{"ticker": "MKC", "overview": {"cik": "63754", "ticker": "MKC", "name": "MCCORMICK & CO INC", "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "sic": "2090", "announcements": [{"form": "4", "date": "2026-10-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000331", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-01", "title": "Quarterly report", "accession": "0000063754-26-000329", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000063754-26-000326", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000063754-26-000322", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000317", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-020328", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "FILING UNDER RULE 425 OF CERTAIN PROSPECTUSES", "accession": "0001999371-26-020327", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000307", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000063754-26-000305", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000296", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-346767", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000284", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015711", "price_sensitive": false}]}, "description": "MCCORMICK & CO INC trades as MKC on the NYSE and is registered in the United States, classified under Miscellaneous Food Preparations & Kindred Products (SIC 2090). Privy Trades holds 2,965 insider filings for the company, from October 2003 to August 2026. Across those, 33 insiders disclosed 8 open-market purchases totalling $935.01K against 167 sales totalling $335.11M. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 935010.75, "sell_n": 167, "sell_sum": 335108795.991105, "net": -334173785.241105, "insiders": 33, "first_date": "2003-10-14", "last_date": "2026-08-10"}, "metrics": {"ticker": "MKC", "has_prices": true, "as_of": "2026-08-07", "last": 52.96, "prev_close": 52.28, "change": 0.6799999999999997, "change_pct": 0.013006885998469773, "session_volume": 1536330.0, "vwap_5": 52.14428824954701, "vwap_20": 51.73740695988694, "vwap_60": 49.21984220632229, "vwap_250": 58.42457674804618, "high_52w": 71.65, "low_52w": 45.6, "avg_volume_20": 3302145.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000063754-26-000335", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644562/000006375426000335/0000063754-26-000335-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "0000063754-26-000333", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644562/000006375426000333/0000063754-26-000333-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0000063754-26-000311", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956835/000006375426000311/0000063754-26-000311-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0000063754-26-000309", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644562/000006375426000309/0000063754-26-000309-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "13DG-0001193125-26-346767", "src": "13DG", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "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": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Kurzius Lawrence Erik moves to a 9.9% activist stake in MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1352090/0001193125-26-346767-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0000063754-26-000294", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10829201.1598, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Big holder trims $10.8M of MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1352090/000006375426000294/0000063754-26-000294-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0000063754-26-000292", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956835/000006375426000292/0000063754-26-000292-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0000063754-26-000290", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644562/000006375426000290/0000063754-26-000290-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0000063754-26-000288", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956835/000006375426000288/0000063754-26-000288-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0000063754-26-000286", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644562/000006375426000286/0000063754-26-000286-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0000063754-26-000284", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Michael Aaron Conway", "who_key": "Conway Michael Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55227.369999999995, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Board member picks up $55K of MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000284/0000063754-26-000284-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "0000063754-26-000296", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 830.175, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644562/000006375426000296/0000063754-26-000296-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "0000063754-26-000315", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Andrew Foust", "who_key": "Foust Andrew", "role": "Chief Integration Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2821.9688, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984268/000006375426000315/0000063754-26-000315-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0000063754-26-000313", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Margaret M. Preston V", "who_key": "PRESTON MARGARET M V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1261238/000006375426000313/0000063754-26-000313-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0000063754-26-000307", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Jacques Tapiero", "who_key": "Tapiero Jacques", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479078/000006375426000307/0000063754-26-000307-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0000063754-26-000298", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1071.5544, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956835/000006375426000298/0000063754-26-000298-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0000063754-26-000280", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000280/0000063754-26-000280-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162228}, {"id": "0000063754-26-000282", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000282/0000063754-26-000282-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162228}, {"id": "0000063754-26-000276", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000276/0000063754-26-000276-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182388}, {"id": "0000063754-26-000278", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000278/0000063754-26-000278-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182388}, {"id": "0000063754-26-000262", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000262/0000063754-26-000262-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201108}, {"id": "0000063754-26-000240", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000240/0000063754-26-000240-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221268}, {"id": "0000063754-26-000242", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000242/0000063754-26-000242-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221268}, {"id": "0000063754-26-000236", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Cindy L. Hoots", "who_key": "Hoots Cindy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25043.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000236/0000063754-26-000236-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0000063754-26-000224", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000224/0000063754-26-000224-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242868}, {"id": "13DG-0002100119-26-000794", "src": "13DG", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "McCormick & Co Inc", "who_key": "MCCORMICK & CO 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": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MCCORMICK & CO INC takes a 7.53% passive stake in MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/0002100119-26-000794-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000461", "src": "13DG", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "McCormick & Co Inc", "who_key": "MCCORMICK & CO 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": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MCCORMICK & CO INC crosses 5% of MKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/0002100121-26-000461-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "0000063754-26-000218", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14803.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000218/0000063754-26-000218-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271668}, {"id": "0000063754-26-000220", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Sarah Piper", "who_key": "Piper Sarah", "role": "Chief Human Relations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1082.829, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000220/0000063754-26-000220-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271668}, {"id": "0000063754-26-000226", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Brendan M. Foley", "who_key": "Foley Brendan M", "role": "Chairman, President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 256.70000000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on MKC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000226/0000063754-26-000226-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271668}], "recent_buys": [{"id": "0000063754-26-000284", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Michael Aaron Conway", "who_key": "Conway Michael Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55227.369999999995, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Board member picks up $55K of MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000284/0000063754-26-000284-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "0000063754-26-000204", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Gavin Hattersley", "who_key": "Hattersley Gavin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105960.0, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Board member picks up $106K of MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000204/0000063754-26-000204-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297588}, {"id": "0001314598-17-000052", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Maritza Gomez Montiel", "who_key": "Montiel Maritza Gomez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249050.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MKC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459817000052/0001314598-17-000052-index.htm", "trade_date": "2017-05-03", "timestamp": "2017-05-03", "mins": 4997748}, {"id": "0001314598-14-000066", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Jacques Tapiero", "who_key": "Tapiero Jacques", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71770.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "4 insiders now buying MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459814000066/0001314598-14-000066-index.htm", "trade_date": "2014-06-30", "timestamp": "2014-06-30", "mins": 6492468}, {"id": "0001314598-14-000016", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Jacques Tapiero", "who_key": "Tapiero Jacques", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19963.379999999997, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459814000016/0001314598-14-000016-index.htm", "trade_date": "2014-01-31", "timestamp": "2014-01-31", "mins": 6708468}, {"id": "0001314598-09-000064", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "President - Europe, Middle", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 73250.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459809000064/0001314598-09-000064-index.htm", "trade_date": "2009-04-03", "timestamp": "2009-04-03", "mins": 9248628}, {"id": "0001314598-08-000009", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "President - Europe, Middle", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 167500.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "The whole bench is buying MKC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459808000009/0001314598-08-000009-index.htm", "trade_date": "2008-01-31", "timestamp": "2008-01-31", "mins": 9864948}, {"id": "0001314598-07-000043", "src": "INSIDERS", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "President - US Consumer Foods", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 192290.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MKC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459807000043/0001314598-07-000043-index.htm", "trade_date": "2007-03-29", "timestamp": "2007-03-29", "mins": 10308468}], "institutional": [{"id": "13DG-0001193125-26-346767", "src": "13DG", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "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": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Kurzius Lawrence Erik moves to a 9.9% activist stake in MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/1352090/0001193125-26-346767-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0002100119-26-000794", "src": "13DG", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "McCormick & Co Inc", "who_key": "MCCORMICK & CO 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": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MCCORMICK & CO INC takes a 7.53% passive stake in MKC", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/0002100119-26-000794-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000461", "src": "13DG", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "McCormick & Co Inc", "who_key": "MCCORMICK & CO 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": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MCCORMICK & CO INC crosses 5% of MKC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/0002100121-26-000461-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-001771", "src": "13DG", "ticker": "MKC", "cik": "63754", "company": "MCCORMICK & CO INC", "company_raw": "MCCORMICK & CO INC", "who": "McCormick & Co Inc", "who_key": "MCCORMICK & CO 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": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "MCCORMICK & CO INC adjusts its stake in MKC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63754/0000102909-26-001771-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "McCormick & Company, Incorporated Common Stock", "new_value": "MCCORMICK & CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000063754", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000063754", "applied": 1, "detected_at": "2026-10-26T02:16:59.009678"}]}, "key_people": [{"who": "Alan D. Wilson", "who_key": "WILSON ALAN D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 93799711.2564, "net": -93799711.2564, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14298739.68, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375419000090/0000063754-19-000090-index.htm"}, {"action": "SELL", "amount": 12600000.0, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375419000041/0000063754-19-000041-index.htm"}, {"action": "SELL", "amount": 15605123.700000001, "date": "2018-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375418000097/0000063754-18-000097-index.htm"}, {"action": "SELL", "amount": 12530000.