06-12", "close": 47.5625, "volume": 6406545.0}, {"date": "2017-06-13", "close": 47.625, "volume": 5372185.0}, {"date": "2017-06-14", "close": 47.625, "volume": 5341891.0}, {"date": "2017-06-15", "close": 47.5178, "volume": 5214687.0}, {"date": "2017-06-16", "close": 47.8127, "volume": 6313417.0}, {"date": "2017-06-19", "close": 48.2325, "volume": 4749606.0}, {"date": "2017-06-20", "close": 47.6697, "volume": 4347983.0}, {"date": "2017-06-21", "close": 46.9282, "volume": 5440485.0}, {"date": "2017-06-22", "close": 46.6424, "volume": 4398728.0}, {"date": "2017-06-23", "close": 46.687, "volume": 4674191.0}, {"date": "2017-06-26", "close": 46.9908, "volume": 3724399.0}, {"date": "2017-06-27", "close": 47.3302, "volume": 5635687.0}, {"date": "2017-06-28", "close": 48.7239, "volume": 7271054.0}, {"date": "2017-06-29", "close": 49.1884, "volume": 8991182.0}, {"date": "2017-06-30", "close": 49.0812, "volume": 4395671.0}, {"date": "2017-07-03", "close": 50.1711, "volume": 3717989.0}, {"date": "2017-07-05", "close": 49.9299, "volume": 4147361.0}, {"date": "2017-07-06", "close": 49.921, "volume": 5150213.0}, {"date": "2017-07-07", "close": 50.1801, "volume": 3837795.0}, {"date": "2017-07-10", "close": 50.0729, "volume": 4263810.0}, {"date": "2017-07-11", "close": 49.6083, "volume": 4335222.0}, {"date": "2017-07-12", "close": 49.6351, "volume": 3936610.0}, {"date": "2017-07-13", "close": 49.7691, "volume": 3381337.0}, {"date": "2017-07-14", "close": 49.4386, "volume": 6667873.0}, {"date": "2017-07-17", "close": 49.4475, "volume": 3788979.0}, {"date": "2017-07-18", "close": 48.9204, "volume": 3806369.0}, {"date": "2017-07-19", "close": 49.0902, "volume": 3966374.0}, {"date": "2017-07-20", "close": 48.7596, "volume": 5377276.0}, {"date": "2017-07-21", "close": 48.8222, "volume": 3571067.0}, {"date": "2017-07-24", "close": 48.8579, "volume": 3440222.0}, {"date": "2017-07-25", "close": 49.7602, "volume": 5292675.0}, {"date": "2017-07-26", "close": 48.8936, "volume": 4239790.0}, {"date": "2017-07-27", "close": 49.1706, "volume": 3316285.0}, {"date": "2017-07-28", "close": 49.3582, "volume": 2602914.0}, {"date": "2017-07-31", "close": 49.1348, "volume": 3942929.0}, {"date": "2017-08-01", "close": 49.7691, "volume": 4079177.0}, {"date": "2017-08-02", "close": 49.5636, "volume": 4564433.0}, {"date": "2017-08-03", "close": 47.7948, "volume": 8682344.0}, {"date": "2017-08-04", "close": 48.17, "volume": 6401613.0}, {"date": "2017-08-07", "close": 48.53, "volume": 9164890.0}, {"date": "2017-08-08", "close": 48.77, "volume": 7843049.0}, {"date": "2017-08-09", "close": 48.31, "volume": 6214660.0}, {"date": "2017-08-10", "close": 46.74, "volume": 7629998.0}, {"date": "2017-08-11", "close": 46.81, "volume": 6419556.0}, {"date": "2017-08-14", "close": 47.58, "volume": 6702775.0}, {"date": "2017-08-15", "close": 47.78, "volume": 6335488.0}, {"date": "2017-08-16", "close": 47.95, "volume": 7287638.0}, {"date": "2017-08-17", "close": 46.95, "volume": 7682559.0}, {"date": "2017-08-18", "close": 47.02, "volume": 7662137.0}, {"date": "2017-08-21", "close": 46.68, "volume": 4693670.0}, {"date": "2017-08-22", "close": 47.17, "volume": 4115482.0}, {"date": "2017-08-23", "close": 47.05, "volume": 4384274.0}, {"date": "2017-08-24", "close": 47.6, "volume": 4913418.0}, {"date": "2017-08-25", "close": 47.99, "volume": 5620453.0}, {"date": "2017-08-28", "close": 47.57, "volume": 5179809.0}, {"date": "2017-08-29", "close": 46.73, "volume": 6216846.0}, {"date": "2017-08-30", "close": 47.06, "volume": 4924151.0}, {"date": "2017-08-31", "close": 46.83, "volume": 5991077.0}, {"date": "2017-09-01", "close": 47.8, "volume": 6860606.0}, {"date": "2017-09-05", "close": 47.31, "volume": 9368908.0}, {"date": "2017-09-06", "close": 47.95, "volume": 7960977.0}, {"date": "2017-09-07", "close": 46.81, "volume": 5791556.0}, {"date": "2017-09-08", "close": 47.14, "volume": 4865592.0}, {"date": "2017-09-11", "close": 47.59, "volume": 6316357.0}, {"date": "2017-09-12", "close": 48.5, "volume": 5324449.0}, {"date": "2017-09-13", "close": 48.65, "volume": 4833263.0}, {"date": "2017-09-14", "close": 48.35, "volume": 3775335.0}, {"date": "2017-09-15", "close": 48.54, "volume": 7304344.0}, {"date": "2017-09-18", "close": 48.9, "volume": 4090190.0}, {"date": "2017-09-19", "close": 49.47, "volume": 5171585.0}, {"date": "2017-09-20", "close": 50.13, "volume": 4672146.0}, {"date": "2017-09-21", "close": 50.45, "volume": 5294092.0}, {"date": "2017-09-22", "close": 50.54, "volume": 5754267.0}, {"date": "2017-09-25", "close": 50.85, "volume": 5768120.0}, {"date": "2017-09-26", "close": 51.47, "volume": 5484641.0}, {"date": "2017-09-27", "close": 51.86, "volume": 7407088.0}, {"date": "2017-09-28", "close": 51.32, "volume": 4526190.0}, {"date": "2017-09-29", "close": 51.95, "volume": 4391363.0}, {"date": "2017-10-02", "close": 52.14, "volume": 4587446.0}, {"date": "2017-10-03", "close": 52.4, "volume": 3326880.0}, {"date": "2017-10-04", "close": 52.52, "volume": 2965220.0}, {"date": "2017-10-05", "close": 52.58, "volume": 3591541.0}, {"date": "2017-10-06", "close": 53.02, "volume": 5112059.0}, {"date": "2017-10-09", "close": 52.99, "volume": 2795753.0}, {"date": "2017-10-10", "close": 53.14, "volume": 4003575.0}, {"date": "2017-10-11", "close": 52.85, "volume": 3214039.0}, {"date": "2017-10-12", "close": 52.73, "volume": 3377117.0}, {"date": "2017-10-13", "close": 52.72, "volume": 3837314.0}, {"date": "2017-10-16", "close": 52.87, "volume": 3240207.0}, {"date": "2017-10-17", "close": 52.38, "volume": 4840341.0}, {"date": "2017-10-18", "close": 52.8, "volume": 3344832.0}, {"date": "2017-10-19", "close": 52.99, "volume": 2415533.0}, {"date": "2017-10-20", "close": 53.29, "volume": 4300265.0}, {"date": "2017-10-23", "close": 53.44, "volume": 4035094.0}, {"date": "2017-10-24", "close": 54.14, "volume": 4165742.0}, {"date": "2017-10-25", "close": 53.94, "volume": 3915346.0}, {"date": "2017-10-26", "close": 54.21, "volume": 3374417.0}, {"date": "2017-10-27", "close": 54.29, "volume": 2464198.0}, {"date": "2017-10-30", "close": 53.97, "volume": 4043933.0}, {"date": "2017-10-31", "close": 53.58, "volume": 3779543.0}, {"date": "2017-11-01", "close": 53.87, "volume": 4353020.0}, {"date": "2017-11-02", "close": 55.73, "volume": 6915899.0}, {"date": "2017-11-03", "close": 54.63, "volume": 3555120.0}, {"date": "2017-11-06", "close": 54.33, "volume": 2776620.0}, {"date": "2017-11-07", "close": 53.4, "volume": 5985515.0}, {"date": "2017-11-08", "close": 53.02, "volume": 4706474.0}, {"date": "2017-11-09", "close": 52.81, "volume": 4588991.0}, {"date": "2017-11-10", "close": 52.2, "volume": 4853118.0}, {"date": "2017-11-13", "close": 52.16, "volume": 3251578.0}, {"date": "2017-11-14", "close": 52.0, "volume": 2874340.0}, {"date": "2017-11-15", "close": 51.84, "volume": 3477305.0}, {"date": "2017-11-16", "close": 51.54, "volume": 3524091.0}, {"date": "2017-11-17", "close": 51.65, "volume": 2659680.0}, {"date": "2017-11-20", "close": 51.97, "volume": 3538719.0}, {"date": "2017-11-21", "close": 51.71, "volume": 2685560.0}, {"date": "2017-11-22", "close": 51.71, "volume": 2550153.0}, {"date": "2017-11-24", "close": 51.83, "volume": 1303105.0}, {"date": "2017-11-27", "close": 51.37, "volume": 3735025.0}, {"date": "2017-11-28", "close": 52.65, "volume": 4917233.0}, {"date": "2017-11-29", "close": 53.55, "volume": 6335680.0}, {"date": "2017-11-30", "close": 53.68, "volume": 5517236.0}, {"date": "2017-12-01", "close": 53.61, "volume": 4818963.0}, {"date": "2017-12-04", "close": 53.62, "volume": 4118488.0}, {"date": "2017-12-05", "close": 53.04, "volume": 4131189.0}, {"date": "2017-12-06", "close": 53.0, "volume": 3500386.0}, {"date": "2017-12-07", "close": 53.62, "volume": 3808895.0}, {"date": "2017-12-08", "close": 53.76, "volume": 3690547.0}, {"date": "2017-12-11", "close": 53.64, "volume": 3558093.0}, {"date": "2017-12-12", "close": 53.67, "volume": 4693965.0}, {"date": "2017-12-13", "close": 52.84, "volume": 4934839.0}, {"date": "2017-12-14", "close": 52.49, "volume": 4269183.0}, {"date": "2017-12-15", "close": 51.41, "volume": 15455510.0}, {"date": "2017-12-18", "close": 50.93, "volume": 7867537.0}, {"date": "2017-12-19", "close": 50.79, "volume": 5710281.0}, {"date": "2017-12-20", "close": 51.01, "volume": 4912899.0}, {"date": "2017-12-21", "close": 51.03, "volume": 4932313.0}, {"date": "2017-12-22", "close": 50.76, "volume": 4236805.0}, {"date": "2017-12-26", "close": 50.67, "volume": 3075548.0}, {"date": "2017-12-27", "close": 50.75, "volume": 2813552.0}, {"date": "2017-12-28", "close": 50.87, "volume": 2931543.0}, {"date": "2017-12-29", "close": 50.56, "volume": 3424425.0}, {"date": "2018-01-02", "close": 50.18, "volume": 5412297.0}, {"date": "2018-01-03", "close": 50.5, "volume": 4124329.0}, {"date": "2018-01-04", "close": 51.36, "volume": 4363251.0}, {"date": "2018-01-05", "close": 51.84, "volume": 3418996.0}, {"date": "2018-01-08", "close": 51.98, "volume": 4198840.0}, {"date": "2018-01-09", "close": 52.36, "volume": 4531431.0}, {"date": "2018-01-10", "close": 53.03, "volume": 5025500.0}, {"date": "2018-01-11", "close": 53.49, "volume": 3583112.0}, {"date": "2018-01-12", "close": 53.33, "volume": 5480396.0}, {"date": "2018-01-16", "close": 51.85, "volume": 9147016.0}, {"date": "2018-01-17", "close": 52.55, "volume": 5947017.0}, {"date": "2018-01-18", "close": 52.95, "volume": 5422143.0}, {"date": "2018-01-19", "close": 53.4, "volume": 6645941.0}, {"date": "2018-01-22", "close": 53.85, "volume": 4465119.0}, {"date": "2018-01-23", "close": 53.61, "volume": 4139350.0}, {"date": "2018-01-24", "close": 54.1, "volume": 4282247.0}, {"date": "2018-01-25", "close": 54.0, "volume": 4389792.0}, {"date": "2018-01-26", "close": 54.77, "volume": 3660730.0}, {"date": "2018-01-29", "close": 54.4, "volume": 5502237.0}, {"date": "2018-01-30", "close": 49.73, "volume": 29412860.0}, {"date": "2018-01-31", "close": 48.07, "volume": 28760840.0}, {"date": "2018-02-01", "close": 48.39, "volume": 15853530.0}, {"date": "2018-02-02", "close": 47.56, "volume": 9563664.0}, {"date": "2018-02-05", "close": 45.89, "volume": 12435950.0}, {"date": "2018-02-06", "close": 46.2, "volume": 13684470.0}, {"date": "2018-02-07", "close": 46.26, "volume": 9010450.0}, {"date": "2018-02-08", "close": 44.28, "volume": 9043645.0}, {"date": "2018-02-09", "close": 44.61, "volume": 9954436.0}, {"date": "2018-02-12", "close": 44.62, "volume": 9935356.0}, {"date": "2018-02-13", "close": 45.2, "volume": 8126833.0}, {"date": "2018-02-14", "close": 46.7, "volume": 9649303.0}, {"date": "2018-02-15", "close": 46.73, "volume": 7143594.0}, {"date": "2018-02-16", "close": 46.64, "volume": 7674409.0}, {"date": "2018-02-20", "close": 46.89, "volume": 7002615.0}, {"date": "2018-02-21", "close": 46.95, "volume": 6297618.0}, {"date": "2018-02-22", "close": 46.63, "volume": 5607713.0}, {"date": "2018-02-23", "close": 47.47, "volume": 4341881.0}, {"date": "2018-02-26", "close": 47.55, "volume": 5240483.0}, {"date": "2018-02-27", "close": 47.22, "volume": 5757125.0}, {"date": "2018-02-28", "close": 46.19, "volume": 7244165.0}, {"date": "2018-03-01", "close": 45.73, "volume": 7827730.0}, {"date": "2018-03-02", "close": 45.5, "volume": 7097742.0}, {"date": "2018-03-05", "close": 46.39, "volume": 7204313.0}, {"date": "2018-03-06", "close": 47.07, "volume": 7415521.0}, {"date": "2018-03-07", "close": 47.05, "volume": 5007956.0}, {"date": "2018-03-08", "close": 46.84, "volume": 4280292.0}, {"date": "2018-03-09", "close": 47.84, "volume": 5037547.0}, {"date": "2018-03-12", "close": 47.02, "volume": 6003171.0}, {"date": "2018-03-13", "close": 47.1, "volume": 5671876.0}, {"date": "2018-03-14", "close": 46.91, "volume": 6493011.0}, {"date": "2018-03-15", "close": 46.96, "volume": 3891587.0}, {"date": "2018-03-16", "close": 47.32, "volume": 8507007.0}, {"date": "2018-03-19", "close": 47.09, "volume": 6257694.0}, {"date": "2018-03-20", "close": 47.2, "volume": 5745770.0}, {"date": "2018-03-21", "close": 47.22, "volume": 4757275.0}, {"date": "2018-03-22", "close": 45.71, "volume": 5634874.0}, {"date": "2018-03-23", "close": 44.08, "volume": 5615662.0}, {"date": "2018-03-26", "close": 46.15, "volume": 7315354.0}, {"date": "2018-03-27", "close": 45.49, "volume": 6703359.0}, {"date": "2018-03-28", "close": 45.9, "volume": 7056625.0}, {"date": "2018-03-29", "close": 45.89, "volume": 6535124.0}, {"date": "2018-04-02", "close": 45.02, "volume": 7411511.0}, {"date": "2018-04-03", "close": 45.63, "volume": 6481487.0}, {"date": "2018-04-04", "close": 45.85, "volume": 8082172.0}, {"date": "2018-04-05", "close": 46.03, "volume": 5721109.0}, {"date": "2018-04-06", "close": 45.27, "volume": 8624962.0}, {"date": "2018-04-09", "close": 45.55, "volume": 4893676.0}, {"date": "2018-04-10", "close": 46.46, "volume": 4734226.0}, {"date": "2018-04-11", "close": 46.05, "volume": 4781716.0}, {"date": "2018-04-12", "close": 47.03, "volume": 5149617.0}, {"date": "2018-04-13", "close": 46.92, "volume": 4520801.0}, {"date": "2018-04-16", "close": 47.39, "volume": 4043199.0}, {"date": "2018-04-17", "close": 46.9, "volume": 4291119.0}, {"date": "2018-04-18", "close": 47.0, "volume": 4121276.0}, {"date": "2018-04-19", "close": 47.44, "volume": 3885615.0}, {"date": "2018-04-20", "close": 47.49, "volume": 4377761.0}, {"date": "2018-04-23", "close": 47.4, "volume": 3648421.0}, {"date": "2018-04-24", "close": 47.61, "volume": 5581142.0}, {"date": "2018-04-25", "close": 47.83, "volume": 4907837.0}, {"date": "2018-04-26", "close": 48.17, "volume": 4044588.0}, {"date": "2018-04-27", "close": 48.39, "volume": 2786341.0}, {"date": "2018-04-30", "close": 47.67, "volume": 3878420.0}, {"date": "2018-05-01", "close": 47.3, "volume": 5752513.0}, {"date": "2018-05-02", "close": 45.05, "volume": 8362121.0}, {"date": "2018-05-03", "close": 44.66, "volume": 10062220.0}, {"date": "2018-05-04", "close": 46.23, "volume": 7519268.0}, {"date": "2018-05-07", "close": 46.95, "volume": 6313733.0}, {"date": "2018-05-08", "close": 46.55, "volume": 5818703.0}, {"date": "2018-05-09", "close": 46.59, "volume": 5774835.0}, {"date": "2018-05-10", "close": 46.89, "volume": 3748901.0}, {"date": "2018-05-11", "close": 46.77, "volume": 3096299.0}, {"date": "2018-05-14", "close": 46.96, "volume": 3371807.0}, {"date": "2018-05-15", "close": 47.48, "volume": 4813494.0}, {"date": "2018-05-16", "close": 47.89, "volume": 3769798.0}, {"date": "2018-05-17", "close": 48.18, "volume": 4076026.0}, {"date": "2018-05-18", "close": 47.78, "volume": 2881259.0}, {"date": "2018-05-21", "close": 48.09, "volume": 3029715.0}, {"date": "2018-05-22", "close": 48.46, "volume": 3217013.0}, {"date": "2018-05-23", "close": 48.45, "volume": 4077388.0}, {"date": "2018-05-24", "close": 48.0, "volume": 4648662.0}, {"date": "2018-05-25", "close": 47.67, "volume": 4408723.0}, {"date": "2018-05-29", "close": 45.16, "volume": 8450238.0}, {"date": "2018-05-30", "close": 46.25, "volume": 6501659.0}, {"date": "2018-05-31", "close": 45.99, "volume": 5620546.0}, {"date": "2018-06-01", "close": 46.66, "volume": 4324067.0}, {"date": "2018-06-04", "close": 46.33, "volume": 4871647.0}, {"date": "2018-06-05", "close": 46.4, "volume": 6374327.0}, {"date": "2018-06-06", "close": 47.15, "volume": 5256534.0}, {"date": "2018-06-07", "close": 47.09, "volume": 5505613.0}, {"date": "2018-06-08", "close": 47.41, "volume": 3822473.0}, {"date": "2018-06-11", "close": 47.6, "volume": 5235089.0}, {"date": "2018-06-12", "close": 47.49, "volume": 7373005.0}, {"date": "2018-06-13", "close": 47.0, "volume": 7729697.0}, {"date": "2018-06-14", "close": 46.77, "volume": 6136394.0}, {"date": "2018-06-15", "close": 46.31, "volume": 13655850.0}, {"date": "2018-06-18", "close": 46.63, "volume": 6471135.0}, {"date": "2018-06-19", "close": 45.73, "volume": 8591708.0}, {"date": "2018-06-20", "close": 45.79, "volume": 7346321.0}, {"date": "2018-06-21", "close": 45.66, "volume": 5502112.0}, {"date": "2018-06-22", "close": 45.71, "volume": 7640520.0}, {"date": "2018-06-25", "close": 45.2, "volume": 7889257.0}, {"date": "2018-06-26", "close": 45.0, "volume": 5514509.0}, {"date": "2018-06-27", "close": 43.9, "volume": 9164698.0}, {"date": "2018-06-28", "close": 43.94, "volume": 6903456.0}, {"date": "2018-06-29", "close": 43.6, "volume": 5797990.0}, {"date": "2018-07-02", "close": 43.58, "volume": 5637898.0}, {"date": "2018-07-03", "close": 43.4, "volume": 2605488.0}, {"date": "2018-07-05", "close": 43.56, "volume": 3736104.0}, {"date": "2018-07-06", "close": 43.73, "volume": 3900152.0}, {"date": "2018-07-09", "close": 45.47, "volume": 7769434.0}, {"date": "2018-07-10", "close": 44.91, "volume": 4556695.0}, {"date": "2018-07-11", "close": 44.09, "volume": 4250479.0}, {"date": "2018-07-12", "close": 44.19, "volume": 3853393.0}, {"date": "2018-07-13", "close": 44.2, "volume": 3767077.0}, {"date": "2018-07-16", "close": 44.44, "volume": 4242623.0}, {"date": "2018-07-17", "close": 44.19, "volume": 4140075.0}, {"date": "2018-07-18", "close": 44.96, "volume": 4065969.0}, {"date": "2018-07-19", "close": 44.17, "volume": 4199108.0}, {"date": "2018-07-20", "close": 43.76, "volume": 4472510.0}, {"date": "2018-07-23", "close": 44.59, "volume": 4724741.0}, {"date": "2018-07-24", "close": 44.91, "volume": 4132242.0}, {"date": "2018-07-25", "close": 44.72, "volume": 4339040.0}, {"date": "2018-07-26", "close": 45.22, "volume": 6322382.0}, {"date": "2018-07-27", "close": 45.56, "volume": 3463636.0}, {"date": "2018-07-30", "close": 45.76, "volume": 5025459.0}, {"date": "2018-07-31", "close": 45.74, "volume": 4993009.0}, {"date": "2018-08-01", "close": 45.62, "volume": 5232304.0}, {"date": "2018-08-02", "close": 46.19, "volume": 6970410.0}, {"date": "2018-08-03", "close": 45.33, "volume": 7024627.0}, {"date": "2018-08-06", "close": 45.91, "volume": 5945022.0}, {"date": "2018-08-07", "close": 46.05, "volume": 6373184.0}, {"date": "2018-08-08", "close": 46.37, "volume": 4773085.0}, {"date": "2018-08-09", "close": 46.12, "volume": 4684636.0}, {"date": "2018-08-10", "close": 44.65, "volume": 7634951.0}, {"date": "2018-08-13", "close": 44.43, "volume": 5255385.0}, {"date": "2018-08-14", "close": 45.1, "volume": 5396124.0}, {"date": "2018-08-15", "close": 44.86, "volume": 5796138.0}, {"date": "2018-08-16", "close": 45.57, "volume": 5360363.0}, {"date": "2018-08-17", "close": 45.94, "volume": 5158940.0}, {"date": "2018-08-20", "close": 46.12, "volume": 4110710.0}, {"date": "2018-08-21", "close": 46.81, "volume": 8393296.0}, {"date": "2018-08-22", "close": 46.41, "volume": 3683105.0}, {"date": "2018-08-23", "close": 45.97, "volume": 4092771.0}, {"date": "2018-08-24", "close": 46.42, "volume": 2998494.0}, {"date": "2018-08-27", "close": 47.06, "volume": 3706509.0}, {"date": "2018-08-28", "close": 46.94, "volume": 3508179.0}, {"date": "2018-08-29", "close": 46.97, "volume": 4106741.0}, {"date": "2018-08-30", "close": 46.15, "volume": 5504923.0}, {"date": "2018-08-31", "close": 45.89, "volume": 4495741.0}, {"date": "2018-09-04", "close": 46.13, "volume": 3656981.0}, {"date": "2018-09-05", "close": 46.33, "volume": 3573660.0}, {"date": "2018-09-06", "close": 45.83, "volume": 3218352.0}, {"date": "2018-09-07", "close": 45.72, "volume": 4028197.0}, {"date": "2018-09-10", "close": 45.59, "volume": 3585137.0}, {"date": "2018-09-11", "close": 45.21, "volume": 4777258.0}, {"date": "2018-09-12", "close": 44.91, "volume": 4563921.0}, {"date": "2018-09-13", "close": 45.52, "volume": 4494653.0}, {"date": "2018-09-14", "close": 46.53, "volume": 4551324.0}, {"date": "2018-09-17", "close": 46.19, "volume": 4799537.0}, {"date": "2018-09-18", "close": 46.81, "volume": 4870464.0}, {"date": "2018-09-19", "close": 47.72, "volume": 6092163.0}, {"date": "2018-09-20", "close": 48.42, "volume": 5889093.0}, {"date": "2018-09-21", "close": 48.79, "volume": 10262260.0}, {"date": "2018-09-24", "close": 48.32, "volume": 4859708.0}, {"date": "2018-09-25", "close": 47.92, "volume": 6171296.0}, {"date": "2018-09-26", "close": 47.19, "volume": 4839396.0}, {"date": "2018-09-27", "close": 46.9, "volume": 4904588.0}, {"date": "2018-09-28", "close": 46.72, "volume": 6754062.0}, {"date": "2018-10-01", "close": 46.77, "volume": 4781577.0}, {"date": "2018-10-02", "close": 46.36, "volume": 4867881.0}, {"date": "2018-10-03", "close": 47.02, "volume": 5752513.0}, {"date": "2018-10-04", "close": 47.77, "volume": 6359005.0}, {"date": "2018-10-05", "close": 47.28, "volume": 4435704.0}, {"date": "2018-10-08", "close": 47.76, "volume": 4506793.0}, {"date": "2018-10-09", "close": 47.44, "volume": 6383440.0}, {"date": "2018-10-10", "close": 46.16, "volume": 6466038.0}, {"date": "2018-10-11", "close": 43.76, "volume": 9526888.0}, {"date": "2018-10-12", "close": 43.83, "volume": 8841800.0}, {"date": "2018-10-15", "close": 43.77, "volume": 5373509.0}, {"date": "2018-10-16", "close": 43.85, "volume": 6825913.0}, {"date": "2018-10-17", "close": 44.66, "volume": 5797364.0}, {"date": "2018-10-18", "close": 43.62, "volume": 4697342.0}, {"date": "2018-10-19", "close": 43.84, "volume": 6030661.0}, {"date": "2018-10-22", "close": 42.9, "volume": 5575951.0}, {"date": "2018-10-23", "close": 42.54, "volume": 6757238.0}, {"date": "2018-10-24", "close": 40.24, "volume": 10609810.0}, {"date": "2018-10-25", "close": 40.77, "volume": 8684178.0}, {"date": "2018-10-26", "close": 39.56, "volume": 10903670.0}, {"date": "2018-10-29", "close": 39.96, "volume": 8774350.0}, {"date": "2018-10-30", "close": 40.73, "volume": 10070600.0}, {"date": "2018-10-31", "close": 41.19, "volume": 8065591.0}, {"date": "2018-11-01", "close": 41.94, "volume": 7809148.0}, {"date": "2018-11-02", "close": 43.6, "volume": 9434156.0}, {"date": "2018-11-05", "close": 44.59, "volume": 7827305.0}, {"date": "2018-11-06", "close": 44.61, "volume": 8116169.0}, {"date": "2018-11-07", "close": 45.18, "volume": 6081469.0}, {"date": "2018-11-08", "close": 45.44, "volume": 7667240.0}, {"date": "2018-11-09", "close": 45.19, "volume": 6927648.0}, {"date": "2018-11-12", "close": 44.73, "volume": 5472592.0}, {"date": "2018-11-13", "close": 45.46, "volume": 6212389.0}, {"date": "2018-11-14", "close": 45.04, "volume": 6878889.0}, {"date": "2018-11-15", "close": 44.8, "volume": 8768504.0}, {"date": "2018-11-16", "close": 43.96, "volume": 8163665.0}, {"date": "2018-11-19", "close": 43.67, "volume": 7892766.0}, {"date": "2018-11-20", "close": 42.84, "volume": 9385728.0}, {"date": "2018-11-21", "close": 42.99, "volume": 6577766.0}, {"date": "2018-11-23", "close": 42.8, "volume": 2702817.0}, {"date": "2018-11-26", "close": 43.79, "volume": 6395892.0}, {"date": "2018-11-27", "close": 44.01, "volume": 7301773.0}, {"date": "2018-11-28", "close": 45.09, "volume": 6869615.0}, {"date": "2018-11-29", "close": 44.39, "volume": 5592726.0}, {"date": "2018-11-30", "close": 44.63, "volume": 6116123.0}, {"date": "2018-12-03", "close": 44.82, "volume": 8031033.0}, {"date": "2018-12-04", "close": 42.42, "volume": 9797379.0}, {"date": "2018-12-06", "close": 41.17, "volume": 11367410.0}, {"date": "2018-12-07", "close": 40.63, "volume": 8767855.0}, {"date": "2018-12-10", "close": 39.61, "volume": 8330023.0}, {"date": "2018-12-11", "close": 39.23, "volume": 7954868.0}, {"date": "2018-12-12", "close": 39.57, "volume": 6147636.0}, {"date": "2018-12-13", "close": 39.52, "volume": 7424233.0}, {"date": "2018-12-14", "close": 38.89, "volume": 6918905.0}, {"date": "2018-12-17", "close": 38.88, "volume": 10067930.0}, {"date": "2018-12-18", "close": 39.62, "volume": 9436963.0}, {"date": "2018-12-19", "close": 39.24, "volume": 11306790.0}, {"date": "2018-12-20", "close": 39.35, "volume": 11120020.0}, {"date": "2018-12-21", "close": 38.63, "volume": 12359570.0}, {"date": "2018-12-24", "close": 38.24, "volume": 6612974.0}, {"date": "2018-12-26", "close": 40.19, "volume": 8990372.0}, {"date": "2018-12-27", "close": 40.95, "volume": 10413570.0}, {"date": "2018-12-28", "close": 40.62, "volume": 6361634.0}, {"date": "2018-12-31", "close": 41.06, "volume": 4665204.0}, {"date": "2019-01-02", "close": 41.67, "volume": 5209405.0}, {"date": "2019-01-03", "close": 40.87, "volume": 6614979.0}, {"date": "2019-01-04", "close": 42.28, "volume": 5961848.0}, {"date": "2019-01-07", "close": 42.55, "volume": 5553045.0}, {"date": "2019-01-08", "close": 42.77, "volume": 4462130.0}, {"date": "2019-01-09", "close": 43.5, "volume": 6868186.0}, {"date": "2019-01-10", "close": 43.37, "volume": 6053702.0}, {"date": "2019-01-11", "close": 43.72, "volume": 3563547.0}, {"date": "2019-01-14", "close": 43.97, "volume": 3942381.0}, {"date": "2019-01-15", "close": 44.06, "volume": 4117839.0}, {"date": "2019-01-16", "close": 44.87, "volume": 5848492.0}, {"date": "2019-01-17", "close": 45.05, "volume": 4797686.0}, {"date": "2019-01-18", "close": 45.31, "volume": 6446186.0}, {"date": "2019-01-22", "close": 44.87, "volume": 5700747.0}, {"date": "2019-01-23", "close": 44.48, "volume": 6537432.0}, {"date": "2019-01-24", "close": 45.02, "volume": 4332927.0}, {"date": "2019-01-25", "close": 45.47, "volume": 4281841.0}, {"date": "2019-01-28", "close": 45.13, "volume": 3727124.0}, {"date": "2019-01-29", "close": 44.86, "volume": 3427381.0}, {"date": "2019-01-30", "close": 45.23, "volume": 4598146.0}, {"date": "2019-01-31", "close": 45.67, "volume": 6478430.0}, {"date": "2019-02-01", "close": 45.54, "volume": 5536869.0}, {"date": "2019-02-04", "close": 45.16, "volume": 5649096.0}, {"date": "2019-02-05", "close": 45.2, "volume": 4053319.0}, {"date": "2019-02-06", "close": 45.2, "volume": 6371526.0}, {"date": "2019-02-07", "close": 43.52, "volume": 7179902.0}, {"date": "2019-02-08", "close": 42.71, "volume": 9363345.0}, {"date": "2019-02-11", "close": 43.28, "volume": 8453965.0}, {"date": "2019-02-12", "close": 44.31, "volume": 7482441.0}, {"date": "2019-02-13", "close": 44.22, "volume": 5678013.0}, {"date": "2019-02-14", "close": 43.8, "volume": 6061779.0}, {"date": "2019-02-15", "close": 44.86, "volume": 6034996.0}, {"date": "2019-02-19", "close": 44.74, "volume": 6014353.0}, {"date": "2019-02-20", "close": 45.05, "volume": 8450193.0}, {"date": "2019-02-21", "close": 44.76, "volume": 6258320.0}, {"date": "2019-02-22", "close": 44.74, "volume": 4876548.0}, {"date": "2019-02-25", "close": 45.26, "volume": 6204859.0}, {"date": "2019-02-26", "close": 44.65, "volume": 7127422.0}, {"date": "2019-02-27", "close": 45.0, "volume": 10978810.0}, {"date": "2019-02-28", "close": 45.19, "volume": 8851722.0}, {"date": "2019-03-01", "close": 45.55, "volume": 5912950.0}, {"date": "2019-03-04", "close": 45.66, "volume": 4943428.0}, {"date": "2019-03-05", "close": 45.55, "volume": 6054592.0}, {"date": "2019-03-06", "close": 44.94, "volume": 4215743.0}, {"date": "2019-03-07", "close": 44.32, "volume": 5357689.0}, {"date": "2019-03-08", "close": 44.16, "volume": 6448621.0}, {"date": "2019-03-11", "close": 44.57, "volume": 4186627.0}, {"date": "2019-03-12", "close": 44.57, "volume": 4231346.0}, {"date": "2019-03-13", "close": 44.7, "volume": 3449273.0}, {"date": "2019-03-14", "close": 44.84, "volume": 3414112.0}, {"date": "2019-03-15", "close": 45.31, "volume": 11798940.0}, {"date": "2019-03-18", "close": 45.72, "volume": 4307582.0}, {"date": "2019-03-19", "close": 45.04, "volume": 4946311.0}, {"date": "2019-03-20", "close": 43.38, "volume": 6150893.0}, {"date": "2019-03-21", "close": 43.22, "volume": 6451341.0}, {"date": "2019-03-22", "close": 41.79, "volume": 8538786.0}, {"date": "2019-03-25", "close": 41.87, "volume": 5338285.0}, {"date": "2019-03-26", "close": 42.46, "volume": 4456205.0}, {"date": "2019-03-27", "close": 42.5, "volume": 3921759.0}, {"date": "2019-03-28", "close": 42.47, "volume": 4108985.0}, {"date": "2019-03-29", "close": 42.57, "volume": 5756425.0}, {"date": "2019-04-01", "close": 44.13, "volume": 6041003.0}, {"date": "2019-04-02", "close": 43.93, "volume": 5024187.0}, {"date": "2019-04-03", "close": 44.19, "volume": 4013642.0}, {"date": "2019-04-04", "close": 44.74, "volume": 3984466.0}, {"date": "2019-04-05", "close": 45.06, "volume": 4492206.0}, {"date": "2019-04-08", "close": 45.01, "volume": 3243025.0}, {"date": "2019-04-09", "close": 44.3, "volume": 6128800.0}, {"date": "2019-04-10", "close": 44.83, "volume": 3234698.0}, {"date": "2019-04-11", "close": 45.28, "volume": 4221719.0}, {"date": "2019-04-12", "close": 45.86, "volume": 5448935.0}, {"date": "2019-04-15", "close": 45.25, "volume": 4355722.0}, {"date": "2019-04-16", "close": 46.19, "volume": 5209177.0}, {"date": "2019-04-17", "close": 45.81, "volume": 5169384.0}, {"date": "2019-04-18", "close": 45.32, "volume": 6078046.0}, {"date": "2019-04-22", "close": 45.21, "volume": 2455616.0}, {"date": "2019-04-23", "close": 45.43, "volume": 4013415.0}, {"date": "2019-04-24", "close": 44.93, "volume": 3477101.0}, {"date": "2019-04-25", "close": 44.71, "volume": 4320063.0}, {"date": "2019-04-26", "close": 45.1, "volume": 3087091.0}, {"date": "2019-04-29", "close": 45.72, "volume": 4265418.0}, {"date": "2019-04-30", "close": 46.13, "volume": 4990629.0}, {"date": "2019-05-01", "close": 45.71, "volume": 5326314.0}, {"date": "2019-05-02", "close": 47.41, "volume": 9433388.0}, {"date": "2019-05-03", "close": 48.0, "volume": 6225233.0}, {"date": "2019-05-06", "close": 47.59, "volume": 5457905.0}, {"date": "2019-05-07", "close": 47.29, "volume": 6444119.0}, {"date": "2019-05-08", "close": 47.28, "volume": 6257868.0}, {"date": "2019-05-09", "close": 47.48, "volume": 5211193.0}, {"date": "2019-05-10", "close": 47.92, "volume": 5940912.0}, {"date": "2019-05-13", "close": 46.73, "volume": 6674255.0}, {"date": "2019-05-14", "close": 47.5, "volume": 5858128.0}, {"date": "2019-05-15", "close": 47.17, "volume": 5480311.0}, {"date": "2019-05-16", "close": 47.64, "volume": 3852789.0}, {"date": "2019-05-17", "close": 47.33, "volume": 4074532.0}, {"date": "2019-05-20", "close": 47.52, "volume": 4224023.0}, {"date": "2019-05-21", "close": 48.13, "volume": 6469723.0}, {"date": "2019-05-22", "close": 48.13, "volume": 4789971.0}, {"date": "2019-05-23", "close": 47.25, "volume": 5682596.0}, {"date": "2019-05-24", "close": 47.83, "volume": 3469503.0}, {"date": "2019-05-28", "close": 47.18, "volume": 5178673.0}, {"date": "2019-05-29", "close": 47.34, "volume": 3861062.0}, {"date": "2019-05-30", "close": 47.35, "volume": 3313305.0}, {"date": "2019-05-31", "close": 46.21, "volume": 5355176.0}, {"date": "2019-06-03", "close": 47.06, "volume": 5626521.0}, {"date": "2019-06-04", "close": 48.02, "volume": 6107644.0}, {"date": "2019-06-05", "close": 48.02, "volume": 4266532.0}, {"date": "2019-06-06", "close": 48.38, "volume": 4397020.0}, {"date": "2019-06-07", "close": 48.33, "volume": 4289279.0}, {"date": "2019-06-10", "close": 48.42, "volume": 5134246.0}, {"date": "2019-06-11", "close": 48.55, "volume": 4668998.0}, {"date": "2019-06-12", "close": 48.42, "volume": 3323406.0}, {"date": "2019-06-13", "close": 48.51, "volume": 3284862.0}, {"date": "2019-06-14", "close": 48.81, "volume": 3258676.0}, {"date": "2019-06-17", "close": 48.34, "volume": 3124974.0}, {"date": "2019-06-18", "close": 48.71, "volume": 3607202.0}, {"date": "2019-06-19", "close": 48.75, "volume": 4318331.0}, {"date": "2019-06-20", "close": 49.36, "volume": 4062821.0}, {"date": "2019-06-21", "close": 48.91, "volume": 5441093.0}, {"date": "2019-06-24", "close": 49.09, "volume": 2930662.0}, {"date": "2019-06-25", "close": 48.73, "volume": 4157369.0}, {"date": "2019-06-26", "close": 48.87, "volume": 3559026.0}, {"date": "2019-06-27", "close": 49.15, "volume": 3198702.0}, {"date": "2019-06-28", "close": 49.67, "volume": 4575395.0}, {"date": "2019-07-01", "close": 50.49, "volume": 5065711.0}, {"date": "2019-07-02", "close": 50.0, "volume": 4091630.0}, {"date": "2019-07-03", "close": 50.47, "volume": 2237104.0}, {"date": "2019-07-05", "close": 50.7, "volume": 2282387.0}, {"date": "2019-07-08", "close": 50.54, "volume": 2423474.0}, {"date": "2019-07-09", "close": 50.38, "volume": 3395425.0}, {"date": "2019-07-10", "close": 50.32, "volume": 3472839.0}, {"date": "2019-07-11", "close": 50.42, "volume": 4058558.0}, {"date": "2019-07-12", "close": 50.92, "volume": 3760004.0}, {"date": "2019-07-15", "close": 50.78, "volume": 3285077.0}, {"date": "2019-07-16", "close": 50.5, "volume": 3886083.0}, {"date": "2019-07-17", "close": 49.96, "volume": 3922517.0}, {"date": "2019-07-18", "close": 50.0, "volume": 4233082.0}, {"date": "2019-07-19", "close": 49.72, "volume": 4382102.0}, {"date": "2019-07-22", "close": 49.76, "volume": 3917414.0}, {"date": "2019-07-23", "close": 50.14, "volume": 3336117.0}, {"date": "2019-07-24", "close": 50.37, "volume": 2916889.0}, {"date": "2019-07-25", "close": 50.14, "volume": 3578765.0}, {"date": "2019-07-26", "close": 50.69, "volume": 3899856.0}, {"date": "2019-07-29", "close": 50.0, "volume": 3815345.0}, {"date": "2019-07-30", "close": 50.01, "volume": 2920505.0}, {"date": "2019-07-31", "close": 49.42, "volume": 6597222.0}, {"date": "2019-08-01", "close": 48.33, "volume": 10900150.0}, {"date": "2019-08-02", "close": 47.29, "volume": 9084518.0}, {"date": "2019-08-05", "close": 45.57, "volume": 8857486.0}, {"date": "2019-08-06", "close": 46.85, "volume": 7893343.0}, {"date": "2019-08-07", "close": 46.33, "volume": 6165210.0}, {"date": "2019-08-08", "close": 47.17, "volume": 6431220.0}, {"date": "2019-08-09", "close": 46.91, "volume": 5330570.0}, {"date": "2019-08-12", "close": 45.89, "volume": 9874941.0}, {"date": "2019-08-13", "close": 46.93, "volume": 6368484.0}, {"date": "2019-08-14", "close": 44.87, "volume": 9638295.0}, {"date": "2019-08-15", "close": 44.73, "volume": 7453695.0}, {"date": "2019-08-16", "close": 45.35, "volume": 7151404.0}, {"date": "2019-08-19", "close": 45.77, "volume": 6315730.0}, {"date": "2019-08-20", "close": 45.37, "volume": 5538230.0}, {"date": "2019-08-21", "close": 45.76, "volume": 4838163.0}, {"date": "2019-08-22", "close": 46.21, "volume": 4840085.0}, {"date": "2019-08-23", "close": 44.59, "volume": 8939274.0}, {"date": "2019-08-26", "close": 44.84, "volume": 7061629.0}, {"date": "2019-08-27", "close": 43.86, "volume": 7059433.0}, {"date": "2019-08-28", "close": 43.71, "volume": 7347480.0}, {"date": "2019-08-29", "close": 44.13, "volume": 4830303.0}, {"date": "2019-08-30", "close": 44.3, "volume": 4224612.0}, {"date": "2019-09-03", "close": 43.93, "volume": 5093142.0}, {"date": "2019-09-04", "close": 44.49, "volume": 4998425.0}, {"date": "2019-09-05", "close": 45.95, "volume": 6215457.0}, {"date": "2019-09-06", "close": 46.23, "volume": 4137507.0}, {"date": "2019-09-09", "close": 46.4, "volume": 9950409.0}, {"date": "2019-09-10", "close": 47.42, "volume": 8077197.0}, {"date": "2019-09-11", "close": 47.97, "volume": 6424431.0}, {"date": "2019-09-12", "close": 47.87, "volume": 6016311.0}, {"date": "2019-09-13", "close": 48.37, "volume": 7463897.0}, {"date": "2019-09-16", "close": 47.55, "volume": 7593764.0}, {"date": "2019-09-17", "close": 47.43, "volume": 6990380.0}, {"date": "2019-09-18", "close": 47.85, "volume": 6546754.0}, {"date": "2019-09-19", "close": 47.86, "volume": 4420734.0}, {"date": "2019-09-20", "close": 47.44, "volume": 32039200.0}, {"date": "2019-09-23", "close": 47.73, "volume": 