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375418000069/0000063754-18-000069-index.htm"}, {"action": "SELL", "amount": 17446000.0, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375418000045/0000063754-18-000045-index.htm"}, {"action": "SELL", "amount": 20718342.6364, "date": "2017-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459817000051/0001314598-17-000051-index.htm"}, {"action": "SELL", "amount": 497801.46, "date": "2012-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459812000087/0001314598-12-000087-index.htm"}, {"action": "SELL", "amount": 103703.78, "date": "2004-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000124257104000061/0001242571-04-000061-index.htm"}], "latest": {"action": "SELL", "amount": 14298739.68, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375419000090/0000063754-19-000090-index.htm"}}, {"who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "President - US Consumer Foods", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 433040.0, "sold": 90893869.8386, "net": -90460829.8386, "trades": 21, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 10829201.1598, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1352090/000006375426000294/0000063754-26-000294-index.htm"}, {"action": "SELL", "amount": 3581500.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000110/0000063754-26-000110-index.htm"}, {"action": "SELL", "amount": 3371500.0000000005, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375426000009/0000063754-26-000009-index.htm"}, {"action": "SELL", "amount": 2517963.5600000005, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375425000097/0000063754-25-000097-index.htm"}, {"action": "SELL", "amount": 3293000.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375425000072/0000063754-25-000072-index.htm"}, {"action": "SELL", "amount": 4090300.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299325006802/0001062993-25-006802-index.htm"}, {"action": "SELL", "amount": 3840320.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299325001602/0001062993-25-001602-index.htm"}, {"action": "SELL", "amount": 1875000.0, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299324013872/0001062993-24-013872-index.htm"}, {"action": "SELL", "amount": 5900024.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299324010918/0001062993-24-010918-index.htm"}, {"action": "SELL", "amount": 3592378.026, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299323011182/0001062993-23-011182-index.htm"}, {"action": "SELL", "amount": 372074.25, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299322021103/0001062993-22-021103-index.htm"}, {"action": "SELL", "amount": 9830859.0, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299322001948/0001062993-22-001948-index.htm"}, {"action": "SELL", "amount": 10120000.0, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375420000138/0000063754-20-000138-index.htm"}, {"action": "SELL", "amount": 7285112.999999999, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375418000101/0000063754-18-000101-index.htm"}, {"action": "SELL", "amount": 4506033.0368, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459814000077/0001314598-14-000077-index.htm"}, {"action": "SELL", "amount": 6040800.0, "date": "2013-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459813000045/0001314598-13-000045-index.htm"}, {"action": "SELL", "amount": 6390803.806, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459812000084/0001314598-12-000084-index.htm"}, {"action": "SELL", "amount": 3457000.0, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459810000127/0001314598-10-000127-index.htm"}, {"action": "BUY", "amount": 73250.0, "date": "2009-04-03", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459809000064/0001314598-09-000064-index.htm"}, {"action": "BUY", "amount": 167500.0, "date": "2008-01-31", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459808000009/0001314598-08-000009-index.htm"}, {"action": "BUY", "amount": 192290.0, "date": "2007-03-29", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459807000043/0001314598-07-000043-index.htm"}], "latest": {"action": "SELL", "amount": 10829201.1598, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1352090/000006375426000294/0000063754-26-000294-index.htm"}}, {"who": "Malcolm Swift", "who_key": "Swift Malcolm", "role": "President, Global Flavor Sol", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19556956.8696, "net": -19556956.8696, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3981163.8860000004, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299322001963/0001062993-22-001963-index.htm"}, {"action": "SELL", "amount": 4468511.28, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375420000123/0000063754-20-000123-index.htm"}, {"action": "SELL", "amount": 4604454.08, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375419000149/0000063754-19-000149-index.htm"}, {"action": "SELL", "amount": 3942432.9699999997, "date": "2018-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375418000105/0000063754-18-000105-index.htm"}, {"action": "SELL", "amount": 2560394.6536, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459816000142/0001314598-16-000142-index.htm"}], "latest": {"action": "SELL", "amount": 3981163.8860000004, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299322001963/0001062993-22-001963-index.htm"}}, {"who": "Robert G. Davey", "who_key": "DAVEY ROBERT G", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13871134.5441, "net": -13871134.5441, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1693575.0, "date": "2005-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459805000027/0001314598-05-000027-index.htm"}, {"action": "SELL", "amount": 847031.25, "date": "2005-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459805000025/0001314598-05-000025-index.htm"}, {"action": "SELL", "amount": 1790106.25, "date": "2005-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459805000024/0001314598-05-000024-index.htm"}, {"action": "SELL", "amount": 1802675.0, "date": "2005-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459805000023/0001314598-05-000023-index.htm"}, {"action": "SELL", "amount": 1713750.0, "date": "2005-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000112329205000334/0001123292-05-000334-index.htm"}, {"action": "SELL", "amount": 1140300.0, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000124257104000105/0001242571-04-000105-index.htm"}, {"action": "SELL", "amount": 832512.275, "date": "2004-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000124257104000058/0001242571-04-000058-index.htm"}, {"action": "SELL", "amount": 2451943.5486, "date": "2004-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000124257104000055/0001242571-04-000055-index.htm"}, {"action": "SELL", "amount": 1599241.2204999998, "date": "2004-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000124257104000054/0001242571-04-000054-index.htm"}], "latest": {"action": "SELL", "amount": 1693575.0, "date": "2005-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459805000027/0001314598-05-000027-index.htm"}}, {"who": "Gordon McKenzie Stetz Jr", "who_key": "Stetz Gordon McKenzie JR", "role": "Executive Vice President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11546915.8038, "net": -11546915.8038, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4091031.31, "date": "2016-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000112760216057997/0001127602-16-057997-index.htm"}, {"action": "SELL", "amount": 3516206.2, "date": "2016-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459816000140/0001314598-16-000140-index.htm"}, {"action": "SELL", "amount": 1840063.3942, "date": "2015-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459815000072/0001314598-15-000072-index.htm"}, {"action": "SELL", "amount": 1788988.9796, "date": "2013-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459813000042/0001314598-13-000042-index.htm"}, {"action": "SELL", "amount": 153994.5, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459812000086/0001314598-12-000086-index.htm"}, {"action": "SELL", "amount": 156631.42, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459812000015/0001314598-12-000015-index.htm"}], "latest": {"action": "SELL", "amount": 4091031.31, "date": "2016-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000112760216057997/0001127602-16-057997-index.htm"}}, {"who": "Mark T. Timbie", "who_key": "TIMBIE MARK T", "role": "President - North American", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10367884.26725, "net": -10367884.26725, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6124882.6137999995, "date": "2011-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459811000057/0001314598-11-000057-index.htm"}, {"action": "SELL", "amount": 1891331.7000000002, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459810000128/0001314598-10-000128-index.htm"}, {"action": "SELL", "amount": 306271.3, "date": "2010-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459810000101/0001314598-10-000101-index.htm"}, {"action": "SELL", "amount": 499898.65345, "date": "2008-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459808000110/0001314598-08-000110-index.htm"}, {"action": "SELL", "amount": 1545500.0, "date": "2007-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459807000015/0001314598-07-000015-index.htm"}], "latest": {"action": "SELL", "amount": 6124882.6137999995, "date": "2011-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459811000057/0001314598-11-000057-index.htm"}}, {"who": "Robert J. Lawless", "who_key": "LAWLESS ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10156606.98, "net": -10156606.98, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4289628.615, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459808000108/0001314598-08-000108-index.htm"}, {"action": "SELL", "amount": 3851060.3700000006, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459808000104/0001314598-08-000104-index.htm"}, {"action": "SELL", "amount": 2015917.995, "date": "2004-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000124257104000056/0001242571-04-000056-index.htm"}], "latest": {"action": "SELL", "amount": 4289628.615, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459808000108/0001314598-08-000108-index.htm"}}, {"who": "Michael R. Smith", "who_key": "Smith Michael R", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9305319.5052, "net": -9305319.5052, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2079357.4302, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299322010599/0001062993-22-010599-index.htm"}, {"action": "SELL", "amount": 1512846.72, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000112329220000955/0001123292-20-000955-index.htm"}, {"action": "SELL", "amount": 1463598.5, "date": "2019-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375419000129/0000063754-19-000129-index.htm"}, {"action": "SELL", "amount": 1421318.1199999999, "date": "2019-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375419000091/0000063754-19-000091-index.htm"}, {"action": "SELL", "amount": 1026648.0, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375418000100/0000063754-18-000100-index.htm"}, {"action": "SELL", "amount": 959223.7999999999, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000006375418000049/0000063754-18-000049-index.htm"}, {"action": "SELL", "amount": 278001.635, "date": "2018-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459818000019/0001314598-18-000019-index.htm"}, {"action": "SELL", "amount": 564325.3, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000131459817000073/0001314598-17-000073-index.htm"}], "latest": {"action": "SELL", "amount": 2079357.4302, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63754/000106299322010599/0001062993-22-010599-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -10829201.1598}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000331", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-01", "title": "Quarterly report", "accession": "0000063754-26-000329", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000063754-26-000326", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000063754-26-000322", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000317", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-020328", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "FILING UNDER RULE 425 OF CERTAIN PROSPECTUSES", "accession": "0001999371-26-020327", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000307", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000063754-26-000305", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000296", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-346767", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000063754-26-000284", "price_sensitive": false}, {"form": "425", "date": "2026-07-23", "title": "RULE 425 OF CERTAIN PROSPECTUSES AND COMMUNICATION", "accession": "0001999371-26-015711", "price_sensitive": false}], "performance": {"ticker": "MKC", "has_prices": true, "summary": {"n": 14, "avg": -0.10118001182747911, "win_rate": 0.5, "best": 0.06591526617691452, "worst": -0.36384384384384383, "as_of": "2026-08-07"}, "buys": [{"who": "Conway Michael Aaron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55227.369999999995, "date": "2026-07-23", "score": 36.0, "ref_price": 50.19, "return": 0.05519027694759919}, {"who": "Hattersley Gavin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105960.0, "date": "2026-04-10", "score": 54.4, "ref_price": 53.71, "return": -0.013963880096816235}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 64.3, "return": -0.1763608087091757}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 72.5, "return": -0.2695172413793103}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 74.32, "return": -0.28740581270182985}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 79.37, "return": -0.33274536978707325}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 83.25, "return": -0.36384384384384383}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 73.23, "return": -0.27679912604123996}, {"who": "Montiel Maritza Gomez", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249050.0, "date": "2017-05-03", "score": 43.8, "ref_price": 49.685, "return": 0.06591526617691452}, {"who": "Tapiero Jacques", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71770.0, "date": "2014-06-30", "score": 52.3, "ref_price": 51.09, "return": 0.03660207477001365}, {"who": "Tapiero Jacques", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19963.379999999997, "date": "2014-01-31", "score": 30.9, "ref_price": 51.09, "return": 0.03660207477001365}, {"who": "Kurzius Lawrence Erik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Europe, Middle", "amount": 73250.0, "date": "2009-04-03", "score": 42.4, "ref_price": 51.09, "return": 0.03660207477001365}, {"who": "Kurzius Lawrence Erik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Europe, Middle", "amount": 167500.0, "date": "2008-01-31", "score": 46.7, "ref_price": 51.09, "return": 0.03660207477001365}, {"who": "Kurzius Lawrence Erik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - US Consumer Foods", "amount": 192290.0, "date": "2007-03-29", "score": 47.4, "ref_price": 51.09, "return": 0.03660207477001365}]}, "price_series": [{"date": "2016-08-01", "close": 51.09, "volume": 1047056.0}, {"date": "2016-08-02", "close": 50.71, "volume": 796670.0}, {"date": "2016-08-03", "close": 50.13, "volume": 954804.0}, {"date": "2016-08-04", "close": 50.315, "volume": 727548.0}, {"date": "2016-08-05", "close": 50.16, "volume": 843758.0}, {"date": "2016-08-08", "close": 