7020355.0}, {"date": "2019-09-24", "close": 47.33, "volume": 8474393.0}, {"date": "2019-09-25", "close": 47.37, "volume": 4183021.0}, {"date": "2019-09-26", "close": 47.08, "volume": 5320747.0}, {"date": "2019-09-27", "close": 47.36, "volume": 4254981.0}, {"date": "2019-09-30", "close": 47.16, "volume": 4618874.0}, {"date": "2019-10-01", "close": 46.03, "volume": 4093815.0}, {"date": "2019-10-02", "close": 44.39, "volume": 8144441.0}, {"date": "2019-10-03", "close": 44.56, "volume": 6731753.0}, {"date": "2019-10-04", "close": 45.41, "volume": 4322011.0}, {"date": "2019-10-07", "close": 44.95, "volume": 3432666.0}, {"date": "2019-10-08", "close": 43.83, "volume": 5651752.0}, {"date": "2019-10-09", "close": 44.37, "volume": 4314348.0}, {"date": "2019-10-10", "close": 44.96, "volume": 3936123.0}, {"date": "2019-10-11", "close": 45.84, "volume": 5303740.0}, {"date": "2019-10-14", "close": 45.75, "volume": 2142173.0}, {"date": "2019-10-15", "close": 46.19, "volume": 3210171.0}, {"date": "2019-10-16", "close": 45.96, "volume": 4348594.0}, {"date": "2019-10-17", "close": 45.9, "volume": 4234878.0}, {"date": "2019-10-18", "close": 46.1, "volume": 5058081.0}, {"date": "2019-10-21", "close": 46.54, "volume": 4383626.0}, {"date": "2019-10-22", "close": 46.51, "volume": 3450639.0}, {"date": "2019-10-23", "close": 46.55, "volume": 3069625.0}, {"date": "2019-10-24", "close": 46.28, "volume": 3248389.0}, {"date": "2019-10-25", "close": 46.32, "volume": 2163230.0}, {"date": "2019-10-28", "close": 46.81, "volume": 4108609.0}, {"date": "2019-10-29", "close": 46.68, "volume": 3743105.0}, {"date": "2019-10-30", "close": 46.29, "volume": 5272780.0}, {"date": "2019-10-31", "close": 46.79, "volume": 7023124.0}, {"date": "2019-11-01", "close": 47.26, "volume": 5733632.0}, {"date": "2019-11-04", "close": 47.59, "volume": 6564319.0}, {"date": "2019-11-05", "close": 48.38, "volume": 6157778.0}, {"date": "2019-11-06", "close": 48.6, "volume": 5150310.0}, {"date": "2019-11-07", "close": 49.04, "volume": 5999884.0}, {"date": "2019-11-08", "close": 49.32, "volume": 6446189.0}, {"date": "2019-11-11", "close": 49.22, "volume": 4322653.0}, {"date": "2019-11-12", "close": 49.58, "volume": 4672456.0}, {"date": "2019-11-13", "close": 49.26, "volume": 4065224.0}, {"date": "2019-11-14", "close": 49.3, "volume": 3034809.0}, {"date": "2019-11-15", "close": 49.27, "volume": 3298121.0}, {"date": "2019-11-18", "close": 49.12, "volume": 3678961.0}, {"date": "2019-11-19", "close": 49.15, "volume": 4000611.0}, {"date": "2019-11-20", "close": 48.94, "volume": 4234827.0}, {"date": "2019-11-21", "close": 48.97, "volume": 3585625.0}, {"date": "2019-11-22", "close": 49.6, "volume": 5399583.0}, {"date": "2019-11-25", "close": 49.95, "volume": 5059471.0}, {"date": "2019-11-26", "close": 49.77, "volume": 4109991.0}, {"date": "2019-11-27", "close": 49.91, "volume": 3919438.0}, {"date": "2019-11-29", "close": 49.91, "volume": 1681176.0}, {"date": "2019-12-02", "close": 49.35, "volume": 3524556.0}, {"date": "2019-12-03", "close": 48.35, "volume": 6304115.0}, {"date": "2019-12-04", "close": 48.66, "volume": 6124186.0}, {"date": "2019-12-05", "close": 48.93, "volume": 3626587.0}, {"date": "2019-12-06", "close": 49.5, "volume": 4009799.0}, {"date": "2019-12-09", "close": 49.57, "volume": 3603443.0}, {"date": "2019-12-10", "close": 49.29, "volume": 3942928.0}, {"date": "2019-12-11", "close": 49.09, "volume": 5717598.0}, {"date": "2019-12-12", "close": 50.54, "volume": 12137320.0}, {"date": "2019-12-13", "close": 50.38, "volume": 5355481.0}, {"date": "2019-12-16", "close": 50.48, "volume": 8987628.0}, {"date": "2019-12-17", "close": 51.17, "volume": 6982643.0}, {"date": "2019-12-18", "close": 51.13, "volume": 4309733.0}, {"date": "2019-12-19", "close": 50.8, "volume": 6058448.0}, {"date": "2019-12-20", "close": 51.36, "volume": 10779420.0}, {"date": "2019-12-23", "close": 50.99, "volume": 4229292.0}, {"date": "2019-12-24", "close": 50.99, "volume": 1913333.0}, {"date": "2019-12-26", "close": 51.24, "volume": 2281338.0}, {"date": "2019-12-27", "close": 50.83, "volume": 2578238.0}, {"date": "2019-12-30", "close": 50.7, "volume": 3149960.0}, {"date": "2019-12-31", "close": 50.97, "volume": 4721794.0}, {"date": "2020-01-02", "close": 51.62, "volume": 4416788.0}, {"date": "2020-01-03", "close": 51.09, "volume": 5162268.0}, {"date": "2020-01-06", "close": 50.95, "volume": 3271654.0}, {"date": "2020-01-07", "close": 51.29, "volume": 6578781.0}, {"date": "2020-01-08", "close": 51.83, "volume": 9880467.0}, {"date": "2020-01-09", "close": 52.37, "volume": 5793876.0}, {"date": "2020-01-10", "close": 52.47, "volume": 5526944.0}, {"date": "2020-01-13", "close": 52.58, "volume": 6924916.0}, {"date": "2020-01-14", "close": 52.19, "volume": 6612162.0}, {"date": "2020-01-15", "close": 51.85, "volume": 4542351.0}, {"date": "2020-01-16", "close": 52.2, "volume": 5389454.0}, {"date": "2020-01-17", "close": 52.61, "volume": 6101680.0}, {"date": "2020-01-21", "close": 51.76, "volume": 4656468.0}, {"date": "2020-01-22", "close": 51.9, "volume": 3530651.0}, {"date": "2020-01-23", "close": 51.8, "volume": 4264479.0}, {"date": "2020-01-24", "close": 51.27, "volume": 3943555.0}, {"date": "2020-01-27", "close": 50.09, "volume": 6493994.0}, {"date": "2020-01-28", "close": 50.55, "volume": 4091059.0}, {"date": "2020-01-29", "close": 50.49, "volume": 3877467.0}, {"date": "2020-01-30", "close": 51.28, "volume": 4584034.0}, {"date": "2020-01-31", "close": 49.71, "volume": 9443175.0}, {"date": "2020-02-03", "close": 49.69, "volume": 5276759.0}, {"date": "2020-02-04", "close": 50.2, "volume": 4774691.0}, {"date": "2020-02-05", "close": 51.53, "volume": 7647186.0}, {"date": "2020-02-06", "close": 51.87, "volume": 6538219.0}, {"date": "2020-02-07", "close": 51.58, "volume": 6698541.0}, {"date": "2020-02-10", "close": 51.88, "volume": 4513811.0}, {"date": "2020-02-11", "close": 52.39, "volume": 5972719.0}, {"date": "2020-02-12", "close": 52.47, "volume": 4999155.0}, {"date": "2020-02-13", "close": 52.38, "volume": 3762321.0}, {"date": "2020-02-14", "close": 52.28, "volume": 3469702.0}, {"date": "2020-02-18", "close": 51.83, "volume": 4554785.0}, {"date": "2020-02-19", "close": 51.79, "volume": 5528685.0}, {"date": "2020-02-20", "close": 52.28, "volume": 3686860.0}, {"date": "2020-02-21", "close": 51.23, "volume": 5307986.0}, {"date": "2020-02-24", "close": 49.38, "volume": 8697010.0}, {"date": "2020-02-25", "close": 47.58, "volume": 10896810.0}, {"date": "2020-02-26", "close": 46.92, "volume": 9898466.0}, {"date": "2020-02-27", "close": 43.89, "volume": 13487490.0}, {"date": "2020-02-28", "close": 42.72, "volume": 13640160.0}, {"date": "2020-03-02", "close": 44.56, "volume": 13068680.0}, {"date": "2020-03-03", "close": 42.57, "volume": 11119970.0}, {"date": "2020-03-04", "close": 43.83, "volume": 7751069.0}, {"date": "2020-03-05", "close": 40.62, "volume": 11269430.0}, {"date": "2020-03-06", "close": 39.18, "volume": 10764710.0}, {"date": "2020-03-09", "close": 32.66, "volume": 14632670.0}, {"date": "2020-03-10", "close": 35.02, "volume": 12698590.0}, {"date": "2020-03-11", "close": 33.3, "volume": 11010330.0}, {"date": "2020-03-12", "close": 28.3, "volume": 13658740.0}, {"date": "2020-03-13", "close": 31.93, "volume": 13500970.0}, {"date": "2020-03-16", "close": 26.8, "volume": 8989731.0}, {"date": "2020-03-17", "close": 28.43, "volume": 9725934.0}, {"date": "2020-03-18", "close": 28.18, "volume": 12074700.0}, {"date": "2020-03-19", "close": 26.8, "volume": 9083847.0}, {"date": "2020-03-20", "close": 24.38, "volume": 16243580.0}, {"date": "2020-03-23", "close": 23.53, "volume": 11715320.0}, {"date": "2020-03-24", "close": 27.61, "volume": 12986030.0}, {"date": "2020-03-25", "close": 29.74, "volume": 13540380.0}, {"date": "2020-03-26", "close": 32.53, "volume": 11543740.0}, {"date": "2020-03-27", "close": 30.87, "volume": 7336912.0}, {"date": "2020-03-30", "close": 32.03, "volume": 6287411.0}, {"date": "2020-03-31", "close": 30.57, "volume": 8939698.0}, {"date": "2020-04-01", "close": 27.9, "volume": 5379333.0}, {"date": "2020-04-02", "close": 28.05, "volume": 7140467.0}, {"date": "2020-04-03", "close": 27.72, "volume": 4855267.0}, {"date": "2020-04-06", "close": 30.63, "volume": 7687949.0}, {"date": "2020-04-07", "close": 31.58, "volume": 7997945.0}, {"date": "2020-04-08", "close": 33.47, "volume": 6563551.0}, {"date": "2020-04-09", "close": 35.46, "volume": 10681840.0}, {"date": "2020-04-13", "close": 34.32, "volume": 4460968.0}, {"date": "2020-04-14", "close": 34.43, "volume": 6987222.0}, {"date": "2020-04-15", "close": 32.47, "volume": 9863814.0}, {"date": "2020-04-16", "close": 30.95, "volume": 7156150.0}, {"date": "2020-04-17", "close": 33.06, "volume": 7119141.0}, {"date": "2020-04-20", "close": 32.55, "volume": 5212603.0}, {"date": "2020-04-21", "close": 31.46, "volume": 5502610.0}, {"date": "2020-04-22", "close": 31.76, "volume": 6106038.0}, {"date": "2020-04-23", "close": 31.9, "volume": 12189890.0}, {"date": "2020-04-24", "close": 33.3, "volume": 8255952.0}, {"date": "2020-04-27", "close": 34.42, "volume": 6213960.0}, {"date": "2020-04-28", "close": 35.18, "volume": 7509886.0}, {"date": "2020-04-29", "close": 37.48, "volume": 9827167.0}, {"date": "2020-04-30", "close": 36.08, "volume": 6057555.0}, {"date": "2020-05-01", "close": 34.68, "volume": 4534878.0}, {"date": "2020-05-04", "close": 34.18, "volume": 5795206.0}, {"date": "2020-05-05", "close": 34.27, "volume": 4012584.0}, {"date": "2020-05-06", "close": 32.97, "volume": 6396075.0}, {"date": "2020-05-07", "close": 34.44, "volume": 7470835.0}, {"date": "2020-05-08", "close": 35.22, "volume": 8669772.0}, {"date": "2020-05-11", "close": 33.97, "volume": 6866682.0}, {"date": "2020-05-12", "close": 32.37, "volume": 7751918.0}, {"date": "2020-05-13", "close": 30.77, "volume": 7859045.0}, {"date": "2020-05-14", "close": 31.83, "volume": 5742608.0}, {"date": "2020-05-15", "close": 31.72, "volume": 5460607.0}, {"date": "2020-05-18", "close": 33.42, "volume": 7288591.0}, {"date": "2020-05-19", "close": 32.39, "volume": 5149785.0}, {"date": "2020-05-20", "close": 33.16, "volume": 5131230.0}, {"date": "2020-05-21", "close": 33.49, "volume": 4056162.0}, {"date": "2020-05-22", "close": 33.34, "volume": 3395587.0}, {"date": "2020-05-26", "close": 36.1, "volume": 10389530.0}, {"date": "2020-05-27", "close": 36.93, "volume": 7665812.0}, {"date": "2020-05-28", "close": 36.46, "volume": 7253690.0}, {"date": "2020-05-29", "close": 36.01, "volume": 9445108.0}, {"date": "2020-06-01", "close": 36.37, "volume": 5135558.0}, {"date": "2020-06-02", "close": 36.39, "volume": 6710229.0}, {"date": "2020-06-03", "close": 37.88, "volume": 6419733.0}, {"date": "2020-06-04", "close": 39.34, "volume": 5822443.0}, {"date": "2020-06-05", "close": 40.74, "volume": 7917690.0}, {"date": "2020-06-08", "close": 43.0, "volume": 7587697.0}, {"date": "2020-06-09", "close": 41.55, "volume": 7867353.0}, {"date": "2020-06-10", "close": 39.5, "volume": 7294961.0}, {"date": "2020-06-11", "close": 35.93, "volume": 9548332.0}, {"date": "2020-06-12", "close": 37.45, "volume": 7142119.0}, {"date": "2020-06-15", "close": 38.07, "volume": 7493808.0}, {"date": "2020-06-16", "close": 38.69, "volume": 7392525.0}, {"date": "2020-06-17", "close": 37.82, "volume": 4985266.0}, {"date": "2020-06-18", "close": 38.11, "volume": 4138416.0}, {"date": "2020-06-19", "close": 37.32, "volume": 16568940.0}, {"date": "2020-06-22", "close": 36.93, "volume": 6181686.0}, {"date": "2020-06-23", "close": 37.04, "volume": 4041745.0}, {"date": "2020-06-24", "close": 35.53, "volume": 5833150.0}, {"date": "2020-06-25", "close": 36.34, "volume": 5867835.0}, {"date": "2020-06-26", "close": 35.07, "volume": 6508506.0}, {"date": "2020-06-29", "close": 35.57, "volume": 4404537.0}, {"date": "2020-06-30", "close": 36.52, "volume": 4752336.0}, {"date": "2020-07-01", "close": 35.51, "volume": 4772743.0}, {"date": "2020-07-02", "close": 35.65, "volume": 5016756.0}, {"date": "2020-07-06", "close": 37.09, "volume": 6120091.0}, {"date": "2020-07-07", "close": 36.02, "volume": 5138588.0}, {"date": "2020-07-08", "close": 36.77, "volume": 6549395.0}, {"date": "2020-07-09", "close": 35.39, "volume": 6104975.0}, {"date": "2020-07-10", "close": 36.94, "volume": 4603004.0}, {"date": "2020-07-13", "close": 37.41, "volume": 6441273.0}, {"date": "2020-07-14", "close": 37.89, "volume": 6834353.0}, {"date": "2020-07-15", "close": 38.64, "volume": 6050440.0}, {"date": "2020-07-16", "close": 38.73, "volume": 4496158.0}, {"date": "2020-07-17", "close": 38.47, "volume": 3923817.0}, {"date": "2020-07-20", "close": 37.78, "volume": 4298762.0}, {"date": "2020-07-21", "close": 38.32, "volume": 4519087.0}, {"date": "2020-07-22", "close": 38.42, "volume": 3703676.0}, {"date": "2020-07-23", "close": 38.56, "volume": 4074455.0}, {"date": "2020-07-24", "close": 38.22, "volume": 3324487.0}, {"date": "2020-07-27", "close": 37.8, "volume": 4463741.0}, {"date": "2020-07-28", "close": 37.59, "volume": 4732549.0}, {"date": "2020-07-29", "close": 38.68, "volume": 6805709.0}, {"date": "2020-07-30", "close": 37.55, "volume": 4636243.0}, {"date": "2020-07-31", "close": 37.85, "volume": 5862086.0}, {"date": "2020-08-03", "close": 37.3, "volume": 3982827.0}, {"date": "2020-08-04", "close": 36.9, "volume": 4227351.0}, {"date": "2020-08-05", "close": 38.28, "volume": 6111439.0}, {"date": "2020-08-06", "close": 36.98, "volume": 7612084.0}, {"date": "2020-08-07", "close": 38.72, "volume": 8486435.0}, {"date": "2020-08-10", "close": 39.78, "volume": 7439828.0}, {"date": "2020-08-11", "close": 40.57, "volume": 9162938.0}, {"date": "2020-08-12", "close": 40.04, "volume": 5930572.0}, {"date": "2020-08-13", "close": 39.44, "volume": 4630314.0}, {"date": "2020-08-14", "close": 39.61, "volume": 6627657.0}, {"date": "2020-08-17", "close": 38.88, "volume": 3684544.0}, {"date": "2020-08-18", "close": 38.31, "volume": 4592730.0}, {"date": "2020-08-19", "close": 38.2, "volume": 4789330.0}, {"date": "2020-08-20", "close": 37.62, "volume": 3550927.0}, {"date": "2020-08-21", "close": 37.28, "volume": 4503350.0}, {"date": "2020-08-24", "close": 38.62, "volume": 8843537.0}, {"date": "2020-08-25", "close": 38.66, "volume": 4100246.0}, {"date": "2020-08-26", "close": 38.32, "volume": 4160352.0}, {"date": "2020-08-27", "close": 39.07, "volume": 3444404.0}, {"date": "2020-08-28", "close": 39.42, "volume": 2884913.0}, {"date": "2020-08-31", "close": 38.46, "volume": 6714085.0}, {"date": "2020-09-01", "close": 38.5, "volume": 3646537.0}, {"date": "2020-09-02", "close": 38.82, "volume": 4544196.0}, {"date": "2020-09-03", "close": 38.2, "volume": 5854065.0}, {"date": "2020-09-04", "close": 39.15, "volume": 5426316.0}, {"date": "2020-09-08", "close": 37.88, "volume": 6629179.0}, {"date": "2020-09-09", "close": 38.28, "volume": 3936034.0}, {"date": "2020-09-10", "close": 37.69, "volume": 4908446.0}, {"date": "2020-09-11", "close": 38.23, "volume": 5326951.0}, {"date": "2020-09-14", "close": 38.84, "volume": 3190819.0}, {"date": "2020-09-15", "close": 37.51, "volume": 5111065.0}, {"date": "2020-09-16", "close": 37.63, "volume": 8558903.0}, {"date": "2020-09-17", "close": 39.32, "volume": 10021160.0}, {"date": "2020-09-18", "close": 39.67, "volume": 9705486.0}, {"date": "2020-09-21", "close": 37.43, "volume": 7868056.0}, {"date": "2020-09-22", "close": 36.95, "volume": 6715597.0}, {"date": "2020-09-23", "close": 36.09, "volume": 6048353.0}, {"date": "2020-09-24", "close": 35.75, "volume": 6527912.0}, {"date": "2020-09-25", "close": 36.26, "volume": 3957893.0}, {"date": "2020-09-28", "close": 37.25, "volume": 3915279.0}, {"date": "2020-09-29", "close": 36.77, "volume": 3805261.0}, {"date": "2020-09-30", "close": 37.17, "volume": 6040346.0}, {"date": "2020-10-01", "close": 37.26, "volume": 4128170.0}, {"date": "2020-10-02", "close": 37.63, "volume": 4697602.0}, {"date": "2020-10-05", "close": 38.52, "volume": 4122686.0}, {"date": "2020-10-06", "close": 38.37, "volume": 5766072.0}, {"date": "2020-10-07", "close": 39.34, "volume": 6762860.0}, {"date": "2020-10-08", "close": 39.85, "volume": 4694059.0}, {"date": "2020-10-09", "close": 39.48, "volume": 3980519.0}, {"date": "2020-10-12", "close": 40.34, "volume": 5811942.0}, {"date": "2020-10-13", "close": 39.0, "volume": 6503883.0}, {"date": "2020-10-14", "close": 38.97, "volume": 4624651.0}, {"date": "2020-10-15", "close": 39.13, "volume": 3646347.0}, {"date": "2020-10-16", "close": 39.28, "volume": 4689367.0}, {"date": "2020-10-19", "close": 39.07, "volume": 3745166.0}, {"date": "2020-10-20", "close": 39.34, "volume": 3865995.0}, {"date": "2020-10-21", "close": 39.13, "volume": 5834670.0}, {"date": "2020-10-22", "close": 40.61, "volume": 4917046.0}, {"date": "2020-10-23", "close": 40.94, "volume": 4804111.0}, {"date": "2020-10-26", "close": 39.38, "volume": 6717816.0}, {"date": "2020-10-27", "close": 37.77, "volume": 5451902.0}, {"date": "2020-10-28", "close": 36.6, "volume": 6959913.0}, {"date": "2020-10-29", "close": 37.31, "volume": 5097708.0}, {"date": "2020-10-30", "close": 37.85, "volume": 6523058.0}, {"date": "2020-11-02", "close": 38.7, "volume": 5636119.0}, {"date": "2020-11-03", "close": 39.97, "volume": 5860184.0}, {"date": "2020-11-04", "close": 39.0, "volume": 7828208.0}, {"date": "2020-11-05", "close": 41.13, "volume": 7936622.0}, {"date": "2020-11-06", "close": 40.48, "volume": 6063759.0}, {"date": "2020-11-09", "close": 44.94, "volume": 11758850.0}, {"date": "2020-11-10", "close": 46.03, "volume": 9444129.0}, {"date": "2020-11-11", "close": 