50.36, "volume": 1095804.0}, {"date": "2016-08-09", "close": 50.445, "volume": 812924.0}, {"date": "2016-08-10", "close": 50.76, "volume": 765728.0}, {"date": "2016-08-11", "close": 50.795, "volume": 993550.0}, {"date": "2016-08-12", "close": 50.89, "volume": 802580.0}, {"date": "2016-08-15", "close": 50.595, "volume": 792010.0}, {"date": "2016-08-16", "close": 50.18, "volume": 727196.0}, {"date": "2016-08-17", "close": 50.555, "volume": 877714.0}, {"date": "2016-08-18", "close": 50.73, "volume": 826594.0}, {"date": "2016-08-19", "close": 50.93, "volume": 1026602.0}, {"date": "2016-08-22", "close": 51.265, "volume": 1251590.0}, {"date": "2016-08-23", "close": 51.205, "volume": 1133836.0}, {"date": "2016-08-24", "close": 50.82, "volume": 790878.0}, {"date": "2016-08-25", "close": 50.82, "volume": 773568.0}, {"date": "2016-08-26", "close": 50.65, "volume": 717790.0}, {"date": "2016-08-29", "close": 51.1, "volume": 706770.0}, {"date": "2016-08-30", "close": 50.685, "volume": 628806.0}, {"date": "2016-08-31", "close": 50.98, "volume": 1266488.0}, {"date": "2016-09-01", "close": 50.58, "volume": 695904.0}, {"date": "2016-09-02", "close": 50.93, "volume": 859170.0}, {"date": "2016-09-06", "close": 50.99, "volume": 691396.0}, {"date": "2016-09-07", "close": 50.295, "volume": 899530.0}, {"date": "2016-09-08", "close": 49.8, "volume": 1077386.0}, {"date": "2016-09-09", "close": 48.09, "volume": 1424572.0}, {"date": "2016-09-12", "close": 49.02, "volume": 1091372.0}, {"date": "2016-09-13", "close": 48.675, "volume": 1635348.0}, {"date": "2016-09-14", "close": 48.45, "volume": 949980.0}, {"date": "2016-09-15", "close": 49.025, "volume": 1234790.0}, {"date": "2016-09-16", "close": 47.93, "volume": 2696490.0}, {"date": "2016-09-19", "close": 48.19, "volume": 1224944.0}, {"date": "2016-09-20", "close": 48.115, "volume": 918348.0}, {"date": "2016-09-21", "close": 48.235, "volume": 1826078.0}, {"date": "2016-09-22", "close": 48.6, "volume": 1092758.0}, {"date": "2016-09-23", "close": 48.355, "volume": 976528.0}, {"date": "2016-09-26", "close": 48.33, "volume": 957356.0}, {"date": "2016-09-27", "close": 48.775, "volume": 1417992.0}, {"date": "2016-09-28", "close": 48.885, "volume": 1063934.0}, {"date": "2016-09-29", "close": 48.695, "volume": 1600284.0}, {"date": "2016-09-30", "close": 49.96, "volume": 4431448.0}, {"date": "2016-10-03", "close": 48.465, "volume": 2782148.0}, {"date": "2016-10-04", "close": 48.235, "volume": 2072910.0}, {"date": "2016-10-05", "close": 47.915, "volume": 3781644.0}, {"date": "2016-10-06", "close": 47.615, "volume": 1702550.0}, {"date": "2016-10-07", "close": 47.78, "volume": 2200168.0}, {"date": "2016-10-10", "close": 47.66, "volume": 1368832.0}, {"date": "2016-10-11", "close": 47.08, "volume": 1196942.0}, {"date": "2016-10-12", "close": 47.205, "volume": 958224.0}, {"date": "2016-10-13", "close": 47.305, "volume": 1136218.0}, {"date": "2016-10-14", "close": 47.22, "volume": 785078.0}, {"date": "2016-10-17", "close": 47.165, "volume": 729174.0}, {"date": "2016-10-18", "close": 47.425, "volume": 1183320.0}, {"date": "2016-10-19", "close": 47.105, "volume": 1127966.0}, {"date": "2016-10-20", "close": 46.825, "volume": 1776068.0}, {"date": "2016-10-21", "close": 46.77, "volume": 1006982.0}, {"date": "2016-10-24", "close": 46.94, "volume": 1149404.0}, {"date": "2016-10-25", "close": 47.955, "volume": 2426342.0}, {"date": "2016-10-26", "close": 47.72, "volume": 998146.0}, {"date": "2016-10-27", "close": 47.265, "volume": 1023320.0}, {"date": "2016-10-28", "close": 47.7, "volume": 1041670.0}, {"date": "2016-10-31", "close": 47.935, "volume": 1729404.0}, {"date": "2016-11-01", "close": 47.405, "volume": 1351394.0}, {"date": "2016-11-02", "close": 47.4, "volume": 931396.0}, {"date": "2016-11-03", "close": 47.43, "volume": 1124434.0}, {"date": "2016-11-04", "close": 46.675, "volume": 1042760.0}, {"date": "2016-11-07", "close": 47.12, "volume": 1520506.0}, {"date": "2016-11-08", "close": 47.885, "volume": 1485418.0}, {"date": "2016-11-09", "close": 47.275, "volume": 1580026.0}, {"date": "2016-11-10", "close": 45.785, "volume": 1777414.0}, {"date": "2016-11-11", "close": 45.76, "volume": 1204646.0}, {"date": "2016-11-14", "close": 45.955, "volume": 1128216.0}, {"date": "2016-11-15", "close": 46.03, "volume": 1231256.0}, {"date": "2016-11-16", "close": 45.935, "volume": 960342.0}, {"date": "2016-11-17", "close": 45.7, "volume": 1435342.0}, {"date": "2016-11-18", "close": 45.6, "volume": 1159276.0}, {"date": "2016-11-21", "close": 45.94, "volume": 1100292.0}, {"date": "2016-11-22", "close": 46.42, "volume": 1675586.0}, {"date": "2016-11-23", "close": 45.54, "volume": 978410.0}, {"date": "2016-11-25", "close": 46.15, "volume": 656908.0}, {"date": "2016-11-28", "close": 46.19, "volume": 1124568.0}, {"date": "2016-11-29", "close": 46.565, "volume": 1102864.0}, {"date": "2016-11-30", "close": 45.6, "volume": 1868954.0}, {"date": "2016-12-01", "close": 44.39, "volume": 2767330.0}, {"date": "2016-12-02", "close": 44.525, "volume": 1423342.0}, {"date": "2016-12-05", "close": 44.795, "volume": 1835828.0}, {"date": "2016-12-06", "close": 45.19, "volume": 1684424.0}, {"date": "2016-12-07", "close": 45.96, "volume": 1547548.0}, {"date": "2016-12-08", "close": 45.71, "volume": 1102608.0}, {"date": "2016-12-09", "close": 46.215, "volume": 1779258.0}, {"date": "2016-12-12", "close": 46.685, "volume": 953120.0}, {"date": "2016-12-13", "close": 46.85, "volume": 963690.0}, {"date": "2016-12-14", "close": 46.045, "volume": 1336062.0}, {"date": "2016-12-15", "close": 46.175, "volume": 1521330.0}, {"date": "2016-12-16", "close": 46.22, "volume": 2303978.0}, {"date": "2016-12-19", "close": 46.315, "volume": 990152.0}, {"date": "2016-12-20", "close": 46.385, "volume": 941820.0}, {"date": "2016-12-21", "close": 46.61, "volume": 834808.0}, {"date": "2016-12-22", "close": 46.43, "volume": 1423098.0}, {"date": "2016-12-23", "close": 46.525, "volume": 686776.0}, {"date": "2016-12-27", "close": 46.525, "volume": 705090.0}, {"date": "2016-12-28", "close": 46.395, "volume": 1019846.0}, {"date": "2016-12-29", "close": 46.835, "volume": 1158808.0}, {"date": "2016-12-30", "close": 46.665, "volume": 1144420.0}, {"date": "2017-01-03", "close": 46.795, "volume": 1027748.0}, {"date": "2017-01-04", "close": 46.66, "volume": 1335726.0}, {"date": "2017-01-05", "close": 45.745, "volume": 2789796.0}, {"date": "2017-01-06", "close": 45.7, "volume": 2560422.0}, {"date": "2017-01-09", "close": 45.07, "volume": 1672188.0}, {"date": "2017-01-10", "close": 44.895, "volume": 1868742.0}, {"date": "2017-01-11", "close": 45.115, "volume": 1001624.0}, {"date": "2017-01-12", "close": 45.35, "volume": 1415898.0}, {"date": "2017-01-13", "close": 45.685, "volume": 2049202.0}, {"date": "2017-01-17", "close": 46.34, "volume": 1474170.0}, {"date": "2017-01-18", "close": 46.53, "volume": 930588.0}, {"date": "2017-01-19", "close": 46.505, "volume": 1559850.0}, {"date": "2017-01-20", "close": 46.655, "volume": 1173068.0}, {"date": "2017-01-23", "close": 46.585, "volume": 923252.0}, {"date": "2017-01-24", "close": 47.025, "volume": 2446182.0}, {"date": "2017-01-25", "close": 47.895, "volume": 2777752.0}, {"date": "2017-01-26", "close": 47.8, "volume": 1909780.0}, {"date": "2017-01-27", "close": 47.94, "volume": 1793932.0}, {"date": "2017-01-30", "close": 47.74, "volume": 1645906.0}, {"date": "2017-01-31", "close": 47.775, "volume": 2460566.0}, {"date": "2017-02-01", "close": 47.275, "volume": 1805698.0}, {"date": "2017-02-02", "close": 47.54, "volume": 1532974.0}, {"date": "2017-02-03", "close": 47.93, "volume": 1168610.0}, {"date": "2017-02-06", "close": 47.255, "volume": 1494116.0}, {"date": "2017-02-07", "close": 47.78, "volume": 1478138.0}, {"date": "2017-02-08", "close": 48.25, "volume": 1884740.0}, {"date": "2017-02-09", "close": 48.525, "volume": 1382934.0}, {"date": "2017-02-10", "close": 48.625, "volume": 1277888.0}, {"date": "2017-02-13", "close": 48.64, "volume": 1440052.0}, {"date": "2017-02-14", "close": 48.425, "volume": 1121550.0}, {"date": "2017-02-15", "close": 48.52, "volume": 1830972.0}, {"date": "2017-02-16", "close": 48.22, "volume": 1777386.0}, {"date": "2017-02-17", "close": 48.795, "volume": 2576240.0}, {"date": "2017-02-21", "close": 49.26, "volume": 2110340.0}, {"date": "2017-02-22", "close": 49.005, "volume": 1339608.0}, {"date": "2017-02-23", "close": 49.455, "volume": 2630416.0}, {"date": "2017-02-24", "close": 49.665, "volume": 1542402.0}, {"date": "2017-02-27", "close": 48.75, "volume": 1769720.0}, {"date": "2017-02-28", "close": 49.21, "volume": 1618224.0}, {"date": "2017-03-01", "close": 49.53, "volume": 1380890.0}, {"date": "2017-03-02", "close": 49.68, "volume": 1126052.0}, {"date": "2017-03-03", "close": 49.715, "volume": 1033716.0}, {"date": "2017-03-06", "close": 49.62, "volume": 1031290.0}, {"date": "2017-03-07", "close": 49.5, "volume": 1094010.0}, {"date": "2017-03-08", "close": 49.475, "volume": 1191236.0}, {"date": "2017-03-09", "close": 49.995, "volume": 1316296.0}, {"date": "2017-03-10", "close": 50.16, "volume": 1186178.0}, {"date": "2017-03-13", "close": 50.19, "volume": 1240478.0}, {"date": "2017-03-14", "close": 50.33, "volume": 988108.0}, {"date": "2017-03-15", "close": 50.935, "volume": 1484016.0}, {"date": "2017-03-16", "close": 50.74, "volume": 1135252.0}, {"date": "2017-03-17", "close": 51.0, "volume": 1728282.0}, {"date": "2017-03-20", "close": 51.01, "volume": 1132494.0}, {"date": "2017-03-21", "close": 50.835, "volume": 1418750.0}, {"date": "2017-03-22", "close": 50.68, "volume": 1185804.0}, {"date": "2017-03-23", "close": 50.61, "volume": 1008622.0}, {"date": "2017-03-24", "close": 50.505, "volume": 1053868.0}, {"date": "2017-03-27", "close": 50.68, "volume": 1742350.0}, {"date": "2017-03-28", "close": 49.215, "volume": 3054970.0}, {"date": "2017-03-29", "close": 49.025, "volume": 2915130.0}, {"date": "2017-03-30", "close": 48.765, "volume": 1728250.0}, {"date": "2017-03-31", "close": 48.775, "volume": 1729448.0}, {"date": "2017-04-03", "close": 49.075, "volume": 1965926.0}, {"date": "2017-04-04", "close": 49.21, "volume": 1719902.0}, {"date": "2017-04-05", "close": 50.32, "volume": 2793122.0}, {"date": "2017-04-06", "close": 50.04, "volume": 1770974.0}, {"date": "2017-04-07", "close": 49.795, "volume": 1777250.0}, {"date": "2017-04-10", "close": 49.885, "volume": 1226320.0}, {"date": "2017-04-11", "close": 49.835, "volume": 1765354.0}, {"date": "2017-04-12", "close": 49.92, "volume": 2549032.0}, {"date": "2017-04-13", "close": 49.595, "volume": 932754.0}, {"date": "2017-04-17", "close": 50.055, "volume": 1380698.0}, {"date": "2017-04-18", "close": 50.345, "volume": 1243954.0}, {"date": "2017-04-19", "close": 50.26, "volume": 979316.0}, {"date": "2017-04-20", "close": 50.22, "volume": 1058778.0}, {"date": "2017-04-21", "close": 50.2, "volume": 945008.0}, {"date": "2017-04-24", "close": 50.54, "volume": 1589986.0}, {"date": "2017-04-25", "close": 50.34, "volume": 1136454.0}, {"date": "2017-04-26", "close": 49.86, "volume": 1208756.0}, {"date": "2017-04-27", "close": 50.01, "volume": 661540.0}, {"date": "2017-04-28", "close": 49.95, "volume": 1320920.0}, {"date": "2017-05-01", "close": 49.595, "volume": 611574.0}, {"date": "2017-05-02", "close": 49.68, "volume": 1029054.0}, {"date": "2017-05-03", "close": 49.685, "volume": 820444.0}, {"date": "2017-05-04", "close": 50.165, "volume": 1466916.0}, {"date": "2017-05-05", "close": 50.08, "volume": 987876.0}, {"date": "2017-05-08", "close": 50.21, "volume": 854032.0}, {"date": "2017-05-09", "close": 49.86, "volume": 742564.0}, {"date": "2017-05-10", "close": 49.985, "volume": 804346.0}, {"date": "2017-05-11", "close": 50.02, "volume": 825842.0}, {"date": "2017-05-12", "close": 49.7, "volume": 765900.0}, {"date": "2017-05-15", "close": 50.155, "volume": 1225176.0}, {"date": "2017-05-16", "close": 49.745, "volume": 825436.0}, {"date": "2017-05-17", "close": 50.175, "volume": 1189222.0}, {"date": "2017-05-18", "close": 50.055, "volume": 1056574.0}, {"date": "2017-05-19", "close": 50.495, "volume": 1025200.0}, {"date": "2017-05-22", "close": 51.135, "volume": 747830.0}, {"date": "2017-05-23", "close": 51.265, "volume": 854102.0}, {"date": "2017-05-24", "close": 51.755, "volume": 695890.0}, {"date": "2017-05-25", "close": 52.09, "volume": 761440.0}, {"date": "2017-05-26", "close": 52.24, "volume": 669590.0}, {"date": "2017-05-30", "close": 51.86, "volume": 612156.0}, {"date": "2017-05-31", "close": 52.075, "volume": 939000.0}, {"date": "2017-06-01", "close": 52.735, "volume": 1021058.0}, {"date": "2017-06-02", "close": 52.71, "volume": 925984.0}, {"date": "2017-06-05", "close": 52.7, "volume": 656236.0}, {"date": "2017-06-06", "close": 52.64, "volume": 670650.0}, {"date": "2017-06-07", "close": 52.96, "volume": 883670.0}, {"date": "2017-06-08", "close": 52.255, "volume": 872398.0}, {"date": "2017-06-09", "close": 52.2, "volume": 773620.0}, {"date": "2017-06-12", "close": 52.27, "volume": 760938.0}, {"date": "2017-06-13", "close": 52.49, "volume": 632806.0}, {"date": "2017-06-14", "close": 52.705, "volume": 869424.0}, {"date": "2017-06-15", "close": 52.765, "volume": 925210.0}, {"date": "2017-06-16", "close": 50.915, "volume": 2611562.0}, {"date": "2017-06-19", "close": 51.08, "volume": 1184854.0}, {"date": "2017-06-20", "close": 50.55, "volume": 1154394.0}, {"date": "2017-06-21", "close": 50.01, "volume": 1242266.0}, {"date": "2017-06-22", "close": 49.855, "volume": 1280150.0}, {"date": "2017-06-23", "close": 50.115, "volume": 1215388.0}, {"date": "2017-06-26", "close": 50.205, "volume": 991162.0}, {"date": "2017-06-27", "close": 49.265, "volume": 1281136.0}, {"date": "2017-06-28", "close": 49.475, "volume": 2154014.0}, {"date": "2017-06-29", "close": 47.68, "volume": 3630330.0}, {"date": "2017-06-30", "close": 48.755, "volume": 2569816.0}, {"date": "2017-07-03", "close": 48.65, "volume": 1051510.0}, {"date": "2017-07-05", "close": 48.375, "volume": 2002372.0}, {"date": "2017-07-06", "close": 47.87, "volume": 1417330.0}, {"date": "2017-07-07", "close": 47.875, "volume": 1223908.0}, {"date": "2017-07-10", "close": 47.485, "volume": 1011672.0}, {"date": "2017-07-11", "close": 48.125, "volume": 2514402.0}, {"date": "2017-07-12", "close": 48.6, "volume": 2648422.0}, {"date": "2017-07-13", "close": 48.47, "volume": 2043502.0}, {"date": "2017-07-14", "close": 48.835, "volume": 1474682.0}, {"date": "2017-07-17", "close": 48.64, "volume": 1214874.0}, {"date": "2017-07-18", "close": 48.57, "volume": 1830996.0}, {"date": "2017-07-19", "close": 46.035, "volume": 9789908.0}, {"date": "2017-07-20", "close": 46.24, "volume": 3697690.0}, {"date": "2017-07-21", "close": 46.835, "volume": 3504546.0}, {"date": "2017-07-24", "close": 46.975, "volume": 2154032.0}, {"date": "2017-07-25", "close": 47.405, "volume": 2091046.0}, {"date": "2017-07-26", "close": 47.35, "volume": 2232248.0}, {"date": "2017-07-27", "close": 47.625, "volume": 1495428.0}, {"date": "2017-07-28", "close": 47.76, "volume": 2024700.0}, {"date": "2017-07-31", "close": 47.65, "volume": 2097926.0}, {"date": "2017-08-01", "close": 47.625, "volume": 1240412.0}, {"date": "2017-08-02", "close": 47.815, "volume": 1915062.0}, {"date": "2017-08-03", "close": 47.59, "volume": 1136306.0}, {"date": "2017-08-04", "close": 47.255, "volume": 941654.0}, {"date": "2017-08-07", "close": 47.525, "volume": 856574.0}, {"date": "2017-08-08", "close": 46.505, "volume": 3254038.0}, {"date": "2017-08-09", "close": 47.88, "volume": 11452638.0}, {"date": "2017-08-10", "close": 47.6, "volume": 2850608.0}, {"date": "2017-08-11", "close": 48.515, "volume": 3925172.0}, {"date": "2017-08-14", "close": 49.015, "volume": 2301428.0}, {"date": "2017-08-15", "close": 