45.51, "volume": 7381405.0}, {"date": "2020-11-12", "close": 43.78, "volume": 6804954.0}, {"date": "2020-11-13", "close": 44.74, "volume": 4814471.0}, {"date": "2020-11-16", "close": 46.03, "volume": 7336537.0}, {"date": "2020-11-17", "close": 46.01, "volume": 4615530.0}, {"date": "2020-11-18", "close": 45.71, "volume": 5627825.0}, {"date": "2020-11-19", "close": 45.51, "volume": 5361650.0}, {"date": "2020-11-20", "close": 45.87, "volume": 8214779.0}, {"date": "2020-11-23", "close": 47.17, "volume": 4406953.0}, {"date": "2020-11-24", "close": 48.67, "volume": 6510926.0}, {"date": "2020-11-25", "close": 47.76, "volume": 4933297.0}, {"date": "2020-11-27", "close": 47.45, "volume": 2378357.0}, {"date": "2020-11-30", "close": 46.17, "volume": 6815312.0}, {"date": "2020-12-01", "close": 46.91, "volume": 5188063.0}, {"date": "2020-12-02", "close": 47.71, "volume": 6364793.0}, {"date": "2020-12-03", "close": 47.71, "volume": 3924089.0}, {"date": "2020-12-04", "close": 48.47, "volume": 5154396.0}, {"date": "2020-12-07", "close": 47.58, "volume": 5406648.0}, {"date": "2020-12-08", "close": 47.52, "volume": 7708359.0}, {"date": "2020-12-09", "close": 47.64, "volume": 4687991.0}, {"date": "2020-12-10", "close": 47.55, "volume": 10610350.0}, {"date": "2020-12-11", "close": 47.19, "volume": 4238384.0}, {"date": "2020-12-14", "close": 45.84, "volume": 7001570.0}, {"date": "2020-12-15", "close": 46.24, "volume": 5522708.0}, {"date": "2020-12-16", "close": 46.32, "volume": 7155519.0}, {"date": "2020-12-17", "close": 46.49, "volume": 4253687.0}, {"date": "2020-12-18", "close": 45.65, "volume": 9359740.0}, {"date": "2020-12-21", "close": 45.46, "volume": 6421848.0}, {"date": "2020-12-22", "close": 45.21, "volume": 4954307.0}, {"date": "2020-12-23", "close": 46.13, "volume": 3946267.0}, {"date": "2020-12-24", "close": 46.31, "volume": 1580577.0}, {"date": "2020-12-28", "close": 46.25, "volume": 3270021.0}, {"date": "2020-12-29", "close": 46.01, "volume": 3025430.0}, {"date": "2020-12-30", "close": 46.4, "volume": 3146550.0}, {"date": "2020-12-31", "close": 46.95, "volume": 2856373.0}, {"date": "2021-01-04", "close": 46.08, "volume": 7752525.0}, {"date": "2021-01-05", "close": 46.65, "volume": 6121922.0}, {"date": "2021-01-06", "close": 49.43, "volume": 9356809.0}, {"date": "2021-01-07", "close": 49.58, "volume": 5076993.0}, {"date": "2021-01-08", "close": 49.41, "volume": 4415615.0}, {"date": "2021-01-11", "close": 49.4, "volume": 4699961.0}, {"date": "2021-01-12", "close": 50.2, "volume": 4348028.0}, {"date": "2021-01-13", "close": 50.33, "volume": 4517482.0}, {"date": "2021-01-14", "close": 51.57, "volume": 6249394.0}, {"date": "2021-01-15", "close": 51.14, "volume": 4568937.0}, {"date": "2021-01-19", "close": 52.12, "volume": 7029398.0}, {"date": "2021-01-20", "close": 51.65, "volume": 4805149.0}, {"date": "2021-01-21", "close": 51.07, "volume": 5223699.0}, {"date": "2021-01-22", "close": 50.86, "volume": 5322995.0}, {"date": "2021-01-25", "close": 50.61, "volume": 4081306.0}, {"date": "2021-01-26", "close": 50.11, "volume": 4588013.0}, {"date": "2021-01-27", "close": 48.41, "volume": 8023224.0}, {"date": "2021-01-28", "close": 49.57, "volume": 5444337.0}, {"date": "2021-01-29", "close": 48.15, "volume": 6851909.0}, {"date": "2021-02-01", "close": 48.47, "volume": 4566930.0}, {"date": "2021-02-02", "close": 48.93, "volume": 5190085.0}, {"date": "2021-02-03", "close": 49.37, "volume": 4456616.0}, {"date": "2021-02-04", "close": 51.9, "volume": 8095801.0}, {"date": "2021-02-05", "close": 52.58, "volume": 6965939.0}, {"date": "2021-02-08", "close": 54.18, "volume": 7773275.0}, {"date": "2021-02-09", "close": 54.42, "volume": 7184026.0}, {"date": "2021-02-10", "close": 54.96, "volume": 7384358.0}, {"date": "2021-02-11", "close": 55.31, "volume": 5332356.0}, {"date": "2021-02-12", "close": 55.67, "volume": 5363736.0}, {"date": "2021-02-16", "close": 56.01, "volume": 4293957.0}, {"date": "2021-02-17", "close": 55.41, "volume": 5449694.0}, {"date": "2021-02-18", "close": 54.99, "volume": 4136559.0}, {"date": "2021-02-19", "close": 56.07, "volume": 4791930.0}, {"date": "2021-02-22", "close": 57.44, "volume": 8350615.0}, {"date": "2021-02-23", "close": 57.43, "volume": 7380601.0}, {"date": "2021-02-24", "close": 59.56, "volume": 8871875.0}, {"date": "2021-02-25", "close": 58.26, "volume": 8681664.0}, {"date": "2021-02-26", "close": 57.6, "volume": 7396754.0}, {"date": "2021-03-01", "close": 59.44, "volume": 5278338.0}, {"date": "2021-03-02", "close": 58.96, "volume": 5833719.0}, {"date": "2021-03-03", "close": 59.44, "volume": 8059235.0}, {"date": "2021-03-04", "close": 58.63, "volume": 7073476.0}, {"date": "2021-03-05", "close": 59.71, "volume": 5968224.0}, {"date": "2021-03-08", "close": 60.37, "volume": 6357585.0}, {"date": "2021-03-09", "close": 59.65, "volume": 7787715.0}, {"date": "2021-03-10", "close": 60.48, "volume": 5693810.0}, {"date": "2021-03-11", "close": 60.01, "volume": 4384592.0}, {"date": "2021-03-12", "close": 61.09, "volume": 3834424.0}, {"date": "2021-03-15", "close": 60.54, "volume": 4872175.0}, {"date": "2021-03-16", "close": 59.31, "volume": 5124991.0}, {"date": "2021-03-17", "close": 60.15, "volume": 4933762.0}, {"date": "2021-03-18", "close": 61.76, "volume": 13274910.0}, {"date": "2021-03-19", "close": 61.29, "volume": 13047900.0}, {"date": "2021-03-22", "close": 60.11, "volume": 7192355.0}, {"date": "2021-03-23", "close": 58.66, "volume": 5141449.0}, {"date": "2021-03-24", "close": 58.54, "volume": 3737111.0}, {"date": "2021-03-25", "close": 60.04, "volume": 5690363.0}, {"date": "2021-03-26", "close": 60.82, "volume": 3740864.0}, {"date": "2021-03-29", "close": 60.16, "volume": 4163065.0}, {"date": "2021-03-30", "close": 61.44, "volume": 3758737.0}, {"date": "2021-03-31", "close": 60.79, "volume": 4937584.0}, {"date": "2021-04-01", "close": 61.6, "volume": 3470625.0}, {"date": "2021-04-05", "close": 61.58, "volume": 3981012.0}, {"date": "2021-04-06", "close": 61.26, "volume": 3956283.0}, {"date": "2021-04-07", "close": 61.78, "volume": 4379776.0}, {"date": "2021-04-08", "close": 61.31, "volume": 2989103.0}, {"date": "2021-04-09", "close": 61.92, "volume": 3692164.0}, {"date": "2021-04-12", "close": 62.66, "volume": 2671386.0}, {"date": "2021-04-13", "close": 62.05, "volume": 3406694.0}, {"date": "2021-04-14", "close": 62.73, "volume": 4341407.0}, {"date": "2021-04-15", "close": 62.3, "volume": 4553769.0}, {"date": "2021-04-16", "close": 63.07, "volume": 4072486.0}, {"date": "2021-04-19", "close": 63.1, "volume": 4782216.0}, {"date": "2021-04-20", "close": 61.16, "volume": 4353069.0}, {"date": "2021-04-21", "close": 62.65, "volume": 5174019.0}, {"date": "2021-04-22", "close": 61.9, "volume": 3344903.0}, {"date": "2021-04-23", "close": 62.79, "volume": 3250746.0}, {"date": "2021-04-26", "close": 62.79, "volume": 3116713.0}, {"date": "2021-04-27", "close": 63.36, "volume": 3295231.0}, {"date": "2021-04-28", "close": 63.73, "volume": 3767701.0}, {"date": "2021-04-29", "close": 64.43, "volume": 3116100.0}, {"date": "2021-04-30", "close": 63.63, "volume": 4189710.0}, {"date": "2021-05-03", "close": 64.22, "volume": 3810781.0}, {"date": "2021-05-04", "close": 64.31, "volume": 3822810.0}, {"date": "2021-05-05", "close": 65.41, "volume": 4208557.0}, {"date": "2021-05-06", "close": 66.95, "volume": 4609249.0}, {"date": "2021-05-07", "close": 67.16, "volume": 4204228.0}, {"date": "2021-05-10", "close": 66.47, "volume": 5323584.0}, {"date": "2021-05-11", "close": 64.73, "volume": 5153688.0}, {"date": "2021-05-12", "close": 63.42, "volume": 4580221.0}, {"date": "2021-05-13", "close": 64.55, "volume": 4941459.0}, {"date": "2021-05-14", "close": 65.9, "volume": 3640944.0}, {"date": "2021-05-17", "close": 65.7, "volume": 3560129.0}, {"date": "2021-05-18", "close": 65.39, "volume": 5026342.0}, {"date": "2021-05-19", "close": 64.83, "volume": 4700110.0}, {"date": "2021-05-20", "close": 64.46, "volume": 3877492.0}, {"date": "2021-05-21", "close": 64.71, "volume": 4852802.0}, {"date": "2021-05-24", "close": 65.37, "volume": 3419992.0}, {"date": "2021-05-25", "close": 64.02, "volume": 5372887.0}, {"date": "2021-05-26", "close": 64.27, "volume": 5633993.0}, {"date": "2021-05-27", "close": 65.66, "volume": 6816375.0}, {"date": "2021-05-28", "close": 65.36, "volume": 3860739.0}, {"date": "2021-06-01", "close": 66.51, "volume": 5115840.0}, {"date": "2021-06-02", "close": 66.09, "volume": 3967379.0}, {"date": "2021-06-03", "close": 66.37, "volume": 4214972.0}, {"date": "2021-06-04", "close": 66.56, "volume": 3156015.0}, {"date": "2021-06-07", "close": 66.21, "volume": 2835164.0}, {"date": "2021-06-08", "close": 66.04, "volume": 3482409.0}, {"date": "2021-06-09", "close": 64.68, "volume": 3505302.0}, {"date": "2021-06-10", "close": 63.89, "volume": 4313222.0}, {"date": "2021-06-11", "close": 64.11, "volume": 3424200.0}, {"date": "2021-06-14", "close": 63.31, "volume": 4529180.0}, {"date": "2021-06-15", "close": 63.77, "volume": 5691755.0}, {"date": "2021-06-16", "close": 63.71, "volume": 6469754.0}, {"date": "2021-06-17", "close": 60.25, "volume": 8559826.0}, {"date": "2021-06-18", "close": 58.3, "volume": 11839030.0}, {"date": "2021-06-21", "close": 59.68, "volume": 6101196.0}, {"date": "2021-06-22", "close": 59.27, "volume": 8709267.0}, {"date": "2021-06-23", "close": 59.25, "volume": 3749421.0}, {"date": "2021-06-24", "close": 60.01, "volume": 3844747.0}, {"date": "2021-06-25", "close": 61.02, "volume": 5297795.0}, {"date": "2021-06-28", "close": 59.75, "volume": 4717579.0}, {"date": "2021-06-29", "close": 59.48, "volume": 4718052.0}, {"date": "2021-06-30", "close": 59.85, "volume": 5248827.0}, {"date": "2021-07-01", "close": 60.51, "volume": 4194611.0}, {"date": "2021-07-02", "close": 60.42, "volume": 3179330.0}, {"date": "2021-07-06", "close": 58.9, "volume": 9096073.0}, {"date": "2021-07-07", "close": 58.84, "volume": 7787958.0}, {"date": "2021-07-08", "close": 56.69, "volume": 10451910.0}, {"date": "2021-07-09", "close": 58.86, "volume": 6521694.0}, {"date": "2021-07-12", "close": 59.56, "volume": 4042003.0}, {"date": "2021-07-13", "close": 58.68, "volume": 3938302.0}, {"date": "2021-07-14", "close": 58.24, "volume": 3340496.0}, {"date": "2021-07-15", "close": 58.64, "volume": 3609178.0}, {"date": "2021-07-16", "close": 57.58, "volume": 4785739.0}, {"date": "2021-07-19", "close": 55.86, "volume": 5344401.0}, {"date": "2021-07-20", "close": 57.7, "volume": 4916979.0}, {"date": "2021-07-21", "close": 58.99, "volume": 5221447.0}, {"date": "2021-07-22", "close": 57.81, "volume": 3809719.0}, {"date": "2021-07-23", "close": 57.63, "volume": 4870433.0}, {"date": "2021-07-26", "close": 58.05, "volume": 3204760.0}, {"date": "2021-07-27", "close": 57.74, "volume": 3646511.0}, {"date": "2021-07-28", "close": 57.64, "volume": 3801090.0}, {"date": "2021-07-29", "close": 58.23, "volume": 3097666.0}, {"date": "2021-07-30", "close": 57.7, "volume": 4045282.0}, {"date": "2021-08-02", "close": 57.83, "volume": 3782402.0}, {"date": "2021-08-03", "close": 58.29, "volume": 3169243.0}, {"date": "2021-08-04", "close": 57.13, "volume": 4924675.0}, {"date": "2021-08-05", "close": 58.84, "volume": 5779508.0}, {"date": "2021-08-06", "close": 60.71, "volume": 8175977.0}, {"date": "2021-08-09", "close": 60.46, "volume": 4281931.0}, {"date": "2021-08-10", "close": 61.73, "volume": 7480747.0}, {"date": "2021-08-11", "close": 62.6, "volume": 5571721.0}, {"date": "2021-08-12", "close": 62.67, "volume": 3456777.0}, {"date": "2021-08-13", "close": 62.49, "volume": 3286918.0}, {"date": "2021-08-16", "close": 61.98, "volume": 3560319.0}, {"date": "2021-08-17", "close": 61.47, "volume": 4158542.0}, {"date": "2021-08-18", "close": 60.97, "volume": 3066211.0}, {"date": "2021-08-19", "close": 60.28, "volume": 3677942.0}, {"date": "2021-08-20", "close": 60.51, "volume": 2990916.0}, {"date": "2021-08-23", "close": 61.17, "volume": 2856840.0}, {"date": "2021-08-24", "close": 61.69, "volume": 2351602.0}, {"date": "2021-08-25", "close": 62.47, "volume": 2940421.0}, {"date": "2021-08-26", "close": 61.79, "volume": 2659251.0}, {"date": "2021-08-27", "close": 62.77, "volume": 4220837.0}, {"date": "2021-08-30", "close": 61.87, "volume": 2845248.0}, {"date": "2021-08-31", "close": 62.0, "volume": 5289199.0}, {"date": "2021-09-01", "close": 61.31, "volume": 4776163.0}, {"date": "2021-09-02", "close": 61.66, "volume": 5661083.0}, {"date": "2021-09-03", "close": 61.22, "volume": 3608881.0}, {"date": "2021-09-07", "close": 60.88, "volume": 5387997.0}, {"date": "2021-09-08", "close": 60.98, "volume": 3579687.0}, {"date": "2021-09-09", "close": 61.03, "volume": 4552321.0}, {"date": "2021-09-10", "close": 60.77, "volume": 4545280.0}, {"date": "2021-09-13", "close": 61.79, "volume": 3768764.0}, {"date": "2021-09-14", "close": 60.78, "volume": 4449851.0}, {"date": "2021-09-15", "close": 62.07, "volume": 5889408.0}, {"date": "2021-09-16", "close": 62.22, "volume": 4664706.0}, {"date": "2021-09-17", "close": 61.72, "volume": 9183048.0}, {"date": "2021-09-20", "close": 59.31, "volume": 9661795.0}, {"date": "2021-09-21", "close": 58.47, "volume": 6235003.0}, {"date": "2021-09-22", "close": 59.45, "volume": 5198642.0}, {"date": "2021-09-23", "close": 61.26, "volume": 4594746.0}, {"date": "2021-09-24", "close": 61.36, "volume": 4351388.0}, {"date": "2021-09-27", "close": 63.61, "volume": 5219951.0}, {"date": "2021-09-28", "close": 62.79, "volume": 4909142.0}, {"date": "2021-09-29", "close": 62.58, "volume": 3779998.0}, {"date": "2021-09-30", "close": 61.73, "volume": 6132981.0}, {"date": "2021-10-01", "close": 62.52, "volume": 4391735.0}, {"date": "2021-10-04", "close": 62.37, "volume": 4950334.0}, {"date": "2021-10-05", "close": 64.27, "volume": 6076252.0}, {"date": "2021-10-06", "close": 63.98, "volume": 4418276.0}, {"date": "2021-10-07", "close": 64.55, "volume": 4596261.0}, {"date": "2021-10-08", "close": 64.99, "volume": 3559251.0}, {"date": "2021-10-11", "close": 65.12, "volume": 4637458.0}, {"date": "2021-10-12", "close": 64.78, "volume": 3161968.0}, {"date": "2021-10-13", "close": 64.15, "volume": 3868848.0}, {"date": "2021-10-14", "close": 65.52, "volume": 3253649.0}, {"date": "2021-10-15", "close": 65.57, "volume": 3036008.0}, {"date": "2021-10-18", "close": 65.2, "volume": 1958591.0}, {"date": "2021-10-19", "close": 65.69, "volume": 2122093.0}, {"date": "2021-10-20", "close": 66.6, "volume": 3527870.0}, {"date": "2021-10-21", "close": 65.81, "volume": 2199821.0}, {"date": "2021-10-22", "close": 65.87, "volume": 3902654.0}, {"date": "2021-10-25", "close": 65.64, "volume": 2437285.0}, {"date": "2021-10-26", "close": 65.46, "volume": 3035504.0}, {"date": "2021-10-27", "close": 64.29, "volume": 4439375.0}, {"date": "2021-10-28", "close": 65.27, "volume": 2612231.0}, {"date": "2021-10-29", "close": 62.8, "volume": 8402551.0}, {"date": "2021-11-01", "close": 64.15, "volume": 3966119.0}, {"date": "2021-11-02", "close": 63.69, "volume": 4376484.0}, {"date": "2021-11-03", "close": 65.28, "volume": 7596515.0}, {"date": "2021-11-04", "close": 63.91, "volume": 5993492.0}, {"date": "2021-11-05", "close": 63.99, "volume": 4402592.0}, {"date": "2021-11-08", "close": 63.74, "volume": 4461479.0}, {"date": "2021-11-09", "close": 62.97, "volume": 4067163.0}, {"date": "2021-11-10", "close": 63.35, "volume": 3826436.0}, {"date": "2021-11-11", "close": 63.63, "volume": 3124025.0}, {"date": "2021-11-12", "close": 64.19, "volume": 4084827.0}, {"date": "2021-11-15", "close": 64.15, "volume": 5986792.0}, {"date": "2021-11-16", "close": 63.41, "volume": 4817709.0}, {"date": "2021-11-17", "close": 63.13, "volume": 4542284.0}, {"date": "2021-11-18", "close": 62.66, "volume": 4294917.0}, {"date": "2021-11-19", "close": 61.15, "volume": 7402435.0}, {"date": "2021-11-22", "close": 62.51, "volume": 4577095.0}, {"date": "2021-11-23", "close": 63.36, "volume": 4347345.0}, {"date": "2021-11-24", "close": 62.63, "volume": 4469626.0}, {"date": "2021-11-26", "close": 60.1, "volume": 4296857.0}, {"date": "2021-11-29", "close": 59.89, "volume": 5064662.0}, {"date": "2021-11-30", "close": 58.66, "volume": 12405450.0}, {"date": "2021-12-01", "close": 57.11, "volume": 9280651.0}, {"date": "2021-12-02", "close": 59.33, "volume": 6069646.0}, {"date": "2021-12-03", "close": 59.42, "volume": 6035912.0}, {"date": "2021-12-06", "close": 59.67, "volume": 4873367.0}, {"date": "2021-12-07", "close": 60.53, "volume": 4463972.0}, {"date": "2021-12-08", "close": 60.62, "volume": 3485147.0}, {"date": "2021-12-09", "close": 60.88, "volume": 2761693.0}, {"date": "2021-12-10", "close": 60.63, "volume": 3953972.0}, {"date": "2021-12-13", "close": 59.87, "volume": 5532063.0}, {"date": "2021-12-14", "close": 60.8, "volume": 4533804.0}, {"date": "2021-12-15", "close": 60.82, "volume": 3486273.0}, {"date": "2021-12-16", "close": 61.39, "volume": 4070860.0}, {"date": "2021-12-17", "close": 60.25, "volume": 8236731.0}, {"date": "2021-12-20", "close": 58.59, "volume": 5890785.0}, {"date": "2021-12-21", "close": 60.32, "volume": 4137121.0}, {"date": "2021-12-22", "close": 60.88, "volume": 2880557.0}, {"date": "2021-12-23", "close": 61.78, "volume": 3307214.0}, {"date": "2021-12-27", "close": 62.49, "volume": 2954096.0}, {"date": "2021-12-28", "close": 62.61, "volume": 3663023.0}, {"date": "2021-12-29", "close": 62.68, "volume": 2140431.0}, {"date": "2021-12-30", "close": 62.58, "volume": 2233095.0}, {"date": "2021-12-31", "close": 62.49, "volume": 2172730.0}, {"date": "2022-01-03", "close": 63.23, "volume": 3895910.0}, {"date": "2022-01-04", "close": 