48.375, "volume": 2574216.0}, {"date": "2017-08-16", "close": 48.985, "volume": 2051534.0}, {"date": "2017-08-17", "close": 48.315, "volume": 1747782.0}, {"date": "2017-08-18", "close": 48.045, "volume": 1377008.0}, {"date": "2017-08-21", "close": 48.115, "volume": 1913810.0}, {"date": "2017-08-22", "close": 48.65, "volume": 1600012.0}, {"date": "2017-08-23", "close": 48.53, "volume": 874386.0}, {"date": "2017-08-24", "close": 47.39, "volume": 2054322.0}, {"date": "2017-08-25", "close": 47.455, "volume": 1624014.0}, {"date": "2017-08-28", "close": 47.325, "volume": 1463612.0}, {"date": "2017-08-29", "close": 47.68, "volume": 1368554.0}, {"date": "2017-08-30", "close": 47.79, "volume": 1146016.0}, {"date": "2017-08-31", "close": 47.565, "volume": 1612262.0}, {"date": "2017-09-01", "close": 48.07, "volume": 1560370.0}, {"date": "2017-09-05", "close": 48.135, "volume": 1474292.0}, {"date": "2017-09-06", "close": 48.77, "volume": 1611918.0}, {"date": "2017-09-07", "close": 48.315, "volume": 2198714.0}, {"date": "2017-09-08", "close": 48.8, "volume": 2059950.0}, {"date": "2017-09-11", "close": 49.02, "volume": 1928526.0}, {"date": "2017-09-12", "close": 49.335, "volume": 2304264.0}, {"date": "2017-09-13", "close": 49.18, "volume": 1265620.0}, {"date": "2017-09-14", "close": 49.235, "volume": 1815414.0}, {"date": "2017-09-15", "close": 49.47, "volume": 4591670.0}, {"date": "2017-09-18", "close": 49.465, "volume": 1741150.0}, {"date": "2017-09-19", "close": 49.325, "volume": 1599570.0}, {"date": "2017-09-20", "close": 48.86, "volume": 1807046.0}, {"date": "2017-09-21", "close": 48.425, "volume": 1397648.0}, {"date": "2017-09-22", "close": 48.03, "volume": 1382136.0}, {"date": "2017-09-25", "close": 48.39, "volume": 2214020.0}, {"date": "2017-09-26", "close": 48.64, "volume": 2123228.0}, {"date": "2017-09-27", "close": 48.225, "volume": 2722822.0}, {"date": "2017-09-28", "close": 50.825, "volume": 5191488.0}, {"date": "2017-09-29", "close": 51.32, "volume": 6360626.0}, {"date": "2017-10-02", "close": 49.885, "volume": 3230692.0}, {"date": "2017-10-03", "close": 49.04, "volume": 3540224.0}, {"date": "2017-10-04", "close": 49.885, "volume": 4527854.0}, {"date": "2017-10-05", "close": 49.16, "volume": 3427116.0}, {"date": "2017-10-06", "close": 49.09, "volume": 3119296.0}, {"date": "2017-10-09", "close": 48.415, "volume": 2456252.0}, {"date": "2017-10-10", "close": 48.725, "volume": 1839380.0}, {"date": "2017-10-11", "close": 49.145, "volume": 1388380.0}, {"date": "2017-10-12", "close": 49.51, "volume": 1295718.0}, {"date": "2017-10-13", "close": 49.255, "volume": 1444560.0}, {"date": "2017-10-16", "close": 49.565, "volume": 1041142.0}, {"date": "2017-10-17", "close": 49.585, "volume": 1338922.0}, {"date": "2017-10-18", "close": 49.57, "volume": 1310260.0}, {"date": "2017-10-19", "close": 49.685, "volume": 1819468.0}, {"date": "2017-10-20", "close": 49.63, "volume": 1897406.0}, {"date": "2017-10-23", "close": 49.61, "volume": 1668568.0}, {"date": "2017-10-24", "close": 49.58, "volume": 1489910.0}, {"date": "2017-10-25", "close": 49.435, "volume": 1492578.0}, {"date": "2017-10-26", "close": 49.52, "volume": 1250840.0}, {"date": "2017-10-27", "close": 49.68, "volume": 1338340.0}, {"date": "2017-10-30", "close": 48.99, "volume": 1826360.0}, {"date": "2017-10-31", "close": 49.765, "volume": 1969764.0}, {"date": "2017-11-01", "close": 49.925, "volume": 2596432.0}, {"date": "2017-11-02", "close": 49.025, "volume": 1769272.0}, {"date": "2017-11-03", "close": 48.45, "volume": 2217370.0}, {"date": "2017-11-06", "close": 46.995, "volume": 2701156.0}, {"date": "2017-11-07", "close": 47.59, "volume": 2983586.0}, {"date": "2017-11-08", "close": 48.215, "volume": 1714588.0}, {"date": "2017-11-09", "close": 47.755, "volume": 1658026.0}, {"date": "2017-11-10", "close": 48.46, "volume": 1679454.0}, {"date": "2017-11-13", "close": 48.48, "volume": 1564206.0}, {"date": "2017-11-14", "close": 49.29, "volume": 2472994.0}, {"date": "2017-11-15", "close": 48.245, "volume": 1598266.0}, {"date": "2017-11-16", "close": 49.775, "volume": 2719874.0}, {"date": "2017-11-17", "close": 49.665, "volume": 4644822.0}, {"date": "2017-11-20", "close": 50.04, "volume": 1963514.0}, {"date": "2017-11-21", "close": 50.03, "volume": 1739606.0}, {"date": "2017-11-22", "close": 49.505, "volume": 1357850.0}, {"date": "2017-11-24", "close": 49.565, "volume": 428566.0}, {"date": "2017-11-27", "close": 50.06, "volume": 1446272.0}, {"date": "2017-11-28", "close": 50.405, "volume": 1892242.0}, {"date": "2017-11-29", "close": 51.06, "volume": 2312798.0}, {"date": "2017-11-30", "close": 51.09, "volume": 3103724.0}, {"date": "2017-12-01", "close": 51.425, "volume": 1842814.0}, {"date": "2017-12-04", "close": 52.24, "volume": 1947996.0}, {"date": "2017-12-05", "close": 51.48, "volume": 2024956.0}, {"date": "2017-12-06", "close": 51.5, "volume": 1392888.0}, {"date": "2017-12-07", "close": 51.07, "volume": 2133050.0}, {"date": "2017-12-08", "close": 50.58, "volume": 2052084.0}, {"date": "2017-12-11", "close": 50.26, "volume": 2414564.0}, {"date": "2017-12-12", "close": 50.535, "volume": 1951558.0}, {"date": "2017-12-13", "close": 50.48, "volume": 1367782.0}, {"date": "2017-12-14", "close": 50.12, "volume": 1174478.0}, {"date": "2017-12-15", "close": 50.715, "volume": 2674294.0}, {"date": "2017-12-18", "close": 50.845, "volume": 1555070.0}, {"date": "2017-12-19", "close": 50.785, "volume": 1332940.0}, {"date": "2017-12-20", "close": 50.7, "volume": 1511350.0}, {"date": "2017-12-21", "close": 50.575, "volume": 1251706.0}, {"date": "2017-12-22", "close": 50.96, "volume": 956548.0}, {"date": "2017-12-26", "close": 51.005, "volume": 695008.0}, {"date": "2017-12-27", "close": 51.065, "volume": 871698.0}, {"date": "2017-12-28", "close": 51.12, "volume": 1761480.0}, {"date": "2017-12-29", "close": 50.955, "volume": 1454664.0}, {"date": "2018-01-02", "close": 50.615, "volume": 1736854.0}, {"date": "2018-01-03", "close": 50.735, "volume": 1643272.0}, {"date": "2018-01-04", "close": 51.055, "volume": 1523626.0}, {"date": "2018-01-05", "close": 51.555, "volume": 1822148.0}, {"date": "2018-01-08", "close": 51.61, "volume": 1465648.0}, {"date": "2018-01-09", "close": 51.56, "volume": 1139022.0}, {"date": "2018-01-10", "close": 50.79, "volume": 1097316.0}, {"date": "2018-01-11", "close": 50.5, "volume": 1529410.0}, {"date": "2018-01-12", "close": 50.505, "volume": 1145448.0}, {"date": "2018-01-16", "close": 50.645, "volume": 1851016.0}, {"date": "2018-01-17", "close": 51.325, "volume": 1384716.0}, {"date": "2018-01-18", "close": 51.455, "volume": 1981010.0}, {"date": "2018-01-19", "close": 49.595, "volume": 5783032.0}, {"date": "2018-01-22", "close": 49.565, "volume": 2561902.0}, {"date": "2018-01-23", "close": 49.445, "volume": 2847066.0}, {"date": "2018-01-24", "close": 50.045, "volume": 3561370.0}, {"date": "2018-01-25", "close": 52.545, "volume": 5561110.0}, {"date": "2018-01-26", "close": 53.725, "volume": 3120792.0}, {"date": "2018-01-29", "close": 53.89, "volume": 2908174.0}, {"date": "2018-01-30", "close": 53.985, "volume": 2478634.0}, {"date": "2018-01-31", "close": 54.385, "volume": 3776214.0}, {"date": "2018-02-01", "close": 53.76, "volume": 2453110.0}, {"date": "2018-02-02", "close": 51.78, "volume": 2492922.0}, {"date": "2018-02-05", "close": 50.765, "volume": 3202826.0}, {"date": "2018-02-06", "close": 51.23, "volume": 3207698.0}, {"date": "2018-02-07", "close": 51.33, "volume": 2069436.0}, {"date": "2018-02-08", "close": 50.68, "volume": 2191200.0}, {"date": "2018-02-09", "close": 50.92, "volume": 2126032.0}, {"date": "2018-02-12", "close": 51.15, "volume": 1394278.0}, {"date": "2018-02-13", "close": 51.355, "volume": 1177064.0}, {"date": "2018-02-14", "close": 51.88, "volume": 1253226.0}, {"date": "2018-02-15", "close": 52.405, "volume": 1184700.0}, {"date": "2018-02-16", "close": 52.75, "volume": 1175976.0}, {"date": "2018-02-20", "close": 52.3, "volume": 1800622.0}, {"date": "2018-02-21", "close": 52.03, "volume": 1642226.0}, {"date": "2018-02-22", "close": 52.53, "volume": 1896868.0}, {"date": "2018-02-23", "close": 53.11, "volume": 1777158.0}, {"date": "2018-02-26", "close": 53.71, "volume": 2212492.0}, {"date": "2018-02-27", "close": 53.295, "volume": 2125250.0}, {"date": "2018-02-28", "close": 53.39, "volume": 2484026.0}, {"date": "2018-03-01", "close": 53.37, "volume": 2567118.0}, {"date": "2018-03-02", "close": 54.145, "volume": 1297592.0}, {"date": "2018-03-05", "close": 54.87, "volume": 2473572.0}, {"date": "2018-03-06", "close": 55.03, "volume": 1840610.0}, {"date": "2018-03-07", "close": 54.595, "volume": 1595718.0}, {"date": "2018-03-08", "close": 54.81, "volume": 1236788.0}, {"date": "2018-03-09", "close": 55.27, "volume": 2540432.0}, {"date": "2018-03-12", "close": 55.345, "volume": 1111186.0}, {"date": "2018-03-13", "close": 55.37, "volume": 1288346.0}, {"date": "2018-03-14", "close": 55.28, "volume": 1554096.0}, {"date": "2018-03-15", "close": 54.485, "volume": 1281034.0}, {"date": "2018-03-16", "close": 53.905, "volume": 2558936.0}, {"date": "2018-03-19", "close": 53.935, "volume": 1400876.0}, {"date": "2018-03-20", "close": 53.875, "volume": 1355574.0}, {"date": "2018-03-21", "close": 53.52, "volume": 2303892.0}, {"date": "2018-03-22", "close": 53.28, "volume": 2141396.0}, {"date": "2018-03-23", "close": 52.86, "volume": 2212920.0}, {"date": "2018-03-26", "close": 53.485, "volume": 3505586.0}, {"date": "2018-03-27", "close": 53.675, "volume": 4693334.0}, {"date": "2018-03-28", "close": 52.975, "volume": 5050780.0}, {"date": "2018-03-29", "close": 53.195, "volume": 2432620.0}, {"date": "2018-04-02", "close": 51.915, "volume": 2637114.0}, {"date": "2018-04-03", "close": 52.015, "volume": 3244920.0}, {"date": "2018-04-04", "close": 52.52, "volume": 2347148.0}, {"date": "2018-04-05", "close": 52.65, "volume": 1617684.0}, {"date": "2018-04-06", "close": 52.1, "volume": 1857540.0}, {"date": "2018-04-09", "close": 52.71, "volume": 1886262.0}, {"date": "2018-04-10", "close": 52.86, "volume": 1967528.0}, {"date": "2018-04-11", "close": 53.295, "volume": 1651234.0}, {"date": "2018-04-12", "close": 52.54, "volume": 1828780.0}, {"date": "2018-04-13", "close": 52.9, "volume": 1414604.0}, {"date": "2018-04-16", "close": 53.63, "volume": 1211218.0}, {"date": "2018-04-17", "close": 54.225, "volume": 1729668.0}, {"date": "2018-04-18", "close": 54.065, "volume": 1024244.0}, {"date": "2018-04-19", "close": 53.225, "volume": 1616560.0}, {"date": "2018-04-20", "close": 51.62, "volume": 3138268.0}, {"date": "2018-04-23", "close": 51.885, "volume": 1425398.0}, {"date": "2018-04-24", "close": 51.83, "volume": 1441730.0}, {"date": "2018-04-25", "close": 52.595, "volume": 2089586.0}, {"date": "2018-04-26", "close": 53.425, "volume": 2003904.0}, {"date": "2018-04-27", "close": 53.345, "volume": 1509368.0}, {"date": "2018-04-30", "close": 52.705, "volume": 2767686.0}, {"date": "2018-05-01", "close": 52.35, "volume": 1611986.0}, {"date": "2018-05-02", "close": 50.81, "volume": 2550508.0}, {"date": "2018-05-03", "close": 50.515, "volume": 2178176.0}, {"date": "2018-05-04", "close": 51.6, "volume": 1369810.0}, {"date": "2018-05-07", "close": 52.025, "volume": 1070448.0}, {"date": "2018-05-08", "close": 52.195, "volume": 1592304.0}, {"date": "2018-05-09", "close": 52.68, "volume": 1081220.0}, {"date": "2018-05-10", "close": 53.7, "volume": 1624736.0}, {"date": "2018-05-11", "close": 53.51, "volume": 1629916.0}, {"date": "2018-05-14", "close": 53.465, "volume": 1133442.0}, {"date": "2018-05-15", "close": 52.985, "volume": 1514566.0}, {"date": "2018-05-16", "close": 53.31, "volume": 1234810.0}, {"date": "2018-05-17", "close": 52.575, "volume": 2069006.0}, {"date": "2018-05-18", "close": 51.475, "volume": 3669632.0}, {"date": "2018-05-21", "close": 51.46, "volume": 1694686.0}, {"date": "2018-05-22", "close": 51.16, "volume": 1784662.0}, {"date": "2018-05-23", "close": 51.495, "volume": 1572122.0}, {"date": "2018-05-24", "close": 51.595, "volume": 1193162.0}, {"date": "2018-05-25", "close": 51.72, "volume": 1337530.0}, {"date": "2018-05-29", "close": 51.475, "volume": 1360760.0}, {"date": "2018-05-30", "close": 52.01, "volume": 1635300.0}, {"date": "2018-05-31", "close": 50.5, "volume": 2797828.0}, {"date": "2018-06-01", "close": 50.255, "volume": 2263064.0}, {"date": "2018-06-04", "close": 50.615, "volume": 1536292.0}, {"date": "2018-06-05", "close": 50.42, "volume": 1745840.0}, {"date": "2018-06-06", "close": 50.6, "volume": 2147002.0}, {"date": "2018-06-07", "close": 50.525, "volume": 1990878.0}, {"date": "2018-06-08", "close": 51.74, "volume": 2171274.0}, {"date": "2018-06-11", "close": 52.585, "volume": 2592000.0}, {"date": "2018-06-12", "close": 52.59, "volume": 1384884.0}, {"date": "2018-06-13", "close": 52.36, "volume": 1437624.0}, {"date": "2018-06-14", "close": 52.93, "volume": 1658902.0}, {"date": "2018-06-15", "close": 53.2, "volume": 2676622.0}, {"date": "2018-06-18", "close": 52.775, "volume": 1459352.0}, {"date": "2018-06-19", "close": 52.875, "volume": 1823628.0}, {"date": "2018-06-20", "close": 52.905, "volume": 1700764.0}, {"date": "2018-06-21", "close": 52.535, "volume": 1426146.0}, {"date": "2018-06-22", "close": 53.045, "volume": 4701996.0}, {"date": "2018-06-25", "close": 53.43, "volume": 1973780.0}, {"date": "2018-06-26", "close": 53.27, "volume": 2120772.0}, {"date": "2018-06-27", "close": 52.965, "volume": 2414820.0}, {"date": "2018-06-28", "close": 57.415, "volume": 8311676.0}, {"date": "2018-06-29", "close": 58.045, "volume": 4227284.0}, {"date": "2018-07-02", "close": 57.84, "volume": 3173788.0}, {"date": "2018-07-03", "close": 57.655, "volume": 1892004.0}, {"date": "2018-07-05", "close": 59.06, "volume": 3281686.0}, {"date": "2018-07-06", "close": 59.69, "volume": 2583488.0}, {"date": "2018-07-09", "close": 59.84, "volume": 2304488.0}, {"date": "2018-07-10", "close": 58.96, "volume": 2049550.0}, {"date": "2018-07-11", "close": 59.155, "volume": 1667766.0}, {"date": "2018-07-12", "close": 59.02, "volume": 1224868.0}, {"date": "2018-07-13", "close": 59.57, "volume": 1086486.0}, {"date": "2018-07-16", "close": 59.235, "volume": 1434274.0}, {"date": "2018-07-17", "close": 59.71, "volume": 1242882.0}, {"date": "2018-07-18", "close": 58.76, "volume": 1251258.0}, {"date": "2018-07-19", "close": 59.06, "volume": 1332224.0}, {"date": "2018-07-20", "close": 58.915, "volume": 1222786.0}, {"date": "2018-07-23", "close": 58.6, "volume": 1102402.0}, {"date": "2018-07-24", "close": 58.585, "volume": 1716102.0}, {"date": "2018-07-25", "close": 58.84, "volume": 1588990.0}, {"date": "2018-07-26", "close": 59.39, "volume": 1550352.0}, {"date": "2018-07-27", "close": 58.87, "volume": 1160698.0}, {"date": "2018-07-30", "close": 58.34, "volume": 1865342.0}, {"date": "2018-07-31", "close": 58.77, "volume": 1947636.0}, {"date": "2018-08-01", "close": 58.73, "volume": 1364738.0}, {"date": "2018-08-02", "close": 59.815, "volume": 1430762.0}, {"date": "2018-08-03", "close": 60.76, "volume": 1691778.0}, {"date": "2018-08-06", "close": 60.93, "volume": 978250.0}, {"date": "2018-08-07", "close": 60.485, "volume": 2723424.0}, {"date": "2018-08-08", "close": 60.67, "volume": 1210170.0}, {"date": "2018-08-09", "close": 60.41, "volume": 1110074.0}, {"date": "2018-08-10", "close": 60.5, "volume": 927990.0}, {"date": "2018-08-13", "close": 60.54, "volume": 799990.0}, {"date": "2018-08-14", "close": 61.035, "volume": 1156840.0}, {"date": "2018-08-15", "close": 62.065, "volume": 1563544.0}, {"date": "2018-08-16", "close": 62.695, "volume": 2529178.0}, {"date": "2018-08-17", "close": 63.2, "volume": 1259336.0}, {"date": "2018-08-20", "close": 63.265, "volume": 1606606.0}, {"date": "2018-08-21", "close": 61.93, "volume": 1441716.0}, {"date": "2018-08-22", "close": 61.785, "volume": 929200.0}, {"date": "2018-08-23", "close": 61.97, "volume": 893094.0}, {"date": "2018-08-24", "close": 62.13, "volume": 625476.0}, {"date": "2018-08-27", "close": 61.87, "volume": 894716.0}, {"date": "2018-08-28", "close": 61.565, "volume": 814882.0}, {"date": "2018-08-29", "close": 62.115, "volume": 910888.0}, {"date": "2018-08-30", "close": 61.83, "volume": 832054.0}, {"date": "2018-08-31", "close": 62.44, "volume": 1092970.0}, {"date": "2018-09-04", "close": 63.12, "volume": 1198652.0}, {"date": "2018-09-05", "close": 63.865, "volume": 1178900.0}, {"date": "2018-09-06", "close": 64.78, "volume": 2016140.0}, {"date": "2018-09-07", "close": 65.3, "volume": 1976630.0}, {"date": "2018-09-10", "close": 65.755, "volume": 1162308.0}, {"date": "2018-09-11", "close": 65.1, "volume": 1852830.0}, {"date": "2018-09-12", "close": 65.585, "volume": 1602846.0}, {"date": "2018-09-13", "close": 65.64, "volume": 1568334.0}, {"date": "2018-09-14", "close": 66.145, "volume": 1073752.0}, {"date": "2018-09-17", "close": 66.335, "volume": 1183108.0}, {"date": "2018-09-18", "close": 65.62, "volume": 1138284.0}, {"date": "2018-09-19", "close": 64.945, "volume": 1215072.0}, {"date": "2018-09-20", "close": 65.05, "volume": 1458024.0}, {"date": "2018-09-21", "close": 65.11, "volume": 2198528.0}, {"date": "2018-09-24", "close": 64.81, "volume": 1117714.0}, {"date": "2018-09-25", "close": 64.635, "volume": 1510984.0}, {"date": "2018-09-26", "close": 64.945, "volume": 2511110.0}, {"date": "2018-09-27", "close": 64.145, "volume": 3519034.0}, {"date": "2018-09-28", "close": 65.875, "volume": 2262380.0}, {"date": "2018-10-01", "close": 66.31, "volume": 1652508.0}, {"date": "2018-10-02", "close": 66.7, "volume": 3472616.0}, {"date": "2018-10-03", "close": 67.01, "volume": 2540600.0}, {"date": "2018-10-04", "close": 67.855, "volume": 2310104.0}, {"date": "2018-10-05", "close": 67.875, "volume": 1647192.0}, {"date": "2018-10-08", "close": 68.035, "volume": 1650870.0}, {"date": "2018-10-09", "close": 67.91, "volume": 1367708.0}, {"date": "2018-10-10", "close": 67.15, "volume": 2075366.0}, {"date": "2018-10-11", "close": 65.835, "volume": 2164332.0}, {"date": "2018-10-12", "close": 66.41, "volume": 2490960.0}, {"date": "2018-10-15", "close": 67.135, "volume": 1207650.0}, {"date": "2018-10-16", "close": 68.52, "volume": 1497580.0}, {"date": "2018-10-17", "close": 68.845, "volume": 1915914.0}, {"date": "2018-10-18", "close": 68.735, "volume": 1237730.0}, {"date": "2018-10-19", "close": 70.325, "volume": 2645678.0}, {"date": "2018-10-22", "close": 70.705, "volume": 1962972.0}, {"date": "2018-10-23", "close": 70.515, "volume": 2067932.0}, {"date": "2018-10-24", "close": 70.645, "volume": 2365340.0}, {"date": "2018-10-25", "close": 69.835, "volume": 3044542.0}, {"date": "2018-10-26", "close": 69.195, "volume": 2443590.0}, {"date": "2018-10-29", "close": 70.215, "volume": 1594992.0}, {"date": "2018-10-30", "close": 72.375, "volume": 3325860.0}, {"date": "2018-10-31", "close": 72.0, "volume": 3973864.0}, {"date": "2018-11-01", "close": 72.6, "volume": 2551440.0}, {"date": "2018-11-02", "close": 71.73, "volume": 2662586.0}, {"date": "2018-11-05", "close": 73.425, "volume": 1946958.0}, {"date": "2018-11-06", "close": 74.25, "volume": 1816720.0}, {"date": "2018-11-07", "close": 75.005, "volume": 2170596.0}, {"date": "2018-11-08", "close": 75.67, "volume": 2089756.0}, {"date": "2018-11-09", "close": 75.2, "volume": 2343462.0}, {"date": "2018-11-12", "close": 74.615, "volume": 2529412.0}, {"date": "2018-11-13", "close": 74.105, "volume": 3250028.0}, {"date": "2018-11-14", "close": 73.845, "volume": 2702062.0}, {"date": "2018-11-15", "close": 74.32, "volume": 2781242.0}, {"date": "2018-11-16", "close": 75.0, "volume": 3707158.0}, {"date": "2018-11-19", "close": 74.575, "volume": 1835056.0}, {"date": "2018-11-20", "close": 73.335, "volume": 2669972.0}, {"date": "2018-11-21", "close": 72.22, "volume": 2735734.0}, {"date": "2018-11-23", "close": 72.59, "volume": 1839014.0}, {"date": "2018-11-26", "close": 72.37, "volume": 2969664.0}, {"date": "2018-11-27", "close": 73.56, "volume": 2293200.0}, {"date": "2018-11-28", "close": 73.98, "volume": 1820158.0}, {"date": "2018-11-29", "close": 74.525, "volume": 1740690.0}, {"date": "2018-11-30", "close": 75.0, "volume": 2676118.0}, {"date": "2018-12-03", "close": 75.75, "volume": 2288552.0}, {"date": "2018-12-04", "close": 75.78, "volume": 2106218.0}, {"date": "2018-12-06", "close": 75.815, "volume": 2559812.0}, {"date": "2018-12-07", "close": 75.195, "volume": 1566558.0}, {"date": "2018-12-10", "close": 75.625, "volume": 2254180.0}, {"date": "2018-12-11", "close": 76.455, "volume": 1843084.0}, {"date": "2018-12-12", "close": 77.445, "volume": 2281244.0}, {"date": "2018-12-13", "close": 77.915, "volume": 1733358.0}, {"date": "2018-12-14", "close": 75.785, "volume": 2120160.0}, {"date": "2018-12-17", "close": 73.065, "volume": 3529702.0}, {"date": "2018-12-18", "close": 72.84, "volume": 3057182.0}, {"date": "2018-12-19", "close": 70.975, "volume": 5340278.0}, {"date": "2018-12-20", "close": 69.525, "volume": 4450020.0}, {"date": "2018-12-21", "close": 69.07, "volume": 4306604.0}, {"date": "2018-12-24", "close": 67.025, "volume": 1425582.0}, {"date": "2018-12-26", "close": 69.17, "volume": 1653690.0}, {"date": "2018-12-27", "close": 70.02, "volume": 1999542.0}, {"date": "2018-12-28", "close": 69.505, "volume": 2586194.0}, {"date": "2018-12-31", "close": 69.62, "volume": 1316534.0}, {"date": "2019-01-02", "close": 67.81, "volume": 3650872.0}, {"date": "2019-01-03", "close": 68.13, "volume": 2094376.0}, {"date": "2019-01-04", "close": 68.335, "volume": 2779026.0}, {"date": "2019-01-07", "close": 68.92, "volume": 2656264.0}, {"date": "2019-01-08", "close": 70.15, "volume": 2447838.0}, {"date": "2019-01-09", "close": 70.145, "volume": 2091692.0}, {"date": "2019-01-10", "close": 70.44, "volume": 2468986.0}, {"date": "2019-01-11", "close": 70.06, "volume": 1898072.0}, {"date": "2019-01-14", "close": 69.695, "volume": 1932854.0}, {"date": "2019-01-15", "close": 70.395, "volume": 1509350.0}, {"date": "2019-01-16", "close": 69.785, "volume": 2421188.0}, {"date": "2019-01-17", "close": 70.24, "volume": 1846320.0}, {"date": "2019-01-18", "close": 69.72, "volume": 3208300.0}, {"date": "2019-01-22", "close": 69.4, "volume": 3455706.0}, {"date": "2019-01-23", "close": 69.5, "volume": 2310612.0}, {"date": "2019-01-24", "close": 62.175, "volume": 15279420.0}, {"date": "2019-01-25", "close": 60.68, "volume": 6080562.0}, {"date": "2019-01-28", "close": 60.925, "volume": 4478696.0}, {"date": "2019-01-29", "close": 60.595, "volume": 3248100.0}, {"date": "2019-01-30", "close": 61.31, "volume": 3182714.0}, {"date": "2019-01-31", "close": 61.82, "volume": 4295216.0}, {"date": "2019-02-01", "close": 61.53, "volume": 2822484.0}, {"date": "2019-02-04", "close": 60.89, "volume": 4368678.0}, {"date": "2019-02-05", "close": 62.395, "volume": 3987128.0}, {"date": "2019-02-06", "close": 61.58, "volume": 1977762.0}, {"date": "2019-02-07", "close": 62.425, "volume": 2200460.0}, {"date": "2019-02-08", "close": 63.345, "volume": 2737350.0}, {"date": "2019-02-11", "close": 63.745, "volume": 2507636.0}, {"date": "2019-02-12", "close": 64.375, "volume": 2610768.0}, {"date": "2019-02-13", "close": 64.295, "volume": 1935348.0}, {"date": "2019-02-14", "close": 63.7, "volume": 1859440.0}, {"date": "2019-02-15", "close": 64.235, "volume": 3813618.0}, {"date": "2019-02-19", "close": 64.845, "volume": 2642480.0}, {"date": "2019-02-20", "close": 65.21, "volume": 2031072.0}, {"date": "2019-02-21", "close": 66.88, "volume": 3486052.0}, {"date": "2019-02-22", "close": 67.87, "volume": 3914542.0}, {"date": "2019-02-25", "close": 66.715, "volume": 2688178.0}, {"date": "2019-02-26", "close": 66.52, "volume": 1486308.0}, {"date": "2019-02-27", "close": 67.375, "volume": 1524138.0}, {"date": "2019-02-28", "close": 67.99, "volume": 1639574.0}, {"date": "2019-03-01", "close": 68.355, "volume": 1488724.0}, {"date": "2019-03-04", "close": 67.735, "volume": 1526070.0}, {"date": "2019-03-05", "close": 67.915, "volume": 2328630.0}, {"date": "2019-03-06", "close": 68.235, "volume": 1102356.0}, {"date": "2019-03-07", "close": 67.815, "volume": 1854726.0}, {"date": "2019-03-08", "close": 68.525, "volume": 1463490.0}, {"date": "2019-03-11", "close": 69.54, "volume": 1686406.0}, {"date": "2019-03-12", "close": 69.2, "volume": 2182846.0}, {"date": "2019-03-13", "close": 69.6, "volume": 2051578.0}, {"date": "2019-03-14", "close": 69.73, "volume": 1263078.0}, {"date": "2019-03-15", "close": 69.995, "volume": 2824712.0}, {"date": "2019-03-18", "close": 70.355, "volume": 1401272.0}, {"date": "2019-03-19", "close": 70.15, "volume": 1892694.0}, {"date": "2019-03-20", "close": 69.695, "volume": 2255900.0}, {"date": "2019-03-21", "close": 71.64, "volume": 1691216.0}, {"date": "2019-03-22", "close": 71.185, "volume": 2516030.0}, {"date": "2019-03-25", "close": 71.965, "volume": 3275422.0}, {"date": "2019-03-26", "close": 72.68, "volume": 3047262.0}, {"date": "2019-03-27", "close": 73.695, "volume": 2058782.0}, {"date": "2019-03-28", "close": 74.35, "volume": 5764640.0}, {"date": "2019-03-29", "close": 75.315, "volume": 2500626.0}, {"date": "2019-04-01", "close": 75.175, "volume": 2420128.0}, {"date": "2019-04-02", "close": 75.505, "volume": 2088290.0}, {"date": "2019-04-03", "close": 75.605, "volume": 2645304.0}, {"date": "2019-04-04", "close": 76.0, "volume": 3506844.0}, {"date": "2019-04-05", "close": 75.945, "volume": 2179128.0}, {"date": "2019-04-08", "close": 76.64, "volume": 3392836.0}, {"date": "2019-04-09", "close": 76.65, "volume": 2108256.0}, {"date": "2019-04-10", "close": 77.285, "volume": 2323342.0}, {"date": "2019-04-11", "close": 77.02, "volume": 1250636.0}, {"date": "2019-04-12", "close": 76.93, "volume": 989386.0}, {"date": "2019-04-15", "close": 77.49, "volume": 1269826.0}, {"date": "2019-04-16", "close": 76.6, "volume": 2168946.0}, {"date": "2019-04-17", "close": 76.23, "volume": 1154474.0}, {"date": "2019-04-18", "close": 77.19, "volume": 1359024.0}, {"date": "2019-04-22", "close": 76.335, "volume": 2227486.0}, {"date": "2019-04-23", "close": 75.64, "volume": 1579400.0}, {"date": "2019-04-24", "close": 75.665, "volume": 1358860.0}, {"date": "2019-04-25", "close": 75.485, "volume": 1299048.0}, {"date": "2019-04-26", "close": 76.42, "volume": 1025616.0}, {"date": "2019-04-29", "close": 76.685, "volume": 1146822.0}, {"date": "2019-04-30", "close": 76.985, "volume": 2814922.0}, {"date": "2019-05-01", "close": 76.245, "volume": 1213982.0}, {"date": "2019-05-02", "close": 76.415, "volume": 1327476.0}, {"date": "2019-05-03", "close": 76.08, "volume": 899444.0}, {"date": "2019-05-06", "close": 76.565, "volume": 1798052.0}, {"date": "2019-05-07", "close": 76.545, "volume": 1745196.0}, {"date": "2019-05-08", "close": 77.125, "volume": 1234106.0}, {"date": "2019-05-09", "close": 77.465, "volume": 2126048.0}, {"date": "2019-05-10", "close": 78.335, "volume": 1141446.0}, {"date": "2019-05-13", "close": 77.005, "volume": 2596230.0}, {"date": "2019-05-14", "close": 77.265, "volume": 1674222.0}, {"date": "2019-05-15", "close": 77.505, "volume": 1219284.0}, {"date": "2019-05-16", "close": 77.92, "volume": 1308862.0}, {"date": "2019-05-17", "close": 77.53, "volume": 1219982.0}, {"date": "2019-05-20", "close": 77.46, "volume": 1113694.0}, {"date": "2019-05-21", "close": 76.865, "volume": 1190342.0}, {"date": "2019-05-22", "close": 77.8, "volume": 1385232.0}, {"date": "2019-05-23", "close": 78.135, "volume": 1279550.0}, {"date": "2019-05-24", "close": 77.595, "volume": 972738.0}, {"date": "2019-05-28", "close": 76.44, "volume": 4604622.0}, {"date": "2019-05-29", "close": 76.505, "volume": 1467558.0}, {"date": "2019-05-30", "close": 77.625, "volume": 1027274.0}, {"date": "2019-05-31", "close": 78.02, "volume": 1147122.0}, {"date": "2019-06-03", "close": 78.55, "volume": 1606230.0}, {"date": "2019-06-04", "close": 76.56, "volume": 1957040.0}, {"date": "2019-06-05", "close": 78.205, "volume": 1980234.0}, {"date": "2019-06-06", "close": 78.86, "volume": 1324176.0}, {"date": "2019-06-07", "close": 78.9, "volume": 1374256.0}, {"date": "2019-06-10", "close": 78.47, "volume": 875656.0}, {"date": "2019-06-11", "close": 78.39, "volume": 1243868.0}, {"date": "2019-06-12", "close": 78.555, "volume": 1142230.0}, {"date": "2019-06-13", "close": 78.425, "volume": 1220202.0}, {"date": "2019-06-14", "close": 78.3, "volume": 829924.0}, {"date": "2019-06-17", "close": 77.74, "volume": 1227438.0}, {"date": "2019-06-18", "close": 76.82, "volume": 1955842.0}, {"date": "2019-06-19", "close": 77.875, "volume": 1373964.0}, {"date": "2019-06-20", "close": 77.985, "volume": 1418786.0}, {"date": "2019-06-21", "close": 77.205, "volume": 2121598.0}, {"date": "2019-06-24", "close": 77.075, "volume": 1329826.0}, {"date": "2019-06-25", "close": 76.545, "volume": 2434322.0}, {"date": "2019-06-26", "close": 75.315, "volume": 2948140.0}, {"date": "2019-06-27", "close": 77.935, "volume": 4103644.0}, {"date": "2019-06-28", "close": 77.505, "volume": 6430832.0}, {"date": "2019-07-01", "close": 77.85, "volume": 1821236.0}, {"date": "2019-07-02", "close": 79.0, "volume": 2027044.0}, {"date": "2019-07-03", "close": 81.18, "volume": 1788204.0}, {"date": "2019-07-05", "close": 80.72, "volume": 1514404.0}, {"date": "2019-07-08", "close": 79.85, "volume": 1410932.0}, {"date": "2019-07-09", "close": 79.035, "volume": 1560934.0}, {"date": "2019-07-10", "close": 78.725, "volume": 1757926.0}, {"date": "2019-07-11", "close": 78.5, "volume": 1326910.0}, {"date": "2019-07-12", "close": 79.255, "volume": 963904.0}, {"date": "2019-07-15", "close": 79.94, "volume": 2077778.0}, {"date": "2019-07-16", "close": 79.86, "volume": 894760.0}, {"date": "2019-07-17", "close": 80.03, "volume": 905172.0}, {"date": "2019-07-18", "close": 80.09, "volume": 1378330.0}, {"date": "2019-07-19", "close": 79.375, "volume": 850850.0}, {"date": "2019-07-22", "close": 79.43, "volume": 934910.0}, {"date": "2019-07-23", "close": 79.265, "volume": 892670.0}, {"date": "2019-07-24", "close": 79.415, "volume": 1099282.0}, {"date": "2019-07-25", "close": 80.295, "volume": 1173840.0}, {"date": "2019-07-26", "close": 81.285, "volume": 1428670.0}, {"date": "2019-07-29", "close": 81.24, "volume": 1050840.0}, {"date": "2019-07-30", "close": 80.675, "volume": 1003652.0}, {"date": "2019-07-31", "close": 79.27, "volume": 1345452.0}, {"date": "2019-08-01", "close": 78.725, "volume": 1533364.0}, {"date": "2019-08-02", "close": 79.59, "volume": 1527340.0}, {"date": "2019-08-05", "close": 77.37, "volume": 4073880.0}, {"date": "2019-08-06", "close": 77.755, "volume": 2848474.0}, {"date": "2019-08-07", "close": 79.83, "volume": 2387710.0}, {"date": "2019-08-08", "close": 81.11, "volume": 1424588.0}, {"date": "2019-08-09", "close": 81.75, "volume": 1155448.0}, {"date": "2019-08-12", "close": 82.55, "volume": 1442604.0}, {"date": "2019-08-13", "close": 83.565, "volume": 2367284.0}, {"date": "2019-08-14", "close": 83.325, "volume": 2536562.0}, {"date": "2019-08-15", "close": 84.5, "volume": 1801064.0}, {"date": "2019-08-16", "close": 84.97, "volume": 4237262.0}, {"date": "2019-08-19", "close": 84.28, "volume": 1864848.0}, {"date": "2019-08-20", "close": 80.615, "volume": 2714242.0}, {"date": "2019-08-21", "close": 80.505, "volume": 1231184.0}, {"date": "2019-08-22", "close": 81.19, "volume": 1579666.0}, {"date": "2019-08-23", "close": 80.4, "volume": 1141176.0}, {"date": "2019-08-26", "close": 80.795, "volume": 1060112.0}, {"date": "2019-08-27", "close": 81.515, "volume": 