64.94, "volume": 4496884.0}, {"date": "2022-01-05", "close": 64.63, "volume": 4759461.0}, {"date": "2022-01-06", "close": 66.45, "volume": 9476194.0}, {"date": "2022-01-07", "close": 67.26, "volume": 5002631.0}, {"date": "2022-01-10", "close": 67.5, "volume": 4223553.0}, {"date": "2022-01-11", "close": 68.0, "volume": 3037641.0}, {"date": "2022-01-12", "close": 67.62, "volume": 3183587.0}, {"date": "2022-01-13", "close": 67.89, "volume": 2743275.0}, {"date": "2022-01-14", "close": 68.37, "volume": 3735120.0}, {"date": "2022-01-18", "close": 68.19, "volume": 4306152.0}, {"date": "2022-01-19", "close": 66.76, "volume": 3565986.0}, {"date": "2022-01-20", "close": 66.46, "volume": 3453484.0}, {"date": "2022-01-21", "close": 65.61, "volume": 5224279.0}, {"date": "2022-01-24", "close": 65.41, "volume": 6795963.0}, {"date": "2022-01-25", "close": 65.43, "volume": 5714798.0}, {"date": "2022-01-26", "close": 66.06, "volume": 4795072.0}, {"date": "2022-01-27", "close": 65.31, "volume": 3873125.0}, {"date": "2022-01-28", "close": 66.06, "volume": 3851328.0}, {"date": "2022-01-31", "close": 67.06, "volume": 7566540.0}, {"date": "2022-02-01", "close": 68.09, "volume": 6150887.0}, {"date": "2022-02-02", "close": 68.53, "volume": 6377432.0}, {"date": "2022-02-03", "close": 67.73, "volume": 4340263.0}, {"date": "2022-02-04", "close": 68.99, "volume": 4071005.0}, {"date": "2022-02-07", "close": 68.87, "volume": 4269786.0}, {"date": "2022-02-08", "close": 70.33, "volume": 5130644.0}, {"date": "2022-02-09", "close": 70.42, "volume": 4173952.0}, {"date": "2022-02-10", "close": 70.5, "volume": 4035919.0}, {"date": "2022-02-11", "close": 71.03, "volume": 6416641.0}, {"date": "2022-02-14", "close": 70.13, "volume": 7401648.0}, {"date": "2022-02-15", "close": 71.57, "volume": 3296981.0}, {"date": "2022-02-16", "close": 71.53, "volume": 3442292.0}, {"date": "2022-02-17", "close": 69.81, "volume": 3768340.0}, {"date": "2022-02-18", "close": 69.55, "volume": 5126979.0}, {"date": "2022-02-22", "close": 68.96, "volume": 3820562.0}, {"date": "2022-02-23", "close": 68.05, "volume": 4470326.0}, {"date": "2022-02-24", "close": 66.22, "volume": 7408616.0}, {"date": "2022-02-25", "close": 68.56, "volume": 4807992.0}, {"date": "2022-02-28", "close": 67.55, "volume": 5564871.0}, {"date": "2022-03-01", "close": 64.44, "volume": 7742564.0}, {"date": "2022-03-02", "close": 66.41, "volume": 4586056.0}, {"date": "2022-03-03", "close": 66.56, "volume": 4627396.0}, {"date": "2022-03-04", "close": 63.98, "volume": 7097557.0}, {"date": "2022-03-07", "close": 61.97, "volume": 6469848.0}, {"date": "2022-03-08", "close": 61.96, "volume": 5846445.0}, {"date": "2022-03-09", "close": 64.44, "volume": 5013965.0}, {"date": "2022-03-10", "close": 64.28, "volume": 3677331.0}, {"date": "2022-03-11", "close": 64.2, "volume": 4246824.0}, {"date": "2022-03-14", "close": 64.69, "volume": 5042414.0}, {"date": "2022-03-15", "close": 65.32, "volume": 3780555.0}, {"date": "2022-03-16", "close": 67.52, "volume": 6605414.0}, {"date": "2022-03-17", "close": 68.17, "volume": 4799455.0}, {"date": "2022-03-18", "close": 68.45, "volume": 11434330.0}, {"date": "2022-03-21", "close": 68.77, "volume": 5833304.0}, {"date": "2022-03-22", "close": 70.32, "volume": 5024781.0}, {"date": "2022-03-23", "close": 69.42, "volume": 3812377.0}, {"date": "2022-03-24", "close": 70.19, "volume": 3022307.0}, {"date": "2022-03-25", "close": 71.29, "volume": 3246564.0}, {"date": "2022-03-28", "close": 71.28, "volume": 3681745.0}, {"date": "2022-03-29", "close": 71.51, "volume": 3850043.0}, {"date": "2022-03-30", "close": 71.63, "volume": 4486114.0}, {"date": "2022-03-31", "close": 70.28, "volume": 4593887.0}, {"date": "2022-04-01", "close": 70.5, "volume": 4070174.0}, {"date": "2022-04-04", "close": 69.64, "volume": 2806598.0}, {"date": "2022-04-05", "close": 70.01, "volume": 4360808.0}, {"date": "2022-04-06", "close": 70.07, "volume": 4109379.0}, {"date": "2022-04-07", "close": 69.55, "volume": 3482396.0}, {"date": "2022-04-08", "close": 70.61, "volume": 2955142.0}, {"date": "2022-04-11", "close": 70.58, "volume": 2650344.0}, {"date": "2022-04-12", "close": 70.16, "volume": 2719397.0}, {"date": "2022-04-13", "close": 70.45, "volume": 2146470.0}, {"date": "2022-04-14", "close": 70.64, "volume": 2847742.0}, {"date": "2022-04-18", "close": 71.23, "volume": 3041189.0}, {"date": "2022-04-19", "close": 71.84, "volume": 2662290.0}, {"date": "2022-04-20", "close": 72.44, "volume": 2843392.0}, {"date": "2022-04-21", "close": 71.58, "volume": 2226168.0}, {"date": "2022-04-22", "close": 69.56, "volume": 3113972.0}, {"date": "2022-04-25", "close": 69.08, "volume": 7028366.0}, {"date": "2022-04-26", "close": 66.72, "volume": 3484658.0}, {"date": "2022-04-27", "close": 66.9, "volume": 3282942.0}, {"date": "2022-04-28", "close": 67.77, "volume": 3222555.0}, {"date": "2022-04-29", "close": 65.68, "volume": 3872941.0}, {"date": "2022-05-02", "close": 66.14, "volume": 3254984.0}, {"date": "2022-05-03", "close": 66.64, "volume": 3623287.0}, {"date": "2022-05-04", "close": 68.31, "volume": 3823312.0}, {"date": "2022-05-05", "close": 67.5, "volume": 4689308.0}, {"date": "2022-05-06", "close": 67.54, "volume": 4833670.0}, {"date": "2022-05-09", "close": 65.64, "volume": 7275804.0}, {"date": "2022-05-10", "close": 64.81, "volume": 5521357.0}, {"date": "2022-05-11", "close": 64.12, "volume": 5218999.0}, {"date": "2022-05-12", "close": 62.91, "volume": 6862566.0}, {"date": "2022-05-13", "close": 63.42, "volume": 4477729.0}, {"date": "2022-05-16", "close": 63.62, "volume": 4237287.0}, {"date": "2022-05-17", "close": 64.99, "volume": 4562492.0}, {"date": "2022-05-18", "close": 63.32, "volume": 5096510.0}, {"date": "2022-05-19", "close": 62.39, "volume": 4455716.0}, {"date": "2022-05-20", "close": 62.05, "volume": 5405352.0}, {"date": "2022-05-23", "close": 63.95, "volume": 4983912.0}, {"date": "2022-05-24", "close": 63.88, "volume": 3738779.0}, {"date": "2022-05-25", "close": 64.6, "volume": 5900774.0}, {"date": "2022-05-26", "close": 66.91, "volume": 6342996.0}, {"date": "2022-05-27", "close": 67.72, "volume": 4197522.0}, {"date": "2022-05-31", "close": 67.39, "volume": 10013500.0}, {"date": "2022-06-01", "close": 66.66, "volume": 3694272.0}, {"date": "2022-06-02", "close": 67.03, "volume": 3102836.0}, {"date": "2022-06-03", "close": 66.19, "volume": 2452039.0}, {"date": "2022-06-06", "close": 66.88, "volume": 3267246.0}, {"date": "2022-06-07", "close": 67.69, "volume": 3692902.0}, {"date": "2022-06-08", "close": 67.24, "volume": 3099562.0}, {"date": "2022-06-09", "close": 66.01, "volume": 3941619.0}, {"date": "2022-06-10", "close": 63.47, "volume": 5246445.0}, {"date": "2022-06-13", "close": 61.04, "volume": 6042173.0}, {"date": "2022-06-14", "close": 61.86, "volume": 4773720.0}, {"date": "2022-06-15", "close": 62.31, "volume": 4716937.0}, {"date": "2022-06-16", "close": 61.29, "volume": 6145424.0}, {"date": "2022-06-17", "close": 60.87, "volume": 9326892.0}, {"date": "2022-06-21", "close": 62.53, "volume": 5463506.0}, {"date": "2022-06-22", "close": 61.75, "volume": 4455753.0}, {"date": "2022-06-23", "close": 61.33, "volume": 4429849.0}, {"date": "2022-06-24", "close": 64.22, "volume": 6159431.0}, {"date": "2022-06-27", "close": 63.58, "volume": 3166161.0}, {"date": "2022-06-28", "close": 63.74, "volume": 2994475.0}, {"date": "2022-06-29", "close": 62.93, "volume": 2303458.0}, {"date": "2022-06-30", "close": 62.79, "volume": 3842546.0}, {"date": "2022-07-01", "close": 63.68, "volume": 3810996.0}, {"date": "2022-07-05", "close": 62.34, "volume": 3384788.0}, {"date": "2022-07-06", "close": 61.93, "volume": 3818084.0}, {"date": "2022-07-07", "close": 63.03, "volume": 5555198.0}, {"date": "2022-07-08", "close": 62.63, "volume": 4159699.0}, {"date": "2022-07-11", "close": 62.11, "volume": 2462082.0}, {"date": "2022-07-12", "close": 61.79, "volume": 3829186.0}, {"date": "2022-07-13", "close": 59.95, "volume": 5967344.0}, {"date": "2022-07-14", "close": 57.91, "volume": 7424955.0}, {"date": "2022-07-15", "close": 59.03, "volume": 3918103.0}, {"date": "2022-07-18", "close": 59.1, "volume": 3704926.0}, {"date": "2022-07-19", "close": 60.8, "volume": 5173212.0}, {"date": "2022-07-20", "close": 61.28, "volume": 5669651.0}, {"date": "2022-07-21", "close": 61.11, "volume": 3741515.0}, {"date": "2022-07-22", "close": 60.85, "volume": 3106374.0}, {"date": "2022-07-25", "close": 61.63, "volume": 2843064.0}, {"date": "2022-07-26", "close": 61.25, "volume": 2601361.0}, {"date": "2022-07-27", "close": 62.25, "volume": 3364842.0}, {"date": "2022-07-28", "close": 61.85, "volume": 4425994.0}, {"date": "2022-07-29", "close": 63.25, "volume": 5638822.0}, {"date": "2022-08-01", "close": 62.89, "volume": 3634323.0}, {"date": "2022-08-02", "close": 62.01, "volume": 4002200.0}, {"date": "2022-08-03", "close": 63.6, "volume": 5137536.0}, {"date": "2022-08-04", "close": 63.8, "volume": 7369941.0}, {"date": "2022-08-05", "close": 63.3, "volume": 4169026.0}, {"date": "2022-08-08", "close": 62.94, "volume": 3466398.0}, {"date": "2022-08-09", "close": 63.9, "volume": 3511507.0}, {"date": "2022-08-10", "close": 65.93, "volume": 4220224.0}, {"date": "2022-08-11", "close": 66.69, "volume": 4689338.0}, {"date": "2022-08-12", "close": 67.81, "volume": 3965861.0}, {"date": "2022-08-15", "close": 67.34, "volume": 3979291.0}, {"date": "2022-08-16", "close": 67.66, "volume": 2595716.0}, {"date": "2022-08-17", "close": 67.47, "volume": 3101724.0}, {"date": "2022-08-18", "close": 68.01, "volume": 2562228.0}, {"date": "2022-08-19", "close": 67.39, "volume": 3154790.0}, {"date": "2022-08-22", "close": 65.91, "volume": 3676587.0}, {"date": "2022-08-23", "close": 65.67, "volume": 3011428.0}, {"date": "2022-08-24", "close": 66.04, "volume": 2594472.0}, {"date": "2022-08-25", "close": 67.27, "volume": 2855865.0}, {"date": "2022-08-26", "close": 65.68, "volume": 3356673.0}, {"date": "2022-08-29", "close": 65.43, "volume": 2942375.0}, {"date": "2022-08-30", "close": 64.98, "volume": 3883948.0}, {"date": "2022-08-31", "close": 64.33, "volume": 4574898.0}, {"date": "2022-09-01", "close": 64.84, "volume": 4042527.0}, {"date": "2022-09-02", "close": 65.06, "volume": 4609652.0}, {"date": "2022-09-06", "close": 65.05, "volume": 4276577.0}, {"date": "2022-09-07", "close": 66.17, "volume": 3491739.0}, {"date": "2022-09-08", "close": 66.82, "volume": 6856897.0}, {"date": "2022-09-09", "close": 67.64, "volume": 3786266.0}, {"date": "2022-09-12", "close": 68.52, "volume": 3306786.0}, {"date": "2022-09-13", "close": 66.47, "volume": 5815429.0}, {"date": "2022-09-14", "close": 66.41, "volume": 3658418.0}, {"date": "2022-09-15", "close": 65.69, "volume": 5801429.0}, {"date": "2022-09-16", "close": 65.08, "volume": 10163100.0}, {"date": "2022-09-19", "close": 66.28, "volume": 5107639.0}, {"date": "2022-09-20", "close": 65.49, "volume": 4218310.0}, {"date": "2022-09-21", "close": 64.52, "volume": 3637286.0}, {"date": "2022-09-22", "close": 63.47, "volume": 4480135.0}, {"date": "2022-09-23", "close": 61.86, "volume": 5009502.0}, {"date": "2022-09-26", "close": 60.86, "volume": 4195736.0}, {"date": "2022-09-27", "close": 60.76, "volume": 3838872.0}, {"date": "2022-09-28", "close": 61.86, "volume": 4762743.0}, {"date": "2022-09-29", "close": 61.07, "volume": 4845025.0}, {"date": "2022-09-30", "close": 60.78, "volume": 5510352.0}, {"date": "2022-10-03", "close": 62.62, "volume": 4854939.0}, {"date": "2022-10-04", "close": 65.46, "volume": 4337050.0}, {"date": "2022-10-05", "close": 65.26, "volume": 3087540.0}, {"date": "2022-10-06", "close": 64.55, "volume": 4747728.0}, {"date": "2022-10-07", "close": 63.25, "volume": 3724993.0}, {"date": "2022-10-10", "close": 63.39, "volume": 2796411.0}, {"date": "2022-10-11", "close": 63.32, "volume": 3918173.0}, {"date": "2022-10-12", "close": 62.58, "volume": 4230286.0}, {"date": "2022-10-13", "close": 65.24, "volume": 6515156.0}, {"date": "2022-10-14", "close": 65.12, "volume": 4847852.0}, {"date": "2022-10-17", "close": 66.27, "volume": 4497792.0}, {"date": "2022-10-18", "close": 67.38, "volume": 3757704.0}, {"date": "2022-10-19", "close": 67.34, "volume": 3105583.0}, {"date": "2022-10-20", "close": 66.02, "volume": 4430007.0}, {"date": "2022-10-21", "close": 68.06, "volume": 5274441.0}, {"date": "2022-10-24", "close": 69.38, "volume": 6390110.0}, {"date": "2022-10-25", "close": 70.93, "volume": 5481898.0}, {"date": "2022-10-26", "close": 70.85, "volume": 3348893.0}, {"date": "2022-10-27", "close": 71.15, "volume": 3204691.0}, {"date": "2022-10-28", "close": 73.14, "volume": 3968317.0}, {"date": "2022-10-31", "close": 73.21, "volume": 4705651.0}, {"date": "2022-11-01", "close": 73.94, "volume": 3891556.0}, {"date": "2022-11-02", "close": 73.57, "volume": 6052158.0}, {"date": "2022-11-03", "close": 73.11, "volume": 4554250.0}, {"date": "2022-11-04", "close": 74.11, "volume": 3364556.0}, {"date": "2022-11-07", "close": 73.93, "volume": 5016464.0}, {"date": "2022-11-08", "close": 73.41, "volume": 4074058.0}, {"date": "2022-11-09", "close": 72.77, "volume": 3528250.0}, {"date": "2022-11-10", "close": 74.72, "volume": 5099058.0}, {"date": "2022-11-11", "close": 74.49, "volume": 5303090.0}, {"date": "2022-11-14", "close": 73.79, "volume": 4523908.0}, {"date": "2022-11-15", "close": 74.28, "volume": 4088471.0}, {"date": "2022-11-16", "close": 74.36, "volume": 4696433.0}, {"date": "2022-11-17", "close": 74.89, "volume": 3717419.0}, {"date": "2022-11-18", "close": 75.5, "volume": 4626183.0}, {"date": "2022-11-21", "close": 75.89, "volume": 3945160.0}, {"date": "2022-11-22", "close": 76.92, "volume": 3126466.0}, {"date": "2022-11-23", "close": 76.72, "volume": 2554663.0}, {"date": "2022-11-25", "close": 76.95, "volume": 1196455.0}, {"date": "2022-11-28", "close": 75.73, "volume": 3616864.0}, {"date": "2022-11-29", "close": 76.07, "volume": 2978475.0}, {"date": "2022-11-30", "close": 76.7, "volume": 6392743.0}, {"date": "2022-12-01", "close": 76.65, "volume": 4056546.0}, {"date": "2022-12-02", "close": 76.91, "volume": 2438546.0}, {"date": "2022-12-05", "close": 75.4, "volume": 3237439.0}, {"date": "2022-12-06", "close": 75.28, "volume": 2453062.0}, {"date": "2022-12-07", "close": 74.59, "volume": 3514576.0}, {"date": "2022-12-08", "close": 73.61, "volume": 3705075.0}, {"date": "2022-12-09", "close": 72.19, "volume": 4479725.0}, {"date": "2022-12-12", "close": 73.18, "volume": 4687046.0}, {"date": "2022-12-13", "close": 73.23, "volume": 4743556.0}, {"date": "2022-12-14", "close": 72.84, "volume": 3117008.0}, {"date": "2022-12-15", "close": 71.7, "volume": 4744813.0}, {"date": "2022-12-16", "close": 71.47, "volume": 8784083.0}, {"date": "2022-12-19", "close": 71.16, "volume": 3670222.0}, {"date": "2022-12-20", "close": 71.79, "volume": 3112464.0}, {"date": "2022-12-21", "close": 72.84, "volume": 2962760.0}, {"date": "2022-12-22", "close": 71.8, "volume": 3136669.0}, {"date": "2022-12-23", "close": 72.27, "volume": 1940515.0}, {"date": "2022-12-27", "close": 72.32, "volume": 2409106.0}, {"date": "2022-12-28", "close": 71.81, "volume": 1987087.0}, {"date": "2022-12-29", "close": 72.66, "volume": 1786518.0}, {"date": "2022-12-30", "close": 72.37, "volume": 2444570.0}, {"date": "2023-01-03", "close": 72.15, "volume": 3107157.0}, {"date": "2023-01-04", "close": 73.19, "volume": 3659363.0}, {"date": "2023-01-05", "close": 72.6, "volume": 2965782.0}, {"date": "2023-01-06", "close": 73.58, "volume": 3890911.0}, {"date": "2023-01-09", "close": 71.34, "volume": 4854267.0}, {"date": "2023-01-10", "close": 71.57, "volume": 3230775.0}, {"date": "2023-01-11", "close": 71.57, "volume": 2950395.0}, {"date": "2023-01-12", "close": 71.39, "volume": 3979786.0}, {"date": "2023-01-13", "close": 71.92, "volume": 2418898.0}, {"date": "2023-01-17", "close": 71.57, "volume": 3081596.0}, {"date": "2023-01-18", "close": 70.16, "volume": 3739763.0}, {"date": "2023-01-19", "close": 69.43, "volume": 3516516.0}, {"date": "2023-01-20", "close": 70.19, "volume": 4296795.0}, {"date": "2023-01-23", "close": 70.69, "volume": 7660313.0}, {"date": "2023-01-24", "close": 70.97, "volume": 3171344.0}, {"date": "2023-01-25", "close": 71.56, "volume": 2561702.0}, {"date": "2023-01-26", "close": 72.22, "volume": 3957163.0}, {"date": "2023-01-27", "close": 72.04, "volume": 2491507.0}, {"date": "2023-01-30", "close": 72.16, "volume": 2984259.0}, {"date": "2023-01-31", "close": 73.02, "volume": 4274377.0}, {"date": "2023-02-01", "close": 72.68, "volume": 4965219.0}, {"date": "2023-02-02", "close": 69.71, "volume": 8329527.0}, {"date": "2023-02-03", "close": 69.79, "volume": 4653592.0}, {"date": "2023-02-06", "close": 70.09, "volume": 4945050.0}, {"date": "2023-02-07", "close": 71.26, "volume": 4129224.0}, {"date": "2023-02-08", "close": 71.24, "volume": 4077159.0}, {"date": "2023-02-09", "close": 70.79, "volume": 3870234.0}, {"date": "2023-02-10", "close": 71.4, "volume": 3015360.0}, {"date": "2023-02-13", "close": 72.39, "volume": 2935477.0}, {"date": "2023-02-14", "close": 72.05, "volume": 2783042.0}, {"date": "2023-02-15", "close": 72.44, "volume": 2924179.0}, {"date": "2023-02-16", "close": 72.47, "volume": 3215276.0}, {"date": "2023-02-17", "close": 72.54, "volume": 7285466.0}, {"date": "2023-02-21", "close": 71.05, "volume": 4008250.0}, {"date": "2023-02-22", "close": 70.86, "volume": 2484595.0}, {"date": "2023-02-23", "close": 70.58, "volume": 3645955.0}, {"date": "2023-02-24", "close": 71.84, "volume": 5222383.0}, {"date": "2023-02-27", "close": 71.78, "volume": 3049504.0}, {"date": "2023-02-28", "close": 