1738782.0}, {"date": "2019-08-28", "close": 81.93, "volume": 989956.0}, {"date": "2019-08-29", "close": 81.565, "volume": 1375032.0}, {"date": "2019-08-30", "close": 81.435, "volume": 1184002.0}, {"date": "2019-09-03", "close": 82.055, "volume": 1690752.0}, {"date": "2019-09-04", "close": 82.585, "volume": 897836.0}, {"date": "2019-09-05", "close": 81.875, "volume": 1149902.0}, {"date": "2019-09-06", "close": 82.49, "volume": 1134118.0}, {"date": "2019-09-09", "close": 80.6, "volume": 1359868.0}, {"date": "2019-09-10", "close": 78.0, "volume": 3555716.0}, {"date": "2019-09-11", "close": 78.715, "volume": 1477324.0}, {"date": "2019-09-12", "close": 78.905, "volume": 1128872.0}, {"date": "2019-09-13", "close": 78.56, "volume": 967294.0}, {"date": "2019-09-16", "close": 79.14, "volume": 799810.0}, {"date": "2019-09-17", "close": 79.49, "volume": 1284682.0}, {"date": "2019-09-18", "close": 79.625, "volume": 1237824.0}, {"date": "2019-09-19", "close": 80.015, "volume": 1168362.0}, {"date": "2019-09-20", "close": 80.07, "volume": 1832324.0}, {"date": "2019-09-23", "close": 79.905, "volume": 908234.0}, {"date": "2019-09-24", "close": 79.92, "volume": 1377744.0}, {"date": "2019-09-25", "close": 80.275, "volume": 1036476.0}, {"date": "2019-09-26", "close": 80.3, "volume": 1108622.0}, {"date": "2019-09-27", "close": 78.4, "volume": 1681650.0}, {"date": "2019-09-30", "close": 78.15, "volume": 2042212.0}, {"date": "2019-10-01", "close": 83.475, "volume": 6271212.0}, {"date": "2019-10-02", "close": 82.37, "volume": 2519686.0}, {"date": "2019-10-03", "close": 83.675, "volume": 2152690.0}, {"date": "2019-10-04", "close": 84.48, "volume": 1158410.0}, {"date": "2019-10-07", "close": 84.11, "volume": 1185442.0}, {"date": "2019-10-08", "close": 83.32, "volume": 1129840.0}, {"date": "2019-10-09", "close": 83.2, "volume": 1133826.0}, {"date": "2019-10-10", "close": 82.845, "volume": 1216414.0}, {"date": "2019-10-11", "close": 82.38, "volume": 1240468.0}, {"date": "2019-10-14", "close": 81.505, "volume": 923370.0}, {"date": "2019-10-15", "close": 80.5, "volume": 1109118.0}, {"date": "2019-10-16", "close": 80.215, "volume": 1144376.0}, {"date": "2019-10-17", "close": 81.05, "volume": 1046628.0}, {"date": "2019-10-18", "close": 80.795, "volume": 1148532.0}, {"date": "2019-10-21", "close": 81.19, "volume": 1089106.0}, {"date": "2019-10-22", "close": 80.25, "volume": 1304194.0}, {"date": "2019-10-23", "close": 80.23, "volume": 969136.0}, {"date": "2019-10-24", "close": 80.0, "volume": 888474.0}, {"date": "2019-10-25", "close": 79.69, "volume": 1112272.0}, {"date": "2019-10-28", "close": 80.11, "volume": 1085008.0}, {"date": "2019-10-29", "close": 81.21, "volume": 916188.0}, {"date": "2019-10-30", "close": 81.53, "volume": 993414.0}, {"date": "2019-10-31", "close": 80.345, "volume": 1224336.0}, {"date": "2019-11-01", "close": 80.315, "volume": 814548.0}, {"date": "2019-11-04", "close": 79.23, "volume": 1897420.0}, {"date": "2019-11-05", "close": 79.51, "volume": 1629688.0}, {"date": "2019-11-06", "close": 79.66, "volume": 1145402.0}, {"date": "2019-11-07", "close": 80.215, "volume": 1041106.0}, {"date": "2019-11-08", "close": 79.845, "volume": 1203122.0}, {"date": "2019-11-11", "close": 80.22, "volume": 1106686.0}, {"date": "2019-11-12", "close": 80.56, "volume": 1025468.0}, {"date": "2019-11-13", "close": 81.83, "volume": 1111718.0}, {"date": "2019-11-14", "close": 81.555, "volume": 937366.0}, {"date": "2019-11-15", "close": 81.19, "volume": 3128636.0}, {"date": "2019-11-18", "close": 82.735, "volume": 1830160.0}, {"date": "2019-11-19", "close": 82.98, "volume": 777968.0}, {"date": "2019-11-20", "close": 83.975, "volume": 1220732.0}, {"date": "2019-11-21", "close": 83.215, "volume": 1290738.0}, {"date": "2019-11-22", "close": 83.455, "volume": 906076.0}, {"date": "2019-11-25", "close": 83.31, "volume": 950834.0}, {"date": "2019-11-26", "close": 84.465, "volume": 1814796.0}, {"date": "2019-11-27", "close": 84.715, "volume": 938254.0}, {"date": "2019-11-29", "close": 84.625, "volume": 1008842.0}, {"date": "2019-12-02", "close": 84.605, "volume": 1043028.0}, {"date": "2019-12-03", "close": 85.42, "volume": 1178072.0}, {"date": "2019-12-04", "close": 85.685, "volume": 963770.0}, {"date": "2019-12-05", "close": 86.09, "volume": 854562.0}, {"date": "2019-12-06", "close": 85.995, "volume": 743336.0}, {"date": "2019-12-09", "close": 86.37, "volume": 758444.0}, {"date": "2019-12-10", "close": 85.68, "volume": 1175248.0}, {"date": "2019-12-11", "close": 85.325, "volume": 901206.0}, {"date": "2019-12-12", "close": 83.23, "volume": 1194066.0}, {"date": "2019-12-13", "close": 83.75, "volume": 1103678.0}, {"date": "2019-12-16", "close": 83.81, "volume": 1537642.0}, {"date": "2019-12-17", "close": 83.515, "volume": 908406.0}, {"date": "2019-12-18", "close": 83.735, "volume": 1170682.0}, {"date": "2019-12-19", "close": 84.155, "volume": 1061894.0}, {"date": "2019-12-20", "close": 84.125, "volume": 3253762.0}, {"date": "2019-12-23", "close": 83.625, "volume": 833750.0}, {"date": "2019-12-24", "close": 84.125, "volume": 435204.0}, {"date": "2019-12-26", "close": 84.81, "volume": 1426130.0}, {"date": "2019-12-27", "close": 85.925, "volume": 1085516.0}, {"date": "2019-12-30", "close": 85.19, "volume": 1566542.0}, {"date": "2019-12-31", "close": 84.865, "volume": 1795146.0}, {"date": "2020-01-02", "close": 83.765, "volume": 1519182.0}, {"date": "2020-01-03", "close": 85.1, "volume": 1469872.0}, {"date": "2020-01-06", "close": 85.61, "volume": 1326680.0}, {"date": "2020-01-07", "close": 84.14, "volume": 1431928.0}, {"date": "2020-01-08", "close": 83.69, "volume": 1014302.0}, {"date": "2020-01-09", "close": 81.12, "volume": 2770986.0}, {"date": "2020-01-10", "close": 82.115, "volume": 1100052.0}, {"date": "2020-01-13", "close": 82.65, "volume": 1232178.0}, {"date": "2020-01-14", "close": 83.445, "volume": 1900522.0}, {"date": "2020-01-15", "close": 83.805, "volume": 1453002.0}, {"date": "2020-01-16", "close": 83.575, "volume": 1698152.0}, {"date": "2020-01-17", "close": 84.34, "volume": 1084260.0}, {"date": "2020-01-21", "close": 85.575, "volume": 1982554.0}, {"date": "2020-01-22", "close": 86.265, "volume": 1690454.0}, {"date": "2020-01-23", "close": 86.385, "volume": 1590674.0}, {"date": "2020-01-24", "close": 86.335, "volume": 1396258.0}, {"date": "2020-01-27", "close": 86.355, "volume": 1698410.0}, {"date": "2020-01-28", "close": 83.03, "volume": 4551342.0}, {"date": "2020-01-29", "close": 83.705, "volume": 1872764.0}, {"date": "2020-01-30", "close": 82.755, "volume": 1848744.0}, {"date": "2020-01-31", "close": 81.685, "volume": 2006768.0}, {"date": "2020-02-03", "close": 81.58, "volume": 1793744.0}, {"date": "2020-02-04", "close": 80.35, "volume": 1756504.0}, {"date": "2020-02-05", "close": 81.005, "volume": 1353988.0}, {"date": "2020-02-06", "close": 81.06, "volume": 1164856.0}, {"date": "2020-02-07", "close": 81.555, "volume": 1080584.0}, {"date": "2020-02-10", "close": 81.805, "volume": 891520.0}, {"date": "2020-02-11", "close": 81.625, "volume": 879234.0}, {"date": "2020-02-12", "close": 82.52, "volume": 1113622.0}, {"date": "2020-02-13", "close": 83.54, "volume": 916048.0}, {"date": "2020-02-14", "close": 83.42, "volume": 924774.0}, {"date": "2020-02-18", "close": 82.455, "volume": 1286664.0}, {"date": "2020-02-19", "close": 82.015, "volume": 962470.0}, {"date": "2020-02-20", "close": 81.915, "volume": 1135448.0}, {"date": "2020-02-21", "close": 81.1, "volume": 936848.0}, {"date": "2020-02-24", "close": 80.495, "volume": 1442398.0}, {"date": "2020-02-25", "close": 79.185, "volume": 2959624.0}, {"date": "2020-02-26", "close": 76.555, "volume": 2354714.0}, {"date": "2020-02-27", "close": 75.13, "volume": 2253528.0}, {"date": "2020-02-28", "close": 73.095, "volume": 3579980.0}, {"date": "2020-03-02", "close": 76.235, "volume": 2245428.0}, {"date": "2020-03-03", "close": 74.95, "volume": 1972880.0}, {"date": "2020-03-04", "close": 76.94, "volume": 2873394.0}, {"date": "2020-03-05", "close": 76.77, "volume": 2189682.0}, {"date": "2020-03-06", "close": 75.32, "volume": 2346426.0}, {"date": "2020-03-09", "close": 72.015, "volume": 2872666.0}, {"date": "2020-03-10", "close": 75.765, "volume": 2818018.0}, {"date": "2020-03-11", "close": 73.305, "volume": 3014912.0}, {"date": "2020-03-12", "close": 65.59, "volume": 4330016.0}, {"date": "2020-03-13", "close": 67.5, "volume": 3300308.0}, {"date": "2020-03-16", "close": 60.185, "volume": 4148400.0}, {"date": "2020-03-17", "close": 69.35, "volume": 4872636.0}, {"date": "2020-03-18", "close": 70.515, "volume": 4908266.0}, {"date": "2020-03-19", "close": 62.815, "volume": 3857904.0}, {"date": "2020-03-20", "close": 62.27, "volume": 3332072.0}, {"date": "2020-03-23", "close": 56.915, "volume": 3428840.0}, {"date": "2020-03-24", "close": 62.465, "volume": 2856292.0}, {"date": "2020-03-25", "close": 62.095, "volume": 2829934.0}, {"date": "2020-03-26", "close": 65.82, "volume": 2022722.0}, {"date": "2020-03-27", "close": 66.145, "volume": 1992484.0}, {"date": "2020-03-30", "close": 71.575, "volume": 3329698.0}, {"date": "2020-03-31", "close": 70.605, "volume": 2926220.0}, {"date": "2020-04-01", "close": 69.31, "volume": 2426460.0}, {"date": "2020-04-02", "close": 72.605, "volume": 2932416.0}, {"date": "2020-04-03", "close": 73.44, "volume": 1489384.0}, {"date": "2020-04-06", "close": 76.005, "volume": 1945154.0}, {"date": "2020-04-07", "close": 75.15, "volume": 1759824.0}, {"date": "2020-04-08", "close": 74.55, "volume": 1623596.0}, {"date": "2020-04-09", "close": 77.15, "volume": 1558620.0}, {"date": "2020-04-13", "close": 74.345, "volume": 1777888.0}, {"date": "2020-04-14", "close": 76.595, "volume": 1725084.0}, {"date": "2020-04-15", "close": 76.28, "volume": 1061386.0}, {"date": "2020-04-16", "close": 77.71, "volume": 1449290.0}, {"date": "2020-04-17", "close": 78.445, "volume": 1627368.0}, {"date": "2020-04-20", "close": 78.06, "volume": 1113906.0}, {"date": "2020-04-21", "close": 75.59, "volume": 1328544.0}, {"date": "2020-04-22", "close": 76.685, "volume": 1005602.0}, {"date": "2020-04-23", "close": 75.81, "volume": 1109554.0}, {"date": "2020-04-24", "close": 77.13, "volume": 775834.0}, {"date": "2020-04-27", "close": 78.435, "volume": 985926.0}, {"date": "2020-04-28", "close": 78.35, "volume": 1292618.0}, {"date": "2020-04-29", "close": 78.23, "volume": 1613896.0}, {"date": "2020-04-30", "close": 78.42, "volume": 2047688.0}, {"date": "2020-05-01", "close": 77.21, "volume": 1038562.0}, {"date": "2020-05-04", "close": 78.695, "volume": 1351766.0}, {"date": "2020-05-05", "close": 80.105, "volume": 1463342.0}, {"date": "2020-05-06", "close": 80.11, "volume": 1718906.0}, {"date": "2020-05-07", "close": 80.43, "volume": 1235770.0}, {"date": "2020-05-08", "close": 82.015, "volume": 1067370.0}, {"date": "2020-05-11", "close": 82.425, "volume": 1346832.0}, {"date": "2020-05-12", "close": 84.31, "volume": 2098748.0}, {"date": "2020-05-13", "close": 84.26, "volume": 1904062.0}, {"date": "2020-05-14", "close": 87.76, "volume": 2356550.0}, {"date": "2020-05-15", "close": 88.99, "volume": 3712242.0}, {"date": "2020-05-18", "close": 88.165, "volume": 1825102.0}, {"date": "2020-05-19", "close": 86.26, "volume": 1400696.0}, {"date": "2020-05-20", "close": 86.795, "volume": 1765228.0}, {"date": "2020-05-21", "close": 85.28, "volume": 1498474.0}, {"date": "2020-05-22", "close": 85.935, "volume": 737486.0}, {"date": "2020-05-26", "close": 85.515, "volume": 1217394.0}, {"date": "2020-05-27", "close": 86.0, "volume": 1141566.0}, {"date": "2020-05-28", "close": 86.255, "volume": 1233444.0}, {"date": "2020-05-29", "close": 87.58, "volume": 2863418.0}, {"date": "2020-06-01", "close": 88.285, "volume": 1087990.0}, {"date": "2020-06-02", "close": 87.71, "volume": 1408352.0}, {"date": "2020-06-03", "close": 87.15, "volume": 1108902.0}, {"date": "2020-06-04", "close": 85.385, "volume": 1148706.0}, {"date": "2020-06-05", "close": 85.415, "volume": 1798866.0}, {"date": "2020-06-08", "close": 86.385, "volume": 1371336.0}, {"date": "2020-06-09", "close": 85.55, "volume": 954108.0}, {"date": "2020-06-10", "close": 86.205, "volume": 1348056.0}, {"date": "2020-06-11", "close": 83.92, "volume": 1152530.0}, {"date": "2020-06-12", "close": 83.27, "volume": 1045188.0}, {"date": "2020-06-15", "close": 85.2, "volume": 1071808.0}, {"date": "2020-06-16", "close": 86.485, "volume": 1353304.0}, {"date": "2020-06-17", "close": 87.07, "volume": 1023178.0}, {"date": "2020-06-18", "close": 86.94, "volume": 793068.0}, {"date": "2020-06-19", "close": 86.1, "volume": 1741332.0}, {"date": "2020-06-22", "close": 86.35, "volume": 1261980.0}, {"date": "2020-06-23", "close": 86.205, "volume": 1268864.0}, {"date": "2020-06-24", "close": 86.135, "volume": 2024588.0}, {"date": "2020-06-25", "close": 89.27, "volume": 2907764.0}, {"date": "2020-06-26", "close": 88.125, "volume": 2895812.0}, {"date": "2020-06-29", "close": 89.69, "volume": 1720098.0}, {"date": "2020-06-30", "close": 89.705, "volume": 1619836.0}, {"date": "2020-07-01", "close": 89.75, "volume": 1292302.0}, {"date": "2020-07-02", "close": 90.805, "volume": 1325786.0}, {"date": "2020-07-06", "close": 90.785, "volume": 1003560.0}, {"date": "2020-07-07", "close": 91.57, "volume": 927518.0}, {"date": "2020-07-08", "close": 91.82, "volume": 920244.0}, {"date": "2020-07-09", "close": 91.925, "volume": 737068.0}, {"date": "2020-07-10", "close": 92.955, "volume": 817050.0}, {"date": "2020-07-13", "close": 91.455, "volume": 969164.0}, {"date": "2020-07-14", "close": 94.71, "volume": 1263998.0}, {"date": "2020-07-15", "close": 94.6, "volume": 911930.0}, {"date": "2020-07-16", "close": 94.86, "volume": 659006.0}, {"date": "2020-07-17", "close": 95.445, "volume": 870528.0}, {"date": "2020-07-20", "close": 95.78, "volume": 771428.0}, {"date": "2020-07-21", "close": 96.79, "volume": 1111882.0}, {"date": "2020-07-22", "close": 96.91, "volume": 1314732.0}, {"date": "2020-07-23", "close": 97.945, "volume": 736788.0}, {"date": "2020-07-24", "close": 96.76, "volume": 1058390.0}, {"date": "2020-07-27", "close": 98.01, "volume": 780854.0}, {"date": "2020-07-28", "close": 96.495, "volume": 1164752.0}, {"date": "2020-07-29", "close": 97.17, "volume": 747058.0}, {"date": "2020-07-30", "close": 96.92, "volume": 799054.0}, {"date": "2020-07-31", "close": 97.45, "volume": 1286488.0}, {"date": "2020-08-03", "close": 98.145, "volume": 881734.0}, {"date": "2020-08-04", "close": 99.13, "volume": 736454.0}, {"date": "2020-08-05", "close": 98.625, "volume": 987414.0}, {"date": "2020-08-06", "close": 99.525, "volume": 694344.0}, {"date": "2020-08-07", "close": 100.775, "volume": 1243472.0}, {"date": "2020-08-10", "close": 100.91, "volume": 877982.0}, {"date": "2020-08-11", "close": 98.885, "volume": 785576.0}, {"date": "2020-08-12", "close": 100.83, "volume": 860264.0}, {"date": "2020-08-13", "close": 101.02, "volume": 999614.0}, {"date": "2020-08-14", "close": 100.775, "volume": 837492.0}, {"date": "2020-08-17", "close": 101.15, "volume": 915956.0}, {"date": "2020-08-18", "close": 101.245, "volume": 603544.0}, {"date": "2020-08-19", "close": 101.26, "volume": 611742.0}, {"date": "2020-08-20", "close": 101.445, "volume": 734514.0}, {"date": "2020-08-21", "close": 101.575, "volume": 714176.0}, {"date": "2020-08-24", "close": 101.42, "volume": 660766.0}, {"date": "2020-08-25", "close": 101.39, "volume": 583740.0}, {"date": "2020-08-26", "close": 102.75, "volume": 828396.0}, {"date": "2020-08-27", "close": 102.725, "volume": 525426.0}, {"date": "2020-08-28", "close": 102.295, "volume": 573526.0}, {"date": "2020-08-31", "close": 103.1, "volume": 759276.0}, {"date": "2020-09-01", "close": 102.965, "volume": 650474.0}, {"date": "2020-09-02", "close": 104.89, "volume": 847736.0}, {"date": "2020-09-03", "close": 102.005, "volume": 891504.0}, {"date": "2020-09-04", "close": 100.925, "volume": 1151068.0}, {"date": "2020-09-08", "close": 98.76, "volume": 1175530.0}, {"date": "2020-09-09", "close": 101.345, "volume": 1246806.0}, {"date": "2020-09-10", "close": 99.095, "volume": 792898.0}, {"date": "2020-09-11", "close": 99.32, "volume": 746496.0}, {"date": "2020-09-14", "close": 100.05, "volume": 1044670.0}, {"date": "2020-09-15", "close": 100.175, "volume": 1067270.0}, {"date": "2020-09-16", "close": 99.34, "volume": 1057770.0}, {"date": "2020-09-17", "close": 96.365, "volume": 1771382.0}, {"date": "2020-09-18", "close": 94.98, "volume": 1790600.0}, {"date": "2020-09-21", "close": 95.2, "volume": 1185574.0}, {"date": "2020-09-22", "close": 96.195, "volume": 1355468.0}, {"date": "2020-09-23", "close": 92.745, "volume": 1410510.0}, {"date": "2020-09-24", "close": 94.425, "volume": 1240196.0}, {"date": "2020-09-25", "close": 95.785, "volume": 1080678.0}, {"date": "2020-09-28", "close": 97.59, "volume": 2829758.0}, {"date": "2020-09-29", "close": 94.945, "volume": 4812466.0}, {"date": "2020-09-30", "close": 97.05, "volume": 1861898.0}, {"date": "2020-10-01", "close": 96.6, "volume": 1524482.0}, {"date": "2020-10-02", "close": 96.42, "volume": 1005976.0}, {"date": "2020-10-05", "close": 97.54, "volume": 816566.0}, {"date": "2020-10-06", "close": 95.82, "volume": 1087104.0}, {"date": "2020-10-07", "close": 97.09, "volume": 977014.0}, {"date": "2020-10-08", "close": 97.165, "volume": 695124.0}, {"date": "2020-10-09", "close": 98.055, "volume": 732748.0}, {"date": "2020-10-12", "close": 100.45, "volume": 1039688.0}, {"date": "2020-10-13", "close": 100.115, "volume": 1297590.0}, {"date": "2020-10-14", "close": 99.005, "volume": 635056.0}, {"date": "2020-10-15", "close": 99.575, "volume": 699150.0}, {"date": "2020-10-16", "close": 99.695, "volume": 808984.0}, {"date": "2020-10-19", "close": 98.765, "volume": 681024.0}, {"date": "2020-10-20", "close": 97.97, "volume": 532976.0}, {"date": "2020-10-21", "close": 97.67, "volume": 398852.0}, {"date": "2020-10-22", "close": 97.315, "volume": 554514.0}, {"date": "2020-10-23", "close": 98.23, "volume": 553902.0}, {"date": "2020-10-26", "close": 97.03, "volume": 535550.0}, {"date": "2020-10-27", "close": 96.105, "volume": 1094734.0}, {"date": "2020-10-28", "close": 92.835, "volume": 907878.0}, {"date": "2020-10-29", "close": 91.95, "volume": 862904.0}, {"date": "2020-10-30", "close": 90.255, "volume": 1375632.0}, {"date": "2020-11-02", "close": 92.585, "volume": 1005124.0}, {"date": "2020-11-03", "close": 93.84, "volume": 698578.0}, {"date": "2020-11-04", "close": 94.49, "volume": 786968.0}, {"date": "2020-11-05", "close": 94.27, "volume": 826432.0}, {"date": "2020-11-06", "close": 94.33, "volume": 718556.0}, {"date": "2020-11-09", "close": 89.16, "volume": 2137454.0}, {"date": "2020-11-10", "close": 90.97, "volume": 1152706.0}, {"date": "2020-11-11", "close": 93.445, "volume": 1026988.0}, {"date": "2020-11-12", "close": 92.49, "volume": 623006.0}, {"date": "2020-11-13", "close": 92.31, "volume": 596158.0}, {"date": "2020-11-16", "close": 92.09, "volume": 1145368.0}, {"date": "2020-11-17", "close": 91.33, "volume": 1334304.0}, {"date": "2020-11-18", "close": 91.095, "volume": 1097084.0}, {"date": "2020-11-19", "close": 91.62, "volume": 864450.0}, {"date": "2020-11-20", "close": 91.835, "volume": 957652.0}, {"date": "2020-11-23", "close": 91.5, "volume": 1054290.0}, {"date": "2020-11-24", "close": 93.27, "volume": 1804422.0}, {"date": "2020-11-25", "close": 92.795, "volume": 731834.0}, {"date": "2020-11-27", "close": 93.24, "volume": 575162.0}, {"date": "2020-11-30", "close": 93.49, "volume": 1792388.0}, {"date": "2020-12-01", "close": 93.64, "volume": 1425651.0}, {"date": "2020-12-02", "close": 91.42, "volume": 980953.0}, {"date": "2020-12-03", "close": 92.65, "volume": 837621.0}, {"date": "2020-12-04", "close": 93.95, "volume": 838950.0}, {"date": "2020-12-07", "close": 92.64, "volume": 816239.0}, {"date": "2020-12-08", "close": 93.44, "volume": 710844.0}, {"date": "2020-12-09", "close": 93.12, "volume": 827009.0}, {"date": "2020-12-10", "close": 93.05, "volume": 655855.0}, {"date": "2020-12-11", "close": 93.42, "volume": 828752.0}, {"date": "2020-12-14", "close": 93.28, "volume": 759203.0}, {"date": "2020-12-15", "close": 91.77, "volume": 1312853.0}, {"date": "2020-12-16", "close": 92.71, "volume": 982927.0}, {"date": "2020-12-17", "close": 94.6, "volume": 1182807.0}, {"date": "2020-12-18", "close": 93.37, "volume": 2191385.0}, {"date": "2020-12-21", "close": 93.69, "volume": 1221177.0}, {"date": "2020-12-22", "close": 92.96, "volume": 808724.0}, {"date": "2020-12-23", "close": 92.98, "volume": 650512.0}, {"date": "2020-12-24", "close": 93.47, "volume": 217637.0}, {"date": "2020-12-28", "close": 93.42, "volume": 459993.0}, {"date": "2020-12-29", "close": 94.82, "volume": 1205581.0}, {"date": "2020-12-30", "close": 94.56, "volume": 1157844.0}, {"date": "2020-12-31", "close": 95.6, "volume": 1190934.0}, {"date": "2021-01-04", "close": 93.99, "volume": 987551.0}, {"date": "2021-01-05", "close": 94.23, "volume": 825166.0}, {"date": "2021-01-06", "close": 93.93, "volume": 1199526.0}, {"date": "2021-01-07", "close": 94.79, "volume": 1090448.0}, {"date": "2021-01-08", "close": 95.21, "volume": 842415.0}, {"date": "2021-01-11", "close": 93.63, "volume": 764981.0}, {"date": "2021-01-12", "close": 92.45, "volume": 1118615.0}, {"date": "2021-01-13", "close": 93.26, "volume": 953700.0}, {"date": "2021-01-14", "close": 91.62, "volume": 2018709.0}, {"date": "2021-01-15", "close": 93.43, "volume": 1893255.0}, {"date": "2021-01-19", "close": 93.01, "volume": 1442342.0}, {"date": "2021-01-20", "close": 91.75, "volume": 1143052.0}, {"date": "2021-01-21", "close": 91.46, "volume": 878938.0}, {"date": "2021-01-22", "close": 91.87, "volume": 1051972.0}, {"date": "2021-01-25", "close": 94.55, "volume": 1513094.0}, {"date": "2021-01-26", "close": 96.09, "volume": 1613806.0}, {"date": "2021-01-27", "close": 94.07, "volume": 2608530.0}, {"date": "2021-01-28", "close": 91.02, "volume": 1862724.0}, {"date": "2021-01-29", "close": 89.54, "volume": 2733544.0}, {"date": "2021-02-01", "close": 89.18, "volume": 1402787.0}, {"date": "2021-02-02", "close": 89.48, "volume": 1132771.0}, {"date": "2021-02-03", "close": 88.72, "volume": 1315956.0}, {"date": "2021-02-04", "close": 88.88, "volume": 835238.0}, {"date": "2021-02-05", "close": 90.29, "volume": 1610417.0}, {"date": "2021-02-08", "close": 90.83, "volume": 858978.0}, {"date": "2021-02-09", "close": 90.77, "volume": 792661.0}, {"date": "2021-02-10", "close": 90.8, "volume": 710504.0}, {"date": "2021-02-11", "close": 89.88, "volume": 611428.0}, {"date": "2021-02-12", "close": 89.65, "volume": 1061970.0}, {"date": "2021-02-16", "close": 86.93, "volume": 2056768.0}, {"date": "2021-02-17", "close": 85.95, "volume": 3036321.0}, {"date": "2021-02-18", "close": 86.49, "volume": 1916965.0}, {"date": "2021-02-19", "close": 84.12, "volume": 1446304.0}, {"date": "2021-02-22", "close": 83.96, "volume": 1404353.0}, {"date": "2021-02-23", "close": 84.37, "volume": 1375686.0}, {"date": "2021-02-24", "close": 84.8, "volume": 2024788.0}, {"date": "2021-02-25", "close": 84.41, "volume": 767786.0}, {"date": "2021-02-26", "close": 84.28, "volume": 1377767.0}, {"date": "2021-03-01", "close": 84.55, "volume": 1287667.0}, {"date": "2021-03-02", "close": 84.9, "volume": 866530.0}, {"date": "2021-03-03", "close": 83.19, "volume": 1440550.0}, {"date": "2021-03-04", "close": 82.9, "volume": 1664991.0}, {"date": "2021-03-05", "close": 84.43, "volume": 1162467.0}, {"date": "2021-03-08", "close": 84.15, "volume": 1401823.0}, {"date": "2021-03-09", "close": 85.02, "volume": 1351618.0}, {"date": "2021-03-10", "close": 85.9, "volume": 1034471.0}, {"date": "2021-03-11", "close": 85.82, "volume": 851711.0}, {"date": "2021-03-12", "close": 86.81, "volume": 1097095.0}, {"date": "2021-03-15", "close": 87.34, "volume": 1530737.0}, {"date": "2021-03-16", "close": 87.23, "volume": 966454.0}, {"date": "2021-03-17", "close": 86.65, "volume": 1410570.0}, {"date": "2021-03-18", "close": 86.32, "volume": 1093664.0}, {"date": "2021-03-19", "close": 86.54, "volume": 2363089.0}, {"date": "2021-03-22", "close": 87.85, "volume": 976082.0}, {"date": "2021-03-23", "close": 87.56, "volume": 1043475.0}, {"date": "2021-03-24", "close": 87.53, "volume": 1238400.0}, {"date": "2021-03-25", "close": 88.7, "volume": 973952.0}, {"date": "2021-03-26", "close": 90.21, "volume": 1411147.0}, {"date": "2021-03-29", "close": 90.13, "volume": 1647935.0}, {"date": "2021-03-30", "close": 89.9, "volume": 4028614.0}, {"date": "2021-03-31", "close": 89.16, "volume": 1795527.0}, {"date": "2021-04-01", "close": 89.24, "volume": 1808832.0}, {"date": "2021-04-05", "close": 89.08, "volume": 1226332.0}, {"date": "2021-04-06", "close": 89.73, "volume": 1231418.0}, {"date": "2021-04-07", "close": 89.16, "volume": 1211607.0}, {"date": "2021-04-08", "close": 89.64, "volume": 2671680.0}, {"date": "2021-04-09", "close": 88.11, "volume": 959581.0}, {"date": "2021-04-12", "close": 88.23, "volume": 1277416.0}, {"date": "2021-04-13", "close": 88.02, "volume": 1496033.0}, {"date": "2021-04-14", "close": 87.91, "volume": 877359.0}, {"date": "2021-04-15", "close": 88.48, "volume": 769407.0}, {"date": "2021-04-16", "close": 88.79, "volume": 934963.0}, {"date": "2021-04-19", "close": 88.85, "volume": 1315531.0}, {"date": "2021-04-20", "close": 90.62, "volume": 1822074.0}, {"date": "2021-04-21", "close": 91.92, "volume": 1770030.0}, {"date": "2021-04-22", "close": 91.42, "volume": 1042935.0}, {"date": "2021-04-23", "close": 91.47, "volume": 1369036.0}, {"date": "2021-04-26", "close": 90.35, "volume": 1651604.0}, {"date": "2021-04-27", "close": 89.87, "volume": 956885.0}, {"date": "2021-04-28", "close": 89.32, "volume": 712537.0}, {"date": "2021-04-29", "close": 90.6, "volume": 669548.0}, {"date": "2021-04-30", "close": 90.36, "volume": 1719378.0}, {"date": "2021-05-03", "close": 90.9, "volume": 725579.0}, {"date": "2021-05-04", "close": 90.37, "volume": 1104167.0}, {"date": "2021-05-05", "close": 90.46, "volume": 717602.0}, {"date": "2021-05-06", "close": 90.23, "volume": 1206297.0}, {"date": "2021-05-07", "close": 89.33, "volume": 843245.0}, {"date": "2021-05-10", "close": 90.68, "volume": 1765175.0}, {"date": "2021-05-11", "close": 89.72, "volume": 1029582.0}, {"date": "2021-05-12", "close": 88.94, "volume": 951310.0}, {"date": "2021-05-13", "close": 90.26, "volume": 1384892.0}, {"date": "2021-05-14", "close": 89.56, "volume": 876753.0}, {"date": "2021-05-17", "close": 89.14, "volume": 948809.0}, {"date": "2021-05-18", "close": 89.19, "volume": 1048409.0}, {"date": "2021-05-19", "close": 89.81, "volume": 1174611.0}, {"date": "2021-05-20", "close": 90.87, "volume": 1123385.0}, {"date": "2021-05-21", "close": 90.6, "volume": 1354599.0}, {"date": "2021-05-24", "close": 90.6, "volume": 959370.0}, {"date": "2021-05-25", "close": 90.3, "volume": 1089121.0}, {"date": "2021-05-26", "close": 89.66, "volume": 1418633.0}, {"date": "2021-05-27", "close": 88.7, "volume": 3122723.0}, {"date": "2021-05-28", "close": 89.06, "volume": 1794478.0}, {"date": "2021-06-01", "close": 88.93, "volume": 1274748.0}, {"date": "2021-06-02", "close": 89.68, "volume": 882759.0}, {"date": "2021-06-03", "close": 89.67, "volume": 927778.0}, {"date": "2021-06-04", "close": 89.81, "volume": 698243.0}, {"date": "2021-06-07", "close": 89.49, "volume": 1064532.0}, {"date": "2021-06-08", "close": 88.5, "volume": 1177622.0}, {"date": "2021-06-09", "close": 88.13, "volume": 1620901.0}, {"date": "2021-06-10", "close": 88.74, "volume": 1190897.0}, {"date": "2021-06-11", "close": 88.85, "volume": 1565151.0}, {"date": "2021-06-14", "close": 89.2, "volume": 861663.0}, {"date": "2021-06-15", "close": 88.77, "volume": 1005804.0}, {"date": "2021-06-16", "close": 87.57, "volume": 952352.0}, {"date": "2021-06-17", "close": 87.54, "volume": 1111417.0}, {"date": "2021-06-18", "close": 86.13, "volume": 2690397.0}, {"date": "2021-06-21", "close": 87.17, "volume": 1301259.0}, {"date": "2021-06-22", "close": 87.26, "volume": 1081580.0}, {"date": "2021-06-23", "close": 86.11, "volume": 1621638.0}, {"date": "2021-06-24", "close": 86.28, "volume": 911022.0}, {"date": "2021-06-25", "close": 87.28, "volume": 4280931.0}, {"date": "2021-06-28", "close": 88.15, "volume": 1252766.0}, {"date": "2021-06-29", "close": 87.62, "volume": 1280589.0}, {"date": "2021-06-30", "close": 88.32, "volume": 1817527.0}, {"date": "2021-07-01", "close": 87.97, "volume": 2431788.0}, {"date": "2021-07-02", "close": 88.59, "volume": 1127917.0}, {"date": "2021-07-06", "close": 88.05, "volume": 1045158.0}, {"date": "2021-07-07", "close": 88.18, "volume": 989383.0}, {"date": "2021-07-08", "close": 87.08, "volume": 1285114.0}, {"date": "2021-07-09", "close": 87.1, "volume": 1060509.0}, {"date": "2021-07-12", "close": 86.69, "volume": 1208344.0}, {"date": "2021-07-13", "close": 85.7, "volume": 867911.0}, {"date": "2021-07-14", "close": 86.18, "volume": 952963.0}, {"date": "2021-07-15", "close": 87.07, "volume": 611165.0}, {"date": "2021-07-16", "close": 87.9, "volume": 790158.0}, {"date": "2021-07-19", "close": 88.61, "volume": 1234920.0}, {"date": "2021-07-20", "close": 87.7, "volume": 1004727.0}, {"date": "2021-07-21", "close": 85.56, "volume": 1354716.0}, {"date": "2021-07-22", "close": 84.73, "volume": 1130867.0}, {"date": "2021-07-23", "close": 85.72, "volume": 986479.0}, {"date": "2021-07-26", "close": 85.38, "volume": 817364.0}, {"date": "2021-07-27", "close": 85.75, "volume": 1168398.0}, {"date": "2021-07-28", "close": 84.7, "volume": 972792.0}, {"date": "2021-07-29", "close": 84.25, "volume": 870505.0}, {"date": "2021-07-30", "close": 84.17, "volume": 1402376.0}, {"date": "2021-08-02", "close": 84.09, "volume": 826541.0}, {"date": "2021-08-03", "close": 83.79, "volume": 848568.0}, {"date": "2021-08-04", "close": 83.18, "volume": 1048314.0}, {"date": "2021-08-05", "close": 83.25, "volume": 908794.0}, {"date": "2021-08-06", "close": 83.43, "volume": 809422.0}, {"date": "2021-08-09", "close": 83.7, "volume": 655715.0}, {"date": "2021-08-10", "close": 84.24, "volume": 1520764.0}, {"date": "2021-08-11", "close": 85.48, "volume": 1218286.0}, {"date": "2021-08-12", "close": 85.68, "volume": 908377.0}, {"date": "2021-08-13", "close": 86.68, "volume": 876541.0}, {"date": "2021-08-16", "close": 87.38, "volume": 825017.0}, {"date": "2021-08-17", "close": 87.84, "volume": 654757.0}, {"date": "2021-08-18", "close": 86.34, "volume": 700741.0}, {"date": "2021-08-19", "close": 87.48, "volume": 830587.0}, {"date": "2021-08-20", "close": 87.56, "volume": 1001980.0}, {"date": "2021-08-23", "close": 86.73, "volume": 979062.0}, {"date": "2021-08-24", "close": 85.88, "volume": 1036333.0}, {"date": "2021-08-25", "close": 85.56, "volume": 766285.0}, {"date": "2021-08-26", "close": 84.93, "volume": 659372.0}, {"date": "2021-08-27", "close": 85.22, "volume": 532109.0}, {"date": "2021-08-30", "close": 85.45, "volume": 397507.0}, {"date": "2021-08-31", "close": 86.29, "volume": 1019190.0}, {"date": "2021-09-01", "close": 87.4, "volume": 964805.0}, {"date": "2021-09-02", "close": 88.04, "volume": 822117.0}, {"date": "2021-09-03", "close": 88.08, "volume": 517566.0}, {"date": "2021-09-07", "close": 86.97, "volume": 777983.0}, {"date": "2021-09-08", "close": 88.35, "volume": 946267.0}, {"date": "2021-09-09", "close": 86.76, "volume": 979962.0}, {"date": "2021-09-10", "close": 85.55, "volume": 1938532.0}, {"date": "2021-09-13", "close": 85.15, "volume": 