71.73, "volume": 3566955.0}, {"date": "2023-03-01", "close": 71.27, "volume": 4878173.0}, {"date": "2023-03-02", "close": 69.39, "volume": 6886293.0}, {"date": "2023-03-03", "close": 70.33, "volume": 4587372.0}, {"date": "2023-03-06", "close": 69.69, "volume": 3934138.0}, {"date": "2023-03-07", "close": 69.23, "volume": 4891155.0}, {"date": "2023-03-08", "close": 67.5, "volume": 5887853.0}, {"date": "2023-03-09", "close": 64.67, "volume": 7451213.0}, {"date": "2023-03-10", "close": 62.38, "volume": 9989687.0}, {"date": "2023-03-13", "close": 58.96, "volume": 10247280.0}, {"date": "2023-03-14", "close": 59.07, "volume": 10939950.0}, {"date": "2023-03-15", "close": 56.3, "volume": 9897637.0}, {"date": "2023-03-16", "close": 57.69, "volume": 7764307.0}, {"date": "2023-03-17", "close": 54.87, "volume": 13077550.0}, {"date": "2023-03-20", "close": 56.98, "volume": 9909788.0}, {"date": "2023-03-21", "close": 58.53, "volume": 8011276.0}, {"date": "2023-03-22", "close": 56.11, "volume": 5599576.0}, {"date": "2023-03-23", "close": 54.3, "volume": 5849743.0}, {"date": "2023-03-24", "close": 54.35, "volume": 6625602.0}, {"date": "2023-03-27", "close": 55.85, "volume": 5466384.0}, {"date": "2023-03-28", "close": 55.43, "volume": 5199273.0}, {"date": "2023-03-29", "close": 56.49, "volume": 4827862.0}, {"date": "2023-03-30", "close": 57.05, "volume": 4868653.0}, {"date": "2023-03-31", "close": 57.94, "volume": 6143507.0}, {"date": "2023-04-03", "close": 57.97, "volume": 4839986.0}, {"date": "2023-04-04", "close": 57.44, "volume": 5373913.0}, {"date": "2023-04-05", "close": 58.66, "volume": 5258086.0}, {"date": "2023-04-06", "close": 59.07, "volume": 4250820.0}, {"date": "2023-04-10", "close": 59.48, "volume": 2913306.0}, {"date": "2023-04-11", "close": 60.12, "volume": 4326094.0}, {"date": "2023-04-12", "close": 60.01, "volume": 4242817.0}, {"date": "2023-04-13", "close": 59.78, "volume": 4443473.0}, {"date": "2023-04-14", "close": 60.62, "volume": 4332066.0}, {"date": "2023-04-17", "close": 61.54, "volume": 3841819.0}, {"date": "2023-04-18", "close": 61.31, "volume": 4018497.0}, {"date": "2023-04-19", "close": 61.81, "volume": 5445525.0}, {"date": "2023-04-20", "close": 60.81, "volume": 4059159.0}, {"date": "2023-04-21", "close": 60.17, "volume": 3897921.0}, {"date": "2023-04-24", "close": 60.41, "volume": 4816469.0}, {"date": "2023-04-25", "close": 59.21, "volume": 3867688.0}, {"date": "2023-04-26", "close": 58.92, "volume": 4378462.0}, {"date": "2023-04-27", "close": 60.31, "volume": 6748298.0}, {"date": "2023-04-28", "close": 61.33, "volume": 4721680.0}, {"date": "2023-05-01", "close": 61.26, "volume": 4704805.0}, {"date": "2023-05-02", "close": 59.43, "volume": 4774397.0}, {"date": "2023-05-03", "close": 58.71, "volume": 6285413.0}, {"date": "2023-05-04", "close": 54.11, "volume": 12380270.0}, {"date": "2023-05-05", "close": 54.66, "volume": 6801159.0}, {"date": "2023-05-08", "close": 53.69, "volume": 5419981.0}, {"date": "2023-05-09", "close": 52.79, "volume": 7741544.0}, {"date": "2023-05-10", "close": 51.82, "volume": 9041931.0}, {"date": "2023-05-11", "close": 51.23, "volume": 6096668.0}, {"date": "2023-05-12", "close": 50.22, "volume": 12675000.0}, {"date": "2023-05-15", "close": 50.48, "volume": 10654500.0}, {"date": "2023-05-16", "close": 49.12, "volume": 10426850.0}, {"date": "2023-05-17", "close": 51.7, "volume": 6853355.0}, {"date": "2023-05-18", "close": 51.88, "volume": 5315917.0}, {"date": "2023-05-19", "close": 51.58, "volume": 5965098.0}, {"date": "2023-05-22", "close": 52.37, "volume": 4044339.0}, {"date": "2023-05-23", "close": 51.84, "volume": 4350127.0}, {"date": "2023-05-24", "close": 50.25, "volume": 5656169.0}, {"date": "2023-05-25", "close": 52.77, "volume": 9299280.0}, {"date": "2023-05-26", "close": 51.81, "volume": 5274288.0}, {"date": "2023-05-30", "close": 51.65, "volume": 4277362.0}, {"date": "2023-05-31", "close": 49.55, "volume": 8296800.0}, {"date": "2023-06-01", "close": 50.38, "volume": 4951395.0}, {"date": "2023-06-02", "close": 52.97, "volume": 6943215.0}, {"date": "2023-06-05", "close": 52.65, "volume": 5527183.0}, {"date": "2023-06-06", "close": 53.4, "volume": 4235092.0}, {"date": "2023-06-07", "close": 54.85, "volume": 6209759.0}, {"date": "2023-06-08", "close": 53.76, "volume": 5200620.0}, {"date": "2023-06-09", "close": 53.87, "volume": 3701448.0}, {"date": "2023-06-12", "close": 54.01, "volume": 3976740.0}, {"date": "2023-06-13", "close": 55.17, "volume": 7442142.0}, {"date": "2023-06-14", "close": 53.94, "volume": 4402625.0}, {"date": "2023-06-15", "close": 55.16, "volume": 5212850.0}, {"date": "2023-06-16", "close": 55.5, "volume": 10278280.0}, {"date": "2023-06-20", "close": 54.52, "volume": 5981457.0}, {"date": "2023-06-21", "close": 54.55, "volume": 4225052.0}, {"date": "2023-06-22", "close": 53.86, "volume": 4228053.0}, {"date": "2023-06-23", "close": 53.33, "volume": 7023124.0}, {"date": "2023-06-26", "close": 54.06, "volume": 5637924.0}, {"date": "2023-06-27", "close": 54.98, "volume": 4812355.0}, {"date": "2023-06-28", "close": 54.87, "volume": 5112123.0}, {"date": "2023-06-29", "close": 56.18, "volume": 5015102.0}, {"date": "2023-06-30", "close": 56.53, "volume": 5850564.0}, {"date": "2023-07-03", "close": 57.28, "volume": 2429083.0}, {"date": "2023-07-05", "close": 56.78, "volume": 3786865.0}, {"date": "2023-07-06", "close": 56.71, "volume": 4467024.0}, {"date": "2023-07-07", "close": 57.61, "volume": 4615986.0}, {"date": "2023-07-10", "close": 57.41, "volume": 4030401.0}, {"date": "2023-07-11", "close": 59.24, "volume": 5993286.0}, {"date": "2023-07-12", "close": 58.7, "volume": 5803103.0}, {"date": "2023-07-13", "close": 59.17, "volume": 4034091.0}, {"date": "2023-07-14", "close": 58.16, "volume": 3358029.0}, {"date": "2023-07-17", "close": 59.0, "volume": 2873376.0}, {"date": "2023-07-18", "close": 59.37, "volume": 3308665.0}, {"date": "2023-07-19", "close": 60.26, "volume": 4294865.0}, {"date": "2023-07-20", "close": 60.94, "volume": 3216815.0}, {"date": "2023-07-21", "close": 61.2, "volume": 3341088.0}, {"date": "2023-07-24", "close": 61.98, "volume": 2891662.0}, {"date": "2023-07-25", "close": 61.72, "volume": 3158698.0}, {"date": "2023-07-26", "close": 62.85, "volume": 3073682.0}, {"date": "2023-07-27", "close": 62.32, "volume": 3852911.0}, {"date": "2023-07-28", "close": 62.56, "volume": 3802518.0}, {"date": "2023-07-31", "close": 62.97, "volume": 3068995.0}, {"date": "2023-08-01", "close": 62.82, "volume": 4311369.0}, {"date": "2023-08-02", "close": 62.75, "volume": 6407793.0}, {"date": "2023-08-03", "close": 64.42, "volume": 5455371.0}, {"date": "2023-08-04", "close": 63.53, "volume": 4204617.0}, {"date": "2023-08-07", "close": 64.18, "volume": 3821265.0}, {"date": "2023-08-08", "close": 63.5, "volume": 4362279.0}, {"date": "2023-08-09", "close": 62.63, "volume": 2921355.0}, {"date": "2023-08-10", "close": 62.66, "volume": 3914958.0}, {"date": "2023-08-11", "close": 63.65, "volume": 2854240.0}, {"date": "2023-08-14", "close": 63.57, "volume": 2764628.0}, {"date": "2023-08-15", "close": 61.86, "volume": 3677307.0}, {"date": "2023-08-16", "close": 61.66, "volume": 2573394.0}, {"date": "2023-08-17", "close": 61.84, "volume": 3764379.0}, {"date": "2023-08-18", "close": 62.26, "volume": 3225368.0}, {"date": "2023-08-21", "close": 61.95, "volume": 2138015.0}, {"date": "2023-08-22", "close": 61.32, "volume": 2524299.0}, {"date": "2023-08-23", "close": 61.73, "volume": 2251392.0}, {"date": "2023-08-24", "close": 62.27, "volume": 2418061.0}, {"date": "2023-08-25", "close": 62.41, "volume": 2109517.0}, {"date": "2023-08-28", "close": 62.53, "volume": 2134611.0}, {"date": "2023-08-29", "close": 62.85, "volume": 2834747.0}, {"date": "2023-08-30", "close": 62.94, "volume": 2343548.0}, {"date": "2023-08-31", "close": 63.34, "volume": 4953493.0}, {"date": "2023-09-01", "close": 64.3, "volume": 3087138.0}, {"date": "2023-09-05", "close": 63.77, "volume": 3978947.0}, {"date": "2023-09-06", "close": 63.2, "volume": 3028175.0}, {"date": "2023-09-07", "close": 62.77, "volume": 3155396.0}, {"date": "2023-09-08", "close": 63.31, "volume": 2821254.0}, {"date": "2023-09-11", "close": 63.4, "volume": 2188162.0}, {"date": "2023-09-12", "close": 63.99, "volume": 3328299.0}, {"date": "2023-09-13", "close": 63.79, "volume": 4550246.0}, {"date": "2023-09-14", "close": 65.93, "volume": 4939900.0}, {"date": "2023-09-15", "close": 65.65, "volume": 7686155.0}, {"date": "2023-09-18", "close": 66.3, "volume": 3644842.0}, {"date": "2023-09-19", "close": 66.36, "volume": 3331146.0}, {"date": "2023-09-20", "close": 66.09, "volume": 4142493.0}, {"date": "2023-09-21", "close": 64.69, "volume": 4891545.0}, {"date": "2023-09-22", "close": 64.42, "volume": 2492937.0}, {"date": "2023-09-25", "close": 65.05, "volume": 2335736.0}, {"date": "2023-09-26", "close": 63.06, "volume": 5530950.0}, {"date": "2023-09-27", "close": 62.8, "volume": 7114601.0}, {"date": "2023-09-28", "close": 62.9, "volume": 3483705.0}, {"date": "2023-09-29", "close": 62.91, "volume": 3330542.0}, {"date": "2023-10-02", "close": 61.69, "volume": 3259487.0}, {"date": "2023-10-03", "close": 60.26, "volume": 3797547.0}, {"date": "2023-10-04", "close": 60.0, "volume": 3456742.0}, {"date": "2023-10-05", "close": 60.29, "volume": 3632291.0}, {"date": "2023-10-06", "close": 61.32, "volume": 3938357.0}, {"date": "2023-10-09", "close": 61.9, "volume": 3180899.0}, {"date": "2023-10-10", "close": 62.18, "volume": 3089885.0}, {"date": "2023-10-11", "close": 62.85, "volume": 3143090.0}, {"date": "2023-10-12", "close": 62.48, "volume": 2617224.0}, {"date": "2023-10-13", "close": 62.06, "volume": 3012913.0}, {"date": "2023-10-16", "close": 63.35, "volume": 2620147.0}, {"date": "2023-10-17", "close": 63.94, "volume": 4090686.0}, {"date": "2023-10-18", "close": 63.08, "volume": 2979675.0}, {"date": "2023-10-19", "close": 61.92, "volume": 3990617.0}, {"date": "2023-10-20", "close": 60.12, "volume": 4589927.0}, {"date": "2023-10-23", "close": 58.49, "volume": 8494794.0}, {"date": "2023-10-24", "close": 59.21, "volume": 5061862.0}, {"date": "2023-10-25", "close": 58.96, "volume": 3735483.0}, {"date": "2023-10-26", "close": 59.6, "volume": 3139375.0}, {"date": "2023-10-27", "close": 58.29, "volume": 4686887.0}, {"date": "2023-10-30", "close": 59.42, "volume": 3133792.0}, {"date": "2023-10-31", "close": 60.01, "volume": 2712953.0}, {"date": "2023-11-01", "close": 59.98, "volume": 4322635.0}, {"date": "2023-11-02", "close": 60.01, "volume": 4566788.0}, {"date": "2023-11-03", "close": 61.76, "volume": 4119223.0}, {"date": "2023-11-06", "close": 60.43, "volume": 4459553.0}, {"date": "2023-11-07", "close": 60.05, "volume": 4113309.0}, {"date": "2023-11-08", "close": 59.35, "volume": 3597660.0}, {"date": "2023-11-09", "close": 59.31, "volume": 2781461.0}, {"date": "2023-11-10", "close": 60.49, "volume": 3183790.0}, {"date": "2023-11-13", "close": 60.46, "volume": 3473183.0}, {"date": "2023-11-14", "close": 62.41, "volume": 3880636.0}, {"date": "2023-11-15", "close": 61.82, "volume": 3187602.0}, {"date": "2023-11-16", "close": 62.03, "volume": 3748599.0}, {"date": "2023-11-17", "close": 62.55, "volume": 4120861.0}, {"date": "2023-11-20", "close": 62.51, "volume": 3472654.0}, {"date": "2023-11-21", "close": 62.25, "volume": 4447100.0}, {"date": "2023-11-22", "close": 62.97, "volume": 2614421.0}, {"date": "2023-11-24", "close": 63.55, "volume": 1614377.0}, {"date": "2023-11-27", "close": 63.22, "volume": 2903568.0}, {"date": "2023-11-28", "close": 63.19, "volume": 2833407.0}, {"date": "2023-11-29", "close": 63.16, "volume": 4412985.0}, {"date": "2023-11-30", "close": 63.63, "volume": 6240813.0}, {"date": "2023-12-01", "close": 63.76, "volume": 4229064.0}, {"date": "2023-12-04", "close": 64.55, "volume": 4201789.0}, {"date": "2023-12-05", "close": 63.97, "volume": 3112371.0}, {"date": "2023-12-06", "close": 63.54, "volume": 3185410.0}, {"date": "2023-12-07", "close": 63.46, "volume": 4924067.0}, {"date": "2023-12-08", "close": 64.09, "volume": 3317506.0}, {"date": "2023-12-11", "close": 64.94, "volume": 3424324.0}, {"date": "2023-12-12", "close": 65.2, "volume": 2902116.0}, {"date": "2023-12-13", "close": 66.23, "volume": 3961442.0}, {"date": "2023-12-14", "close": 66.9, "volume": 4340491.0}, {"date": "2023-12-15", "close": 66.36, "volume": 8619539.0}, {"date": "2023-12-18", "close": 65.22, "volume": 5875389.0}, {"date": "2023-12-19", "close": 66.4, "volume": 4354969.0}, {"date": "2023-12-20", "close": 65.22, "volume": 3491736.0}, {"date": "2023-12-21", "close": 65.59, "volume": 3018937.0}, {"date": "2023-12-22", "close": 65.86, "volume": 2553579.0}, {"date": "2023-12-26", "close": 66.24, "volume": 1641690.0}, {"date": "2023-12-27", "close": 66.02, "volume": 1702294.0}, {"date": "2023-12-28", "close": 66.29, "volume": 1546257.0}, {"date": "2023-12-29", "close": 66.13, "volume": 1788964.0}, {"date": "2024-01-02", "close": 67.35, "volume": 3913829.0}, {"date": "2024-01-03", "close": 67.12, "volume": 3470976.0}, {"date": "2024-01-04", "close": 67.49, "volume": 3234485.0}, {"date": "2024-01-05", "close": 68.92, "volume": 4089929.0}, {"date": "2024-01-08", "close": 69.52, "volume": 4609796.0}, {"date": "2024-01-09", "close": 69.22, "volume": 4806252.0}, {"date": "2024-01-10", "close": 69.3, "volume": 3268274.0}, {"date": "2024-01-11", "close": 69.3, "volume": 3505173.0}, {"date": "2024-01-12", "close": 68.83, "volume": 3566124.0}, {"date": "2024-01-16", "close": 68.22, "volume": 4068098.0}, {"date": "2024-01-17", "close": 67.41, "volume": 3556102.0}, {"date": "2024-01-18", "close": 67.72, "volume": 3354497.0}, {"date": "2024-01-19", "close": 68.89, "volume": 4441939.0}, {"date": "2024-01-22", "close": 69.5, "volume": 4297173.0}, {"date": "2024-01-23", "close": 69.46, "volume": 3031121.0}, {"date": "2024-01-24", "close": 69.68, "volume": 4346195.0}, {"date": "2024-01-25", "close": 70.39, "volume": 3345099.0}, {"date": "2024-01-26", "close": 70.88, "volume": 3397297.0}, {"date": "2024-01-29", "close": 70.36, "volume": 3762088.0}, {"date": "2024-01-30", "close": 70.81, "volume": 3672241.0}, {"date": "2024-01-31", "close": 69.32, "volume": 6252817.0}, {"date": "2024-02-01", "close": 65.35, "volume": 9465685.0}, {"date": "2024-02-02", "close": 65.95, "volume": 4793038.0}, {"date": "2024-02-05", "close": 65.81, "volume": 5283453.0}, {"date": "2024-02-06", "close": 65.96, "volume": 3739350.0}, {"date": "2024-02-07", "close": 67.0, "volume": 4684417.0}, {"date": "2024-02-08", "close": 66.75, "volume": 3321914.0}, {"date": "2024-02-09", "close": 67.5, "volume": 5121356.0}, {"date": "2024-02-12", "close": 68.55, "volume": 5088429.0}, {"date": "2024-02-13", "close": 67.84, "volume": 5071013.0}, {"date": "2024-02-14", "close": 68.35, "volume": 3704899.0}, {"date": "2024-02-15", "close": 69.54, "volume": 4044369.0}, {"date": "2024-02-16", "close": 68.77, "volume": 3575793.0}, {"date": "2024-02-20", "close": 68.62, "volume": 3271795.0}, {"date": "2024-02-21", "close": 68.94, "volume": 4181240.0}, {"date": "2024-02-22", "close": 68.86, "volume": 3137141.0}, {"date": "2024-02-23", "close": 69.33, "volume": 4144541.0}, {"date": "2024-02-26", "close": 68.57, "volume": 2814262.0}, {"date": "2024-02-27", "close": 69.16, "volume": 2604096.0}, {"date": "2024-02-28", "close": 69.34, "volume": 2447062.0}, {"date": "2024-02-29", "close": 69.74, "volume": 6165585.0}, {"date": "2024-03-01", "close": 69.73, "volume": 2817251.0}, {"date": "2024-03-04", "close": 69.91, "volume": 3228369.0}, {"date": "2024-03-05", "close": 70.47, "volume": 3615821.0}, {"date": "2024-03-06", "close": 71.04, "volume": 3040142.0}, {"date": "2024-03-07", "close": 71.37, "volume": 2576781.0}, {"date": "2024-03-08", "close": 70.92, "volume": 3457901.0}, {"date": "2024-03-11", "close": 71.71, "volume": 2079154.0}, {"date": "2024-03-12", "close": 71.69, "volume": 2357850.0}, {"date": "2024-03-13", "close": 72.67, "volume": 3203142.0}, {"date": "2024-03-14", "close": 71.9, "volume": 4015025.0}, {"date": "2024-03-15", "close": 72.39, "volume": 5858589.0}, {"date": "2024-03-18", "close": 72.55, "volume": 3341001.0}, {"date": "2024-03-19", "close": 72.4, "volume": 3286637.0}, {"date": "2024-03-20", "close": 73.36, "volume": 2755435.0}, {"date": "2024-03-21", "close": 73.27, "volume": 3002615.0}, {"date": "2024-03-22", "close": 72.63, "volume": 2724728.0}, {"date": "2024-03-25", "close": 73.1, "volume": 2591055.0}, {"date": "2024-03-26", "close": 73.06, "volume": 2713266.0}, {"date": "2024-03-27", "close": 73.92, "volume": 2526413.0}, {"date": "2024-03-28", "close": 74.11, "volume": 2591678.0}, {"date": "2024-04-01", "close": 73.69, "volume": 2219452.0}, {"date": "2024-04-02", "close": 73.23, "volume": 2354390.0}, {"date": "2024-04-03", "close": 73.57, "volume": 2003100.0}, {"date": "2024-04-04", "close": 73.13, "volume": 2894476.0}, {"date": "2024-04-05", "close": 73.6, "volume": 1830606.0}, {"date": "2024-04-08", "close": 73.78, "volume": 2055108.0}, {"date": "2024-04-09", "close": 72.88, "volume": 2373303.0}, {"date": "2024-04-10", "close": 71.91, "volume": 2585344.0}, {"date": "2024-04-11", "close": 70.98, "volume": 4251768.0}, {"date": "2024-04-12", "close": 70.14, "volume": 2744588.0}, {"date": "2024-04-15", "close": 69.44, "volume": 2722500.0}, {"date": "2024-04-16", "close": 68.93, "volume": 3330324.0}, {"date": "2024-04-17", "close": 68.92, "volume": 2650903.0}, {"date": "2024-04-18", "close": 69.95, "volume": 2823738.0}, {"date": "2024-04-19", "close": 71.11, "volume": 3346091.0}, {"date": "2024-04-22", "close": 71.96, "volume": 2846043.0}, {"date": "2024-04-23", "close": 72.22, "volume": 2106196.0}, {"date": "2024-04-24", "close": 72.72, "volume": 2073778.0}, {"date": "2024-04-25", "close": 71.9, "volume": 2918488.0}, {"date": "2024-04-26", "close": 70.42, "volume": 5650572.0}, {"date": "2024-04-29", "close": 71.7, "volume": 3966871.0}, {"date": "2024-04-30", "close": 71.08, "volume": 2534496.0}, {"date": "2024-05-01", "close": 71.88, "volume": 4192747.0}, {"date": "2024-05-02", "close": 70.24, "volume": 6294077.0}, {"date": "2024-05-03", "close": 70.52, "volume": 3361215.0}, {"date": "2024-05-06", "close": 71.19, "volume": 3154131.0}, {"date": "2024-05-07", "close": 71.26, "volume": 3146771.0}, {"date": "2024-05-08", "close": 71.66, "volume": 2549590.0}, {"date": "2024-05-09", "close": 72.54, "volume": 2773975.0}, {"date": "2024-05-10", "close": 72.73, "volume": 2294284.0}, {"date": "2024-05-13", "close": 72.41, "volume": 1936746.0}, {"date": "2024-05-14", "close": 73.31, "volume": 2409401.0}, {"date": "2024-05-15", "close": 73.13, "volume": 2332008.0}, {"date": "2024-05-16", "close": 73.47, "volume": 2846405.0}, {"date": "2024-05-17", "close": 74.22, "volume": 2496400.0}, {"date": "2024-05-20", "close": 72.89, "volume": 3033154.0}, {"date": "2024-05-21", "close": 72.59, "volume": 2161966.0}, {"date": "2024-05-22", "close": 72.87, "volume": 3185843.0}, {"date": "2024-05-23", "close": 71.65, "volume": 3410914.0}, {"date": "2024-05-24", "close": 72.54, "volume": 3029280.0}, {"date": "2024-05-28", "close": 70.98, "volume": 3464561.0}, {"date": "2024-05-29", "close": 70.44, "volume": 1872331.0}, {"date": "2024-05-30", "close": 71.11, "volume": 1936762.0}, {"date": "2024-05-31", "close": 72.37, "volume": 5145539.0}, {"date": "2024-06-03", "close": 71.42, "volume": 3178135.0}, {"date": "2024-06-04", "close": 70.31, "volume": 3093097.0}, {"date": "2024-06-05", "close": 70.33, "volume": 2317832.0}, {"date": "2024-06-06", "close": 70.04, "volume": 1649698.0}, {"date": "2024-06-07", "close": 70.05, "volume": 2387056.0}, {"date": "2024-06-10", "close": 70.27, "volume": 2694267.0}, {"date": "2024-06-11", "close": 69.06, "volume": 3044886.0}, {"date": "2024-06-12", "close": 69.02, "volume": 3065161.0}, {"date": "2024-06-13", "close": 68.66, "volume": 3234378.0}, {"date": "2024-06-14", "close": 68.55, "volume": 2302378.0}, {"date": "2024-06-17", "close": 69.38, "volume": 2533559.0}, {"date": "2024-06-18", "close": 69.86, "volume": 2960373.0}, {"date": "2024-06-20", "close": 70.85, "volume": 2875811.0}, {"date": "2024-06-21", "close": 71.27, "volume": 8408275.0}, {"date": "2024-06-24", "close": 72.12, "volume": 2783030.0}, {"date": "2024-06-25", "close": 71.41, "volume": 2465016.0}, {"date": "2024-06-26", "close": 71.18, "volume": 2959185.0}, {"date": "2024-06-27", "close": 70.86, "volume": 2540916.0}, {"date": "2024-06-28", "close": 70.19, "volume": 6497638.0}, {"date": "2024-07-01", "close": 69.88, "volume": 3602578.0}, {"date": "2024-07-02", "close": 70.04, "volume": 3417425.0}, {"date": "2024-07-03", "close": 70.16, "volume": 2244243.0}, {"date": "2024-07-05", "close": 69.5, "volume": 2038385.0}, {"date": "2024-07-08", "close": 69.41, "volume": 2126057.0}, {"date": "2024-07-09", "close": 69.92, "volume": 3458084.0}, {"date": "2024-07-10", "close": 71.62, "volume": 3938021.0}, {"date": "2024-07-11", "close": 72.44, "volume": 3317140.0}, {"date": "2024-07-12", "close": 73.39, "volume": 3916727.0}, {"date": "2024-07-15", "close": 74.43, "volume": 2359843.0}, {"date": "2024-07-16", "close": 75.66, "volume": 2745161.0}, {"date": "2024-07-17", "close": 76.18, "volume": 2814308.0}, {"date": "2024-07-18", "close": 75.39, "volume": 2121899.0}, {"date": "2024-07-19", "close": 74.78, "volume": 2138770.0}, {"date": "2024-07-22", "close": 75.24, "volume": 3365628.0}, {"date": "2024-07-23", "close": 75.19, "volume": 2071169.0}, {"date": "2024-07-24", "close": 74.52, "volume": 2685020.0}, {"date": "2024-07-25", "close": 75.32, "volume": 4515656.0}, {"date": "2024-07-26", "close": 76.0, "volume": 2397119.0}, {"date": "2024-07-29", "close": 75.5, "volume": 1946731.0}, {"date": "2024-07-30", "close": 76.75, "volume": 2438861.0}, {"date": "2024-07-31", "close": 76.85, "volume": 3810953.0}, {"date": "2024-08-01", "close": 75.78, "volume": 5391098.0}, {"date": "2024-08-02", "close": 70.56, "volume": 6766390.0}, {"date": "2024-08-05", "close": 67.96, "volume": 5620726.0}, {"date": "2024-08-06", "close": 68.6, "volume": 4156149.0}, {"date": "2024-08-07", "close": 68.73, "volume": 3642289.0}, {"date": "2024-08-08", "close": 69.65, "volume": 2496248.0}, {"date": "2024-08-09", "close": 70.13, "volume": 2017964.0}, {"date": "2024-08-12", "close": 69.85, "volume": 3136011.0}, {"date": "2024-08-13", "close": 70.41, "volume": 3790533.0}, {"date": "2024-08-14", "close": 71.18, "volume": 3614696.0}, {"date": "2024-08-15", "close": 71.73, "volume": 3970571.0}, {"date": "2024-08-16", "close": 73.05, "volume": 5904151.0}, {"date": "2024-08-19", "close": 73.25, "volume": 3879702.0}, {"date": "2024-08-20", "close": 72.72, "volume": 2554103.0}, {"date": "2024-08-21", "close": 72.81, "volume": 2012908.0}, {"date": "2024-08-22", "close": 73.85, "volume": 2772460.0}, {"date": "2024-08-23", "close": 74.34, "volume": 2629905.0}, {"date": "2024-08-26", "close": 74.74, "volume": 1633878.0}, {"date": "2024-08-27", "close": 75.02, "volume": 1781080.0}, {"date": "2024-08-28", "close": 75.75, "volume": 2554632.0}, {"date": "2024-08-29", "close": 76.73, "volume": 2319645.0}, {"date": "2024-08-30", "close": 77.48, "volume": 4644813.0}, {"date": "2024-09-03", "close": 77.76, "volume": 3048130.0}, {"date": "2024-09-04", "close": 77.52, "volume": 3128845.0}, {"date": "2024-09-05", "close": 76.58, "volume": 2946250.0}, {"date": "2024-09-06", "close": 74.08, "volume": 4991179.0}, {"date": "2024-09-09", "close": 75.48, "volume": 3923959.0}, {"date": "2024-09-10", "close": 74.63, "volume": 3087123.0}, {"date": "2024-09-11", "close": 74.74, "volume": 2244249.0}, {"date": "2024-09-12", "close": 75.47, "volume": 2664908.0}, {"date": "2024-09-13", "close": 76.19, "volume": 2235804.0}, {"date": "2024-09-16", "close": 77.38, "volume": 2572575.0}, {"date": "2024-09-17", "close": 78.28, "volume": 3040565.0}, {"date": "2024-09-18", "close": 79.25, "volume": 4774969.0}, {"date": "2024-09-19", "close": 81.09, "volume": 4445256.0}, {"date": "2024-09-20", "close": 80.85, "volume": 8989835.0}, {"date": "2024-09-23", "close": 81.46, "volume": 3272236.0}, {"date": "2024-09-24", "close": 80.45, "volume": 4957439.0}, {"date": "2024-09-25", "close": 80.74, "volume": 2560266.0}, {"date": "2024-09-26", "close": 81.54, "volume": 2150587.0}, {"date": "2024-09-27", "close": 82.48, "volume": 3296815.0}, {"date": "2024-09-30", "close": 82.48, "volume": 2587724.0}, {"date": "2024-10-01", "close": 81.78, "volume": 2380559.0}, {"date": "2024-10-02", "close": 81.79, "volume": 1879128.0}, {"date": "2024-10-03", "close": 81.26, "volume": 2082777.0}, {"date": "2024-10-04", "close": 84.04, "volume": 4905746.0}, {"date": "2024-10-07", "close": 83.0, "volume": 3624390.0}, {"date": "2024-10-08", "close": 83.28, "volume": 2572510.0}, {"date": "2024-10-09", "close": 84.54, "volume": 4216420.0}, {"date": "2024-10-10", "close": 84.03, "volume": 3128661.0}, {"date": "2024-10-11", "close": 85.51, "volume": 2587129.0}, {"date": "2024-10-14", "close": 85.88, "volume": 1459841.0}, {"date": "2024-10-15", "close": 85.66, "volume": 2446273.0}, {"date": "2024-10-16", "close": 85.18, "volume": 2828551.0}, {"date": "2024-10-17", "close": 85.69, "volume": 1969369.0}, {"date": "2024-10-18", "close": 85.32, "volume": 2359297.0}, {"date": "2024-10-21", "close": 84.84, "volume": 2592345.0}, {"date": "2024-10-22", "close": 84.75, "volume": 1904879.0}, {"date": "2024-10-23", "close": 84.13, "volume": 1687566.0}, {"date": "2024-10-24", "close": 84.36, "volume": 1679876.0}, {"date": "2024-10-25", "close": 82.39, "volume": 3114659.0}, {"date": "2024-10-28", "close": 83.09, "volume": 2698387.0}, {"date": "2024-10-29", "close": 82.83, "volume": 3121027.0}, {"date": "2024-10-30", "close": 83.18, "volume": 2737719.0}, {"date": "2024-10-31", "close": 78.42, "volume": 7360567.0}, {"date": "2024-11-01", "close": 78.43, "volume": 2661028.0}, {"date": "2024-11-04", "close": 78.56, "volume": 2427503.0}, {"date": "2024-11-05", "close": 78.15, "volume": 3020648.0}, {"date": "2024-11-06", "close": 83.25, "volume": 9211521.0}, {"date": "2024-11-07", "close": 81.02, "volume": 4769461.0}, {"date": "2024-11-08", "close": 81.02, "volume": 3643221.0}, {"date": "2024-11-11", "close": 81.77, "volume": 3988462.0}, {"date": "2024-11-12", "close": 82.2, "volume": 2449800.0}, {"date": "2024-11-13", "close": 82.02, "volume": 2366595.0}, {"date": "2024-11-14", "close": 82.6, "volume": 2737568.0}, {"date": "2024-11-15", "close": 83.33, "volume": 4393104.0}, {"date": "2024-11-18", "close": 83.37, "volume": 1883361.0}, {"date": "2024-11-19", "close": 82.63, "volume": 2402851.0}, {"date": "2024-11-20", "close": 82.6, "volume": 2513405.0}, {"date": "2024-11-21", "close": 85.19, "volume": 3678183.0}, {"date": "2024-11-22", "close": 86.59, "volume": 3270131.0}, {"date": "2024-11-25", "close": 87.34, "volume": 4118790.0}, {"date": "2024-11-26", "close": 87.76, "volume": 3073484.0}, {"date": "2024-11-27", "close": 88.25, "volume": 2997907.0}, {"date": "2024-11-29", "close": 88.23, "volume": 1649492.0}, {"date": "2024-12-02", "close": 86.88, "volume": 3358756.0}, {"date": "2024-12-03", "close": 85.72, "volume": 3680515.0}, {"date": "2024-12-04", "close": 85.38, "volume": 2319431.0}, {"date": "2024-12-05", "close": 85.88, "volume": 3165025.0}, {"date": "2024-12-06", "close": 85.22, "volume": 1844105.0}, {"date": "2024-12-09", "close": 82.28, "volume": 4885112.0}, {"date": "2024-12-10", "close": 81.74, "volume": 3914316.0}, {"date": "2024-12-11", "close": 80.33, "volume": 4444817.0}, {"date": "2024-12-12", "close": 83.22, "volume": 6721857.0}, {"date": "2024-12-13", "close": 82.99, "volume": 4427000.0}, {"date": "2024-12-16", "close": 82.74, "volume": 3327391.0}, {"date": "2024-12-17", "close": 81.25, "volume": 3041838.0}, {"date": "2024-12-18", "close": 78.79, "volume": 4356204.0}, {"date": "2024-12-19", "close": 80.11, "volume": 5072515.0}, {"date": "2024-12-20", "close": 81.36, "volume": 8296509.0}, {"date": "2024-12-23", "close": 81.71, "volume": 2276931.0}, {"date": "2024-12-24", "close": 82.25, "volume": 1075896.0}, {"date": "2024-12-26", "close": 82.75, "volume": 1503485.0}, {"date": "2024-12-27", "close": 82.25, "volume": 1618007.0}, {"date": "2024-12-30", "close": 81.51, "volume": 1884260.0}, {"date": "2024-12-31", "close": 81.88, "volume": 1795199.0}, {"date": "2025-01-02", "close": 81.78, "volume": 2129593.0}, {"date": "2025-01-03", "close": 82.21, "volume": 2513244.0}, {"date": "2025-01-06", "close": 81.99, "volume": 3323648.0}, {"date": "2025-01-07", "close": 82.14, "volume": 2744996.0}, {"date": "2025-01-08", "close": 82.82, "volume": 4071255.0}, {"date": "2025-01-10", "close": 80.25, "volume": 3814672.0}, {"date": "2025-01-13", "close": 81.91, "volume": 3616488.0}, {"date": "2025-01-14", "close": 83.83, "volume": 3971875.0}, {"date": "2025-01-15", "close": 84.93, "volume": 4415657.0}, {"date": "2025-01-16", "close": 85.89, "volume": 3680478.0}, {"date": "2025-01-17", "close": 86.78, "volume": 5173308.0}, {"date": "2025-01-21", "close": 86.88, "volume": 3107849.0}, {"date": "2025-01-22", "close": 85.76, "volume": 3624912.0}, {"date": "2025-01-23", "close": 86.76, "volume": 3399773.0}, {"date": "2025-01-24", "close": 86.03, "volume": 3620893.0}, {"date": "2025-01-27", "close": 86.96, "volume": 4121247.0}, {"date": "2025-01-28", "close": 85.68, "volume": 3587901.0}, {"date": "2025-01-29", "close": 86.64, "volume": 3980053.0}, {"date": "2025-01-30", "close": 87.0, "volume": 2224003.0}, {"date": "2025-01-31", "close": 86.51, "volume": 2992770.0}, {"date": "2025-02-03", "close": 85.49, "volume": 3240691.0}, {"date": "2025-02-04", "close": 84.63, "volume": 3079951.0}, {"date": "2025-02-05", "close": 85.0, "volume": 5320145.0}, {"date": "2025-02-06", "close": 83.67, "volume": 8419170.0}, {"date": "2025-02-07", "close": 83.92, "volume": 4184881.0}, {"date": "2025-02-10", "close": 83.08, "volume": 3656805.0}, {"date": "2025-02-11", "close": 83.17, "volume": 2206847.0}, {"date": "2025-02-12", "close": 82.73, "volume": 2590362.0}, {"date": "2025-02-13", "close": 82.34, "volume": 2884552.0}, {"date": "2025-02-14", "close": 81.7, "volume": 4290185.0}, {"date": "2025-02-18", "close": 82.43, "volume": 4089887.0}, {"date": "2025-02-19", "close": 83.07, "volume": 2818613.0}, {"date": "2025-02-20", "close": 82.74, "volume": 2774577.0}, {"date": "2025-02-21", "close": 81.01, "volume": 3282809.0}, {"date": "2025-02-24", "close": 81.21, "volume": 3079309.0}, {"date": "2025-02-25", "close": 82.2, "volume": 3255732.0}, {"date": "2025-02-26", "close": 82.54, "volume": 2405095.0}, {"date": "2025-02-27", "close": 84.05, "volume": 3057878.0}, {"date": "2025-02-28", "close": 86.18, "volume": 4839002.0}, {"date": "2025-03-03", "close": 85.7, "volume": 3117141.0}, {"date": "2025-03-04", "close": 81.56, "volume": 4372638.0}, {"date": "2025-03-05", "close": 83.06, "volume": 3144998.0}, {"date": "2025-03-06", "close": 82.22, "volume": 3043246.0}, {"date": "2025-03-07", "close": 82.25, "volume": 3131939.0}, {"date": "2025-03-10", "close": 79.18, "volume": 4364870.0}, {"date": "2025-03-11", "close": 78.45, "volume": 3802927.0}, {"date": "2025-03-12", "close": 79.18, "volume": 3223718.0}, {"date": "2025-03-13", "close": 77.7, "volume": 4207609.0}, {"date": "2025-03-14", "close": 80.41, "volume": 2818643.0}, {"date": "2025-03-17", "close": 82.16, "volume": 2744752.0}, {"date": "2025-03-18", "close": 81.64, "volume": 2963461.0}, {"date": "2025-03-19", "close": 83.02, "volume": 2677569.0}, {"date": "2025-03-20", "close": 82.72, "volume": 2328328.0}, {"date": "2025-03-21", "close": 82.36, "volume": 5702191.0}, {"date": "2025-03-24", "close": 84.18, "volume": 2971922.0}, {"date": "2025-03-25", "close": 83.74, "volume": 3217547.0}, {"date": "2025-03-26", "close": 83.93, "volume": 2998391.0}, {"date": "2025-03-27", "close": 83.05, "volume": 3022447.0}, {"date": "2025-03-28", "close": 79.23, "volume": 6414631.0}, {"date": "2025-03-31", "close": 80.29, "volume": 5392312.0}, {"date": "2025-04-01", "close": 81.16, "volume": 3249790.0}, {"date": "2025-04-02", "close": 82.49, "volume": 3206102.0}, {"date": "2025-04-03", "close": 75.91, "volume": 6199221.0}, {"date": "2025-04-04", "close": 69.07, "volume": 8886832.0}, {"date": "2025-04-07", "close": 69.34, "volume": 9179832.0}, {"date": "2025-04-08", "close": 68.42, "volume": 6038736.0}, {"date": "2025-04-09", "close": 75.24, "volume": 7866001.0}, {"date": "2025-04-10", "close": 71.11, "volume": 5153417.0}, {"date": "2025-04-11", "close": 71.4, "volume": 3904760.0}, {"date": "2025-04-14", "close": 72.95, "volume": 2891748.0}, {"date": "2025-04-15", "close": 72.71, "volume": 2353119.0}, {"date": "2025-04-16", "close": 71.7, "volume": 4293750.0}, {"date": "2025-04-17", "close": 72.55, "volume": 2739293.0}, {"date": "2025-04-21", "close": 70.4, "volume": 3396165.0}, {"date": "2025-04-22", "close": 73.09, "volume": 3847093.0}, {"date": "2025-04-23", "close": 74.24, "volume": 3673914.0}, {"date": "2025-04-24", "close": 75.86, "volume": 2091696.0}, {"date": "2025-04-25", "close": 75.19, "volume": 3030355.0}, {"date": "2025-04-28", "close": 75.94, "volume": 4129535.0}, {"date": "2025-04-29", "close": 76.42, "volume": 2510885.0}, {"date": "2025-04-30", "close": 75.37, "volume": 3666999.0}, {"date": "2025-05-01", "close": 75.77, "volume": 3267122.0}, {"date": "2025-05-02", "close": 77.81, "volume": 3359027.0}, {"date": "2025-05-05", "close": 77.41, "volume": 2836986.0}, {"date": "2025-05-06", "close": 76.42, "volume": 2904962.0}, {"date": "2025-05-07", "close": 76.74, "volume": 3665323.0}, {"date": "2025-05-08", "close": 77.59, "volume": 4083094.0}, {"date": "2025-05-09", "close": 77.85, "volume": 2371418.0}, {"date": "2025-05-12", "close": 80.64, "volume": 3536109.0}, {"date": "2025-05-13", "close": 81.16, "volume": 2518250.0}, {"date": "2025-05-14", "close": 79.95, "volume": 2561287.0}, {"date": "2025-05-15", "close": 80.46, "volume": 2512014.0}, {"date": "2025-05-16", "close": 80.83, "volume": 2976705.0}, {"date": "2025-05-19", "close": 80.87, "volume": 1999474.0}, {"date": "2025-05-20", "close": 80.33, "volume": 2251228.0}, {"date": "2025-05-21", "close": 77.9, "volume": 2987776.0}, {"date": "2025-05-22", "close": 77.66, "volume": 2410200.0}, {"date": "2025-05-23", "close": 77.21, "volume": 2958694.0}, {"date": "2025-05-27", "close": 79.03, "volume": 3300570.0}, {"date": "2025-05-28", "close": 77.99, "volume": 2661901.0}, {"date": "2025-05-29", "close": 78.86, "volume": 2391452.0}, {"date": "2025-05-30", "close": 78.58, "volume": 4359392.0}, {"date": "2025-06-02", "close": 78.68, "volume": 1989484.0}, {"date": "2025-06-03", "close": 79.32, "volume": 3195753.0}, {"date": "2025-06-04", "close": 78.81, "volume": 2235508.0}, {"date": "2025-06-05", "close": 78.56, "volume": 1906108.0}, {"date": "2025-06-06", "close": 79.93, "volume": 1943023.0}, {"date": "2025-06-09", "close": 79.62, "volume": 1937939.0}, {"date": "2025-06-10", "close": 79.43, "volume": 2199535.0}, {"date": "2025-06-11", "close": 78.91, "volume": 2418823.0}, {"date": "2025-06-12", "close": 78.99, "volume": 2264341.0}, {"date": "2025-06-13", "close": 77.35, "volume": 3450747.0}, {"date": "2025-06-16", "close": 78.4, "volume": 3220221.0}, {"date": "2025-06-17", "close": 77.85, "volume": 2350857.0}, {"date": "2025-06-18", "close": 78.55, "volume": 2298521.0}, {"date": "2025-06-20", "close": 79.21, "volume": 6575430.0}, {"date": "2025-06-23", "close": 79.63, "volume": 2383942.0}, {"date": "2025-06-24", "close": 79.66, "volume": 3174387.0}, {"date": "2025-06-25", "close": 79.11, "volume": 3232337.0}, {"date": "2025-06-26", "close": 79.96, "volume": 3337701.0}, {"date": "2025-06-27", "close": 80.37, "volume": 3643599.0}, {"date": "2025-06-30", "close": 80.42, "volume": 2901662.0}, {"date": "2025-07-01", "close": 81.09, "volume": 2681595.0}, {"date": "2025-07-02", "close": 80.15, "volume": 3097088.0}, {"date": "2025-07-03", "close": 80.65, "volume": 1617752.0}, {"date": "2025-07-07", "close": 79.18, "volume": 2495616.0}, {"date": "2025-07-08", "close": 79.66, "volume": 2866025.0}, {"date": "2025-07-09", "close": 78.24, "volume": 2648283.0}, {"date": "2025-07-10", "close": 78.37, "volume": 2788966.0}, {"date": "2025-07-11", "close": 77.7, "volume": 2331899.0}, {"date": "2025-07-14", "close": 77.9, "volume": 2125188.0}, {"date": "2025-07-15", "close": 76.21, "volume": 2659593.0}, {"date": "2025-07-16", "close": 76.59, "volume": 2775979.0}, {"date": "2025-07-17", "close": 77.33, "volume": 2759804.0}, {"date": "2025-07-18", "close": 77.15, "volume": 2065460.0}, {"date": "2025-07-21", "close": 76.33, "volume": 1885005.0}, {"date": "2025-07-22", "close": 77.51, "volume": 2963147.0}, {"date": "2025-07-23", "close": 78.44, "volume": 2682691.0}, {"date": "2025-07-24", "close": 77.79, "volume": 2233796.0}, {"date": "2025-07-25", "close": 78.56, "volume": 2227690.0}, {"date": "2025-07-28", "close": 77.66, "volume": 2275759.0}, {"date": "2025-07-29", "close": 77.68, "volume": 3824870.0}, {"date": "2025-07-30", "close": 74.79, "volume": 4965522.0}, {"date": "2025-07-31", "close": 75.95, "volume": 5251571.0}, {"date": "2025-08-01", "close": 74.01, "volume": 4383281.0}, {"date": "2025-08-04", "close": 74.83, "volume": 3797091.0}, {"date": "2025-08-05", "close": 74.89, "volume": 4335017.0}, {"date": "2025-08-06", "close": 75.95, "volume": 4475289.0}, {"date": "2025-08-07", "close": 73.82, "volume": 5631265.0}, {"date": "2025-08-08", "close": 76.27, "volume": 4351960.0}, {"date": "2025-08-11", "close": 75.3, "volume": 4414757.0}, {"date": "2025-08-12", "close": 76.56, "volume": 4008342.0}, {"date": "2025-08-13", "close": 77.36, "volume": 3158995.0}, {"date": "2025-08-14", "close": 77.92, "volume": 2314261.0}, {"date": "2025-08-15", "close": 77.33, "volume": 2660701.0}, {"date": "2025-08-18", "close": 77.74, "volume": 2721835.0}, {"date": "2025-08-19", "close": 78.72, "volume": 2511656.0}, {"date": "2025-08-20", "close": 79.03, "volume": 2666674.0}, {"date": "2025-08-21", "close": 79.24, "volume": 1960170.0}, {"date": "2025-08-22", "close": 81.49, "volume": 3502892.0}, {"date": "2025-08-25", "close": 80.83, "volume": 2585302.0}, {"date": "2025-08-26", "close": 81.01, "volume": 2905918.0}, {"date": "2025-08-27", "close": 81.11, "volume": 2556701.0}, {"date": "2025-08-28", "close": 80.8, "volume": 2225124.0}, {"date": "2025-08-29", "close": 81.36, "volume": 2759912.0}, {"date": "2025-09-02", "close": 80.56, "volume": 3836453.0}, {"date": "2025-09-03", "close": 80.57, "volume": 2364083.0}, {"date": "2025-09-04", "close": 81.75, "volume": 2434537.0}, {"date": "2025-09-05", "close": 79.51, "volume": 4830136.0}, {"date": "2025-09-08", "close": 79.6, "volume": 3048318.0}, {"date": "2025-09-09", "close": 79.29, "volume": 2536631.0}, {"date": "2025-09-10", "close": 79.23, "volume": 2113478.0}, {"date": "2025-09-11", "close": 80.34, "volume": 2633129.0}, {"date": "2025-09-12", "close": 80.82, "volume": 2314218.0}, {"date": "2025-09-15", "close": 80.46, "volume": 3083815.0}, {"date": "2025-09-16", "close": 78.73, "volume": 5022955.0}, {"date": "2025-09-17", "close": 78.68, "volume": 5561485.0}, {"date": "2025-09-18", "close": 79.07, "volume": 4484416.0}, {"date": "2025-09-19", "close": 79.16, "volume": 8848968.0}, {"date": "2025-09-22", "close": 80.98, "volume": 6659017.0}, {"date": "2025-09-23", "close": 80.32, "volume": 4797815.0}, {"date": "2025-09-24", "close": 80.64, "volume": 2927804.0}, {"date": "2025-09-25", "close": 80.28, "volume": 2600687.0}, {"date": "2025-09-26", "close": 81.62, "volume": 2351614.0}, {"date": "2025-09-29", "close": 82.07, "volume": 2955910.0}, {"date": "2025-09-30", "close": 82.37, "volume": 2788996.0}, {"date": "2025-10-01", "close": 81.93, "volume": 3854434.0}, {"date": "2025-10-02", "close": 81.33, "volume": 3564886.0}, {"date": "2025-10-03", "close": 82.37, "volume": 2993289.0}, {"date": "2025-10-06", "close": 82.35, "volume": 2547333.0}, {"date": "2025-10-07", "close": 82.75, "volume": 2477798.0}, {"date": "2025-10-08", "close": 82.03, "volume": 2736843.0}, {"date": "2025-10-09", "close": 81.98, "volume": 2266181.0}, {"date": "2025-10-10", "close": 79.77, "volume": 2407034.0}, {"date": "2025-10-13", "close": 80.82, "volume": 2111169.0}, {"date": "2025-10-14", "close": 82.89, "volume": 2651967.0}, {"date": "2025-10-15", "close": 81.62, "volume": 2784656.0}, {"date": "2025-10-16", "close": 77.84, "volume": 4169148.0}, {"date": "2025-10-17", "close": 78.46, "volume": 3487720.0}, {"date": "2025-10-20", "close": 78.74, "volume": 2582910.0}, {"date": "2025-10-21", "close": 79.02, "volume": 2888151.0}, {"date": "2025-10-22", "close": 78.56, "volume": 2376286.0}, {"date": "2025-10-23", "close": 78.17, "volume": 2182041.0}, {"date": "2025-10-24", "close": 78.68, "volume": 2444996.0}, {"date": "2025-10-27", "close": 78.87, "volume": 2584285.0}, {"date": "2025-10-28", "close": 78.75, "volume": 2948774.0}, {"date": "2025-10-29", "close": 78.32, "volume": 3214418.0}, {"date": "2025-10-30", "close": 79.16, "volume": 2774922.0}, {"date": "2025-10-31", "close": 79.82, "volume": 4380645.0}, {"date": "2025-11-03", "close": 79.21, "volume": 2890990.0}, {"date": "2025-11-04", "close": 79.46, "volume": 3731713.0}, {"date": "2025-11-05", "close": 78.68, "volume": 3779531.0}, {"date": "2025-11-06", "close": 75.97, "volume": 8562653.0}, {"date": "2025-11-07", "close": 76.15, "volume": 6229061.0}, {"date": "2025-11-10", "close": 77.18, "volume": 4511200.0}, {"date": "2025-11-11", "close": 77.79, "volume": 3929675.0}, {"date": "2025-11-12", "close": 80.21, "volume": 4218899.0}, {"date": "2025-11-13", "close": 79.47, "volume": 4523762.0}, {"date": "2025-11-14", "close": 78.64, "volume": 3275670.0}, {"date": "2025-11-17", "close": 75.53, "volume": 5028938.0}, {"date": "2025-11-18", "close": 75.37, "volume": 3583531.0}, {"date": "2025-11-19", "close": 74.76, "volume": 3001552.0}, {"date": "2025-11-20", "close": 73.92, "volume": 3430537.0}, {"date": "2025-11-21", "close": 75.07, "volume": 4018944.0}, {"date": "2025-11-24", "close": 75.19, "volume": 4590559.0}, {"date": "2025-11-25", "close": 75.74, "volume": 3305739.0}, {"date": "2025-11-26", "close": 76.33, "volume": 2552663.0}, {"date": "2025-11-28", "close": 76.56, "volume": 1121089.0}, {"date": "2025-12-01", "close": 76.31, "volume": 2442287.0}, {"date": "2025-12-02", "close": 76.27, "volume": 3202678.0}, {"date": "2025-12-03", "close": 77.51, "volume": 3419121.0}, {"date": "2025-12-04", "close": 78.03, "volume": 4200726.0}, {"date": "2025-12-05", "close": 78.66, "volume": 3557746.0}, {"date": "2025-12-08", "close": 78.08, "volume": 3222171.0}, {"date": "2025-12-09", "close": 77.82, "volume": 2897043.0}, {"date": "2025-12-10", "close": 79.82, "volume": 3076374.0}, {"date": "2025-12-11", "close": 82.25, "volume": 3896394.0}, {"date": "2025-12-12", "close": 82.16, "volume": 3379475.0}, {"date": "2025-12-15", "close": 82.61, "volume": 4541693.0}, {"date": "2025-12-16", "close": 82.28, "volume": 4657391.0}, {"date": "2025-12-17", "close": 82.53, "volume": 5432740.0}, {"date": "2025-12-18", "close": 81.71, "volume": 5528027.0}, {"date": "2025-12-19", "close": 81.57, "volume": 6552772.0}, {"date": "2025-12-22", "close": 81.35, "volume": 2377992.0}, {"date": "2025-12-23", "close": 80.91, "volume": 2135466.0}, {"date": "2025-12-24", "close": 81.05, "volume": 1169056.0}, {"date": "2025-12-26", "close": 80.3, "volume": 1675161.0}, {"date": "2025-12-29", "close": 79.99, "volume": 2014589.0}, {"date": "2025-12-30", "close": 79.78, "volume": 1812461.0}, {"date": "2025-12-31", "close": 78.94, "volume": 2153641.0}, {"date": "2026-01-02", "close": 80.32, "volume": 3335755.0}, {"date": "2026-01-05", "close": 81.77, "volume": 3864893.0}, {"date": "2026-01-06", "close": 81.18, "volume": 3435174.0}, {"date": "2026-01-07", "close": 78.27, "volume": 4538307.0}, {"date": "2026-01-08", "close": 79.78, "volume": 2932066.0}, {"date": "2026-01-09", "close": 79.41, "volume": 2532289.0}, {"date": "2026-01-12", "close": 78.32, "volume": 3609053.0}, {"date": "2026-01-13", "close": 77.08, "volume": 2645453.0}, {"date": "2026-01-14", "close": 78.65, "volume": 3240668.0}, {"date": "2026-01-15", "close": 77.9, "volume": 3413386.0}, {"date": "2026-01-16", "close": 76.77, "volume": 4719365.0}, {"date": "2026-01-20", "close": 75.57, "volume": 3318964.0}, {"date": "2026-01-21", "close": 76.6, "volume": 4010107.0}, {"date": "2026-01-22", "close": 76.92, "volume": 2681236.0}, {"date": "2026-01-23", "close": 75.81, "volume": 3597755.0}, {"date": "2026-01-26", "close": 77.17, "volume": 4647675.0}, {"date": "2026-01-27", "close": 76.69, "volume": 3261257.0}, {"date": "2026-01-28", "close": 76.26, "volume": 2911290.0}, {"date": "2026-01-29", "close": 78.23, "volume": 3726307.0}, {"date": "2026-01-30", "close": 78.88, "volume": 3979274.0}, {"date": "2026-02-02", "close": 79.83, "volume": 3302458.0}, {"date": "2026-02-03", "close": 76.9, "volume": 5465224.0}, {"date": "2026-02-04", "close": 78.01, "volume": 5974517.0}, {"date": "2026-02-05", "close": 75.32, "volume": 8818083.0}, {"date": "2026-02-06", "close": 76.38, "volume": 4433057.0}, {"date": "2026-02-09", "close": 76.28, "volume": 3109943.0}, {"date": "2026-02-10", "close": 77.92, "volume": 4333756.0}, {"date": "2026-02-11", "close": 78.89, "volume": 4388055.0}, {"date": "2026-02-12", "close": 77.36, "volume": 4376139.0}, {"date": "2026-02-13", "close": 77.31, "volume": 3113777.0}, {"date": "2026-02-17", "close": 78.58, "volume": 2950380.0}, {"date": "2026-02-18", "close": 79.22, "volume": 2891203.0}, {"date": "2026-02-19", "close": 78.1, "volume": 2752999.0}, {"date": "2026-02-20", "close": 79.1, "volume": 2726428.0}, {"date": "2026-02-23", "close": 75.24, "volume": 5574870.0}, {"date": "2026-02-24", "close": 75.34, "volume": 3735839.0}, {"date": "2026-02-25", "close": 75.31, "volume": 4443818.0}, {"date": "2026-02-26", "close": 75.94, "volume": 4335131.0}, {"date": "2026-02-27", "close": 72.07, "volume": 8909007.0}, {"date": "2026-03-02", "close": 73.24, "volume": 4054763.0}, {"date": "2026-03-03", "close": 72.67, "volume": 6436197.0}, {"date": "2026-03-04", "close": 73.32, "volume": 3292466.0}, {"date": "2026-03-05", "close": 72.94, "volume": 4740751.0}, {"date": "2026-03-06", "close": 71.83, "volume": 3844280.0}, {"date": "2026-03-09", "close": 70.77, "volume": 5285416.0}, {"date": "2026-03-10", "close": 70.6, "volume": 3324708.0}, {"date": "2026-03-11", "close": 69.96, "volume": 4169213.0}, {"date": "2026-03-12", "close": 68.79, "volume": 5062778.0}, {"date": "2026-03-13", "close": 67.97, "volume": 3210677.0}, {"date": "2026-03-16", "close": 69.16, "volume": 2972125.0}, {"date": "2026-03-17", "close": 69.3, "volume": 3583057.0}, {"date": "2026-03-18", "close": 68.6, "volume": 3813799.0}, {"date": "2026-03-19", "close": 68.61, "volume": 4306179.0}, {"date": "2026-03-20", "close": 68.56, "volume": 6671923.0}, {"date": "2026-03-23", "close": 69.18, "volume": 3298092.0}, {"date": "2026-03-24", "close": 69.89, "volume": 3083941.0}, {"date": "2026-03-25", "close": 70.39, "volume": 2512188.0}, {"date": "2026-03-26", "close": 69.74, "volume": 3172419.0}, {"date": "2026-03-27", "close": 67.7, "volume": 4402424.0}, {"date": "2026-03-30", "close": 68.27, "volume": 3346034.0}, {"date": "2026-03-31", "close": 70.72, "volume": 4989609.0}, {"date": "2026-04-01", "close": 71.17, "volume": 3306020.0}, {"date": "2026-04-02", "close": 70.72, "volume": 2559060.0}, {"date": "2026-04-06", "close": 71.04, "volume": 2267441.0}, {"date": "2026-04-07", "close": 71.2, "volume": 3606123.0}, {"date": "2026-04-08", "close": 74.34, "volume": 4344232.0}, {"date": "2026-04-09", "close": 74.65, "volume": 3697659.0}, {"date": "2026-04-10", "close": 73.88, "volume": 2340379.0}, {"date": "2026-04-13", "close": 75.36, "volume": 3913390.0}, {"date": "2026-04-14", "close": 76.04, "volume": 3509148.0}, {"date": "2026-04-15", "close": 77.52, "volume": 4056034.0}, {"date": "2026-04-16", "close": 77.09, "volume": 3584116.0}, {"date": "2026-04-17", "close": 78.08, "volume": 4789267.0}, {"date": "2026-04-20", "close": 77.7, "volume": 2401284.0}, {"date": "2026-04-21", "close": 77.48, "volume": 2316901.0}, {"date": "2026-04-22", "close": 76.97, "volume": 2951391.0}, {"date": "2026-04-23", "close": 76.06, "volume": 3216545.0}, {"date": "2026-04-24", "close": 77.7, "volume": 3533459.0}, {"date": "2026-04-27", "close": 77.67, "volume": 2927414.0}, {"date": "2026-04-28", "close": 78.28, "volume": 2978688.0}, {"date": "2026-04-29", "close": 78.96, "volume": 3065359.0}, {"date": "2026-04-30", "close": 80.1, "volume": 3670190.0}, {"date": "2026-05-01", "close": 80.23, "volume": 3211079.0}, {"date": "2026-05-04", "close": 78.95, "volume": 2269307.0}, {"date": "2026-05-05", "close": 79.9, "volume": 2757265.0}, {"date": "2026-05-06", "close": 80.16, "volume": 3283065.0}, {"date": "2026-05-07", "close": 78.82, "volume": 4476055.0}, {"date": "2026-05-08", "close": 78.08, "volume": 3051008.0}, {"date": "2026-05-11", "close": 77.98, "volume": 3137181.0}, {"date": "2026-05-12", "close": 78.64, "volume": 2830982.0}, {"date": "2026-05-13", "close": 78.08, "volume": 4316513.0}, {"date": "2026-05-14", "close": 79.18, "volume": 2611985.0}, {"date": "2026-05-15", "close": 79.78, "volume": 3070967.0}, {"date": "2026-05-18", "close": 81.41, "volume": 3878013.0}, {"date": "2026-05-19", "close": 81.07, "volume": 3017309.0}, {"date": "2026-05-20", "close": 82.51, "volume": 3006043.0}, {"date": "2026-05-21", "close": 84.3, "volume": 4190171.0}, {"date": "2026-05-22", "close": 84.06, "volume": 3779306.0}, {"date": "2026-05-26", "close": 83.27, "volume": 3380960.0}, {"date": "2026-05-27", "close": 83.2, "volume": 2669294.0}, {"date": "2026-05-28", "close": 81.96, "volume": 2838578.0}, {"date": "2026-05-29", "close": 82.69, "volume": 6938693.0}, {"date": "2026-06-01", "close": 81.84, "volume": 3065789.0}, {"date": "2026-06-02", "close": 82.82, "volume": 3230234.0}, {"date": "2026-06-03", "close": 80.96, "volume": 3427815.0}, {"date": "2026-06-04", "close": 83.46, "volume": 3809428.0}, {"date": "2026-06-05", "close": 84.49, "volume": 3512096.0}, {"date": "2026-06-08", "close": 84.38, "volume": 2342561.0}, {"date": "2026-06-09", "close": 85.57, "volume": 3990090.0}, {"date": "2026-06-10", "close": 86.13, "volume": 4191422.0}, {"date": "2026-06-11", "close": 87.58, "volume": 4215766.0}, {"date": "2026-06-12", "close": 88.84, "volume": 3149569.0}, {"date": "2026-06-15", "close": 87.66, "volume": 3159681.0}, {"date": "2026-06-16", "close": 87.4, "volume": 4195006.0}, {"date": "2026-06-17", "close": 85.85, "volume": 5737538.0}, {"date": "2026-06-18", "close": 85.58, "volume": 8338284.0}, {"date": "2026-06-22", "close": 87.56, "volume": 4992876.0}, {"date": "2026-06-23", "close": 88.03, "volume": 2798363.0}, {"date": "2026-06-24", "close": 84.6, "volume": 4806370.0}, {"date": "2026-06-25", "close": 84.63, "volume": 2619770.0}, {"date": "2026-06-26", "close": 85.95, "volume": 5516654.0}, {"date": "2026-06-29", "close": 85.99, "volume": 2929689.0}, {"date": "2026-06-30", "close": 84.61, "volume": 3852707.0}, {"date": "2026-07-01", "close": 87.2, "volume": 3500275.0}, {"date": "2026-07-02", "close": 90.06, "volume": 3145943.0}, {"date": "2026-07-06", "close": 90.46, "volume": 4103052.0}, {"date": "2026-07-07", "close": 91.67, "volume": 3135476.0}, {"date": "2026-07-08", "close": 90.1, "volume": 3569940.0}, {"date": "2026-07-09", "close": 91.15, "volume": 2195675.0}, {"date": "2026-07-10", "close": 91.65, "volume": 2017022.0}, {"date": "2026-07-13", "close": 93.03, "volume": 2828878.0}, {"date": "2026-07-14", "close": 92.54, "volume": 3466241.0}, {"date": "2026-07-15", "close": 92.2, "volume": 2574879.0}, {"date": "2026-07-16", "close": 93.7, "volume": 3064529.0}, {"date": "2026-07-17", "close": 94.0, "volume": 4015118.0}, {"date": "2026-07-20", "close": 92.99, "volume": 3810972.0}, {"date": "2026-07-21", "close": 93.37, "volume": 4146922.0}, {"date": "2026-07-22", "close": 93.27, "volume": 3159106.0}, {"date": "2026-07-23", "close": 92.54, "volume": 3799514.0}, {"date": "2026-07-24", "close": 94.83, "volume": 4543286.0}, {"date": "2026-07-27", "close": 95.19, "volume": 5151077.0}, {"date": "2026-07-28", "close": 97.49, "volume": 4863975.0}, {"date": "2026-07-29", "close": 97.02, "volume": 4777016.0}, {"date": "2026-07-30", "close": 97.07, "volume": 5841293.0}, {"date": "2026-07-31", "close": 96.13, "volume": 5785392.0}, {"date": "2026-08-03", "close": 96.31, "volume": 4467144.0}, {"date": "2026-08-04", "close": 96.13, "volume": 5299025.0}, {"date": "2026-08-05", "close": 96.26, "volume": 4686266.0}, {"date": "2026-08-06", "close": 99.95, "volume": 4234205.0}, {"date": "2026-08-07", "close": 97.77, "volume": 4312838.0}], "refreshing": true}