850759.0}, {"date": "2021-09-14", "close": 85.08, "volume": 1143011.0}, {"date": "2021-09-15", "close": 85.35, "volume": 1021735.0}, {"date": "2021-09-16", "close": 86.11, "volume": 1180429.0}, {"date": "2021-09-17", "close": 86.27, "volume": 2386808.0}, {"date": "2021-09-20", "close": 85.65, "volume": 1596891.0}, {"date": "2021-09-21", "close": 85.47, "volume": 1039351.0}, {"date": "2021-09-22", "close": 85.33, "volume": 972637.0}, {"date": "2021-09-23", "close": 84.78, "volume": 806465.0}, {"date": "2021-09-24", "close": 84.55, "volume": 850083.0}, {"date": "2021-09-27", "close": 84.35, "volume": 1255784.0}, {"date": "2021-09-28", "close": 83.26, "volume": 1559915.0}, {"date": "2021-09-29", "close": 83.69, "volume": 1680802.0}, {"date": "2021-09-30", "close": 81.03, "volume": 2377354.0}, {"date": "2021-10-01", "close": 80.71, "volume": 1432454.0}, {"date": "2021-10-04", "close": 80.69, "volume": 1451656.0}, {"date": "2021-10-05", "close": 80.05, "volume": 1602502.0}, {"date": "2021-10-06", "close": 80.28, "volume": 1245569.0}, {"date": "2021-10-07", "close": 80.43, "volume": 1679880.0}, {"date": "2021-10-08", "close": 79.31, "volume": 1084146.0}, {"date": "2021-10-11", "close": 78.42, "volume": 1008456.0}, {"date": "2021-10-12", "close": 78.1, "volume": 1453428.0}, {"date": "2021-10-13", "close": 78.89, "volume": 1092504.0}, {"date": "2021-10-14", "close": 80.26, "volume": 1096286.0}, {"date": "2021-10-15", "close": 79.63, "volume": 875694.0}, {"date": "2021-10-18", "close": 79.41, "volume": 881191.0}, {"date": "2021-10-19", "close": 79.88, "volume": 626689.0}, {"date": "2021-10-20", "close": 80.69, "volume": 880748.0}, {"date": "2021-10-21", "close": 80.31, "volume": 1043577.0}, {"date": "2021-10-22", "close": 80.73, "volume": 815738.0}, {"date": "2021-10-25", "close": 80.68, "volume": 862531.0}, {"date": "2021-10-26", "close": 81.06, "volume": 831686.0}, {"date": "2021-10-27", "close": 80.47, "volume": 862703.0}, {"date": "2021-10-28", "close": 81.18, "volume": 812565.0}, {"date": "2021-10-29", "close": 80.23, "volume": 1571263.0}, {"date": "2021-11-01", "close": 80.69, "volume": 815576.0}, {"date": "2021-11-02", "close": 81.36, "volume": 871009.0}, {"date": "2021-11-03", "close": 82.25, "volume": 897815.0}, {"date": "2021-11-04", "close": 81.31, "volume": 883973.0}, {"date": "2021-11-05", "close": 81.23, "volume": 714652.0}, {"date": "2021-11-08", "close": 80.32, "volume": 1240584.0}, {"date": "2021-11-09", "close": 80.98, "volume": 855949.0}, {"date": "2021-11-10", "close": 82.31, "volume": 1117400.0}, {"date": "2021-11-11", "close": 81.46, "volume": 805797.0}, {"date": "2021-11-12", "close": 81.76, "volume": 687107.0}, {"date": "2021-11-15", "close": 82.69, "volume": 876810.0}, {"date": "2021-11-16", "close": 83.48, "volume": 877189.0}, {"date": "2021-11-17", "close": 83.95, "volume": 984492.0}, {"date": "2021-11-18", "close": 83.55, "volume": 1007723.0}, {"date": "2021-11-19", "close": 83.97, "volume": 1686116.0}, {"date": "2021-11-22", "close": 84.77, "volume": 1677821.0}, {"date": "2021-11-23", "close": 85.41, "volume": 1115564.0}, {"date": "2021-11-24", "close": 85.49, "volume": 948277.0}, {"date": "2021-11-26", "close": 85.54, "volume": 1402288.0}, {"date": "2021-11-29", "close": 86.99, "volume": 2159151.0}, {"date": "2021-11-30", "close": 85.82, "volume": 6211408.0}, {"date": "2021-12-01", "close": 86.55, "volume": 2402462.0}, {"date": "2021-12-02", "close": 87.01, "volume": 1672571.0}, {"date": "2021-12-03", "close": 88.54, "volume": 1223733.0}, {"date": "2021-12-06", "close": 90.11, "volume": 2080703.0}, {"date": "2021-12-07", "close": 87.83, "volume": 2459065.0}, {"date": "2021-12-08", "close": 88.65, "volume": 961087.0}, {"date": "2021-12-09", "close": 88.72, "volume": 937311.0}, {"date": "2021-12-10", "close": 90.51, "volume": 1577857.0}, {"date": "2021-12-13", "close": 93.06, "volume": 2184051.0}, {"date": "2021-12-14", "close": 91.58, "volume": 2068783.0}, {"date": "2021-12-15", "close": 92.21, "volume": 1927320.0}, {"date": "2021-12-16", "close": 94.66, "volume": 2154723.0}, {"date": "2021-12-17", "close": 94.12, "volume": 3505791.0}, {"date": "2021-12-20", "close": 93.91, "volume": 1630783.0}, {"date": "2021-12-21", "close": 93.02, "volume": 2081782.0}, {"date": "2021-12-22", "close": 93.39, "volume": 786650.0}, {"date": "2021-12-23", "close": 93.03, "volume": 692610.0}, {"date": "2021-12-27", "close": 94.13, "volume": 1049154.0}, {"date": "2021-12-28", "close": 94.96, "volume": 804084.0}, {"date": "2021-12-29", "close": 95.62, "volume": 836378.0}, {"date": "2021-12-30", "close": 95.57, "volume": 601805.0}, {"date": "2021-12-31", "close": 96.61, "volume": 880123.0}, {"date": "2022-01-03", "close": 95.82, "volume": 1633836.0}, {"date": "2022-01-04", "close": 96.5, "volume": 1434744.0}, {"date": "2022-01-05", "close": 96.92, "volume": 1155516.0}, {"date": "2022-01-06", "close": 96.49, "volume": 1115677.0}, {"date": "2022-01-07", "close": 96.04, "volume": 1276036.0}, {"date": "2022-01-10", "close": 94.62, "volume": 2271169.0}, {"date": "2022-01-11", "close": 95.21, "volume": 1432262.0}, {"date": "2022-01-12", "close": 95.37, "volume": 1170126.0}, {"date": "2022-01-13", "close": 95.51, "volume": 1327222.0}, {"date": "2022-01-14", "close": 96.35, "volume": 1670815.0}, {"date": "2022-01-18", "close": 97.47, "volume": 2246149.0}, {"date": "2022-01-19", "close": 96.06, "volume": 1618246.0}, {"date": "2022-01-20", "close": 95.34, "volume": 1620708.0}, {"date": "2022-01-21", "close": 95.71, "volume": 1252659.0}, {"date": "2022-01-24", "close": 94.17, "volume": 1947162.0}, {"date": "2022-01-25", "close": 93.02, "volume": 1663718.0}, {"date": "2022-01-26", "close": 91.94, "volume": 2074742.0}, {"date": "2022-01-27", "close": 98.2, "volume": 3162636.0}, {"date": "2022-01-28", "close": 98.23, "volume": 2449511.0}, {"date": "2022-01-31", "close": 100.31, "volume": 3450969.0}, {"date": "2022-02-01", "close": 100.49, "volume": 2321522.0}, {"date": "2022-02-02", "close": 101.66, "volume": 1271706.0}, {"date": "2022-02-03", "close": 102.9, "volume": 1432034.0}, {"date": "2022-02-04", "close": 101.73, "volume": 1721086.0}, {"date": "2022-02-07", "close": 101.89, "volume": 1347092.0}, {"date": "2022-02-08", "close": 102.44, "volume": 935395.0}, {"date": "2022-02-09", "close": 102.3, "volume": 1785140.0}, {"date": "2022-02-10", "close": 100.44, "volume": 1416632.0}, {"date": "2022-02-11", "close": 100.75, "volume": 1322597.0}, {"date": "2022-02-14", "close": 100.4, "volume": 1117338.0}, {"date": "2022-02-15", "close": 100.12, "volume": 1247029.0}, {"date": "2022-02-16", "close": 98.39, "volume": 1592984.0}, {"date": "2022-02-17", "close": 98.08, "volume": 1415034.0}, {"date": "2022-02-18", "close": 97.79, "volume": 2235612.0}, {"date": "2022-02-22", "close": 96.97, "volume": 1710094.0}, {"date": "2022-02-23", "close": 96.61, "volume": 1038882.0}, {"date": "2022-02-24", "close": 94.12, "volume": 1922184.0}, {"date": "2022-02-25", "close": 96.21, "volume": 1295874.0}, {"date": "2022-02-28", "close": 95.17, "volume": 2473995.0}, {"date": "2022-03-01", "close": 96.25, "volume": 1735811.0}, {"date": "2022-03-02", "close": 97.33, "volume": 1358785.0}, {"date": "2022-03-03", "close": 99.56, "volume": 1585939.0}, {"date": "2022-03-04", "close": 103.41, "volume": 2372408.0}, {"date": "2022-03-07", "close": 104.06, "volume": 3039247.0}, {"date": "2022-03-08", "close": 97.55, "volume": 2198708.0}, {"date": "2022-03-09", "close": 98.31, "volume": 1219108.0}, {"date": "2022-03-10", "close": 97.94, "volume": 874487.0}, {"date": "2022-03-11", "close": 96.52, "volume": 916226.0}, {"date": "2022-03-14", "close": 98.2, "volume": 1054465.0}, {"date": "2022-03-15", "close": 98.28, "volume": 1154693.0}, {"date": "2022-03-16", "close": 96.83, "volume": 1411309.0}, {"date": "2022-03-17", "close": 96.89, "volume": 1351289.0}, {"date": "2022-03-18", "close": 96.24, "volume": 1898399.0}, {"date": "2022-03-21", "close": 96.72, "volume": 738661.0}, {"date": "2022-03-22", "close": 96.78, "volume": 740801.0}, {"date": "2022-03-23", "close": 96.14, "volume": 711585.0}, {"date": "2022-03-24", "close": 96.65, "volume": 928775.0}, {"date": "2022-03-25", "close": 97.92, "volume": 1315202.0}, {"date": "2022-03-28", "close": 97.62, "volume": 1168995.0}, {"date": "2022-03-29", "close": 96.9, "volume": 1896886.0}, {"date": "2022-03-30", "close": 97.26, "volume": 1645163.0}, {"date": "2022-03-31", "close": 99.8, "volume": 2757914.0}, {"date": "2022-04-01", "close": 101.92, "volume": 1876433.0}, {"date": "2022-04-04", "close": 101.35, "volume": 1353488.0}, {"date": "2022-04-05", "close": 102.79, "volume": 2226326.0}, {"date": "2022-04-06", "close": 102.52, "volume": 1011572.0}, {"date": "2022-04-07", "close": 102.99, "volume": 1096993.0}, {"date": "2022-04-08", "close": 102.12, "volume": 763568.0}, {"date": "2022-04-11", "close": 102.09, "volume": 649647.0}, {"date": "2022-04-12", "close": 102.04, "volume": 669976.0}, {"date": "2022-04-13", "close": 102.0, "volume": 830530.0}, {"date": "2022-04-14", "close": 101.57, "volume": 1066400.0}, {"date": "2022-04-18", "close": 100.25, "volume": 715057.0}, {"date": "2022-04-19", "close": 101.53, "volume": 776456.0}, {"date": "2022-04-20", "close": 104.0, "volume": 1475355.0}, {"date": "2022-04-21", "close": 104.28, "volume": 957430.0}, {"date": "2022-04-22", "close": 102.28, "volume": 1026014.0}, {"date": "2022-04-25", "close": 102.37, "volume": 945192.0}, {"date": "2022-04-26", "close": 100.59, "volume": 1227753.0}, {"date": "2022-04-27", "close": 101.95, "volume": 995112.0}, {"date": "2022-04-28", "close": 103.73, "volume": 950494.0}, {"date": "2022-04-29", "close": 100.57, "volume": 1727861.0}, {"date": "2022-05-02", "close": 97.94, "volume": 1645219.0}, {"date": "2022-05-03", "close": 97.73, "volume": 1349729.0}, {"date": "2022-05-04", "close": 99.45, "volume": 780021.0}, {"date": "2022-05-05", "close": 96.44, "volume": 1747125.0}, {"date": "2022-05-06", "close": 97.54, "volume": 945051.0}, {"date": "2022-05-09", "close": 98.52, "volume": 1043131.0}, {"date": "2022-05-10", "close": 97.97, "volume": 806936.0}, {"date": "2022-05-11", "close": 98.14, "volume": 647746.0}, {"date": "2022-05-12", "close": 97.87, "volume": 846417.0}, {"date": "2022-05-13", "close": 100.27, "volume": 945926.0}, {"date": "2022-05-16", "close": 100.94, "volume": 707922.0}, {"date": "2022-05-17", "close": 101.01, "volume": 1050111.0}, {"date": "2022-05-18", "close": 91.65, "volume": 1926577.0}, {"date": "2022-05-19", "close": 89.44, "volume": 2163925.0}, {"date": "2022-05-20", "close": 90.32, "volume": 1291334.0}, {"date": "2022-05-23", "close": 91.62, "volume": 1360234.0}, {"date": "2022-05-24", "close": 93.71, "volume": 1084793.0}, {"date": "2022-05-25", "close": 93.41, "volume": 1558994.0}, {"date": "2022-05-26", "close": 91.96, "volume": 1268144.0}, {"date": "2022-05-27", "close": 92.94, "volume": 1548825.0}, {"date": "2022-05-31", "close": 92.72, "volume": 3659976.0}, {"date": "2022-06-01", "close": 90.72, "volume": 1367942.0}, {"date": "2022-06-02", "close": 91.08, "volume": 921308.0}, {"date": "2022-06-03", "close": 89.85, "volume": 905058.0}, {"date": "2022-06-06", "close": 89.73, "volume": 784615.0}, {"date": "2022-06-07", "close": 89.65, "volume": 846791.0}, {"date": "2022-06-08", "close": 89.46, "volume": 703836.0}, {"date": "2022-06-09", "close": 87.36, "volume": 842368.0}, {"date": "2022-06-10", "close": 87.98, "volume": 1049821.0}, {"date": "2022-06-13", "close": 86.73, "volume": 1156982.0}, {"date": "2022-06-14", "close": 83.8, "volume": 1639117.0}, {"date": "2022-06-15", "close": 83.73, "volume": 1433922.0}, {"date": "2022-06-16", "close": 82.86, "volume": 1431956.0}, {"date": "2022-06-17", "close": 82.54, "volume": 2068864.0}, {"date": "2022-06-21", "close": 83.57, "volume": 1212543.0}, {"date": "2022-06-22", "close": 83.45, "volume": 1078397.0}, {"date": "2022-06-23", "close": 85.5, "volume": 956631.0}, {"date": "2022-06-24", "close": 87.84, "volume": 1385143.0}, {"date": "2022-06-27", "close": 87.91, "volume": 1278960.0}, {"date": "2022-06-28", "close": 86.84, "volume": 1255008.0}, {"date": "2022-06-29", "close": 85.63, "volume": 2849808.0}, {"date": "2022-06-30", "close": 83.25, "volume": 2099056.0}, {"date": "2022-07-01", "close": 82.67, "volume": 1510718.0}, {"date": "2022-07-05", "close": 84.1, "volume": 1708874.0}, {"date": "2022-07-06", "close": 83.43, "volume": 1256390.0}, {"date": "2022-07-07", "close": 82.68, "volume": 967694.0}, {"date": "2022-07-08", "close": 82.07, "volume": 686899.0}, {"date": "2022-07-11", "close": 82.33, "volume": 890667.0}, {"date": "2022-07-12", "close": 82.26, "volume": 842744.0}, {"date": "2022-07-13", "close": 83.12, "volume": 1070492.0}, {"date": "2022-07-14", "close": 82.43, "volume": 1044192.0}, {"date": "2022-07-15", "close": 81.74, "volume": 1299925.0}, {"date": "2022-07-18", "close": 80.95, "volume": 1382968.0}, {"date": "2022-07-19", "close": 81.96, "volume": 1307584.0}, {"date": "2022-07-20", "close": 82.01, "volume": 976239.0}, {"date": "2022-07-21", "close": 83.0, "volume": 968531.0}, {"date": "2022-07-22", "close": 84.11, "volume": 1212763.0}, {"date": "2022-07-25", "close": 84.57, "volume": 945987.0}, {"date": "2022-07-26", "close": 84.85, "volume": 919596.0}, {"date": "2022-07-27", "close": 85.4, "volume": 942737.0}, {"date": "2022-07-28", "close": 87.53, "volume": 1182075.0}, {"date": "2022-07-29", "close": 87.35, "volume": 2344391.0}, {"date": "2022-08-01", "close": 87.73, "volume": 1243019.0}, {"date": "2022-08-02", "close": 88.37, "volume": 1051982.0}, {"date": "2022-08-03", "close": 88.41, "volume": 986539.0}, {"date": "2022-08-04", "close": 88.29, "volume": 804280.0}, {"date": "2022-08-05", "close": 88.33, "volume": 810813.0}, {"date": "2022-08-08", "close": 89.18, "volume": 844243.0}, {"date": "2022-08-09", "close": 90.32, "volume": 749375.0}, {"date": "2022-08-10", "close": 89.81, "volume": 796158.0}, {"date": "2022-08-11", "close": 89.63, "volume": 865185.0}, {"date": "2022-08-12", "close": 90.67, "volume": 801058.0}, {"date": "2022-08-15", "close": 91.85, "volume": 698458.0}, {"date": "2022-08-16", "close": 92.47, "volume": 832030.0}, {"date": "2022-08-17", "close": 92.58, "volume": 1073221.0}, {"date": "2022-08-18", "close": 92.07, "volume": 759408.0}, {"date": "2022-08-19", "close": 91.78, "volume": 1031256.0}, {"date": "2022-08-22", "close": 90.34, "volume": 698272.0}, {"date": "2022-08-23", "close": 89.03, "volume": 845088.0}, {"date": "2022-08-24", "close": 88.82, "volume": 834393.0}, {"date": "2022-08-25", "close": 89.04, "volume": 612088.0}, {"date": "2022-08-26", "close": 86.6, "volume": 752013.0}, {"date": "2022-08-29", "close": 85.87, "volume": 1063582.0}, {"date": "2022-08-30", "close": 84.77, "volume": 887752.0}, {"date": "2022-08-31", "close": 84.07, "volume": 1412229.0}, {"date": "2022-09-01", "close": 84.79, "volume": 1081874.0}, {"date": "2022-09-02", "close": 83.05, "volume": 987974.0}, {"date": "2022-09-06", "close": 82.2, "volume": 1065020.0}, {"date": "2022-09-07", "close": 85.0, "volume": 1130323.0}, {"date": "2022-09-08", "close": 79.3, "volume": 3878057.0}, {"date": "2022-09-09", "close": 79.89, "volume": 1890798.0}, {"date": "2022-09-12", "close": 81.41, "volume": 1579265.0}, {"date": "2022-09-13", "close": 79.48, "volume": 1601471.0}, {"date": "2022-09-14", "close": 79.41, "volume": 1574958.0}, {"date": "2022-09-15", "close": 78.51, "volume": 1243573.0}, {"date": "2022-09-16", "close": 79.14, "volume": 2166640.0}, {"date": "2022-09-19", "close": 78.86, "volume": 1010561.0}, {"date": "2022-09-20", "close": 77.36, "volume": 1178545.0}, {"date": "2022-09-21", "close": 77.3, "volume": 1263935.0}, {"date": "2022-09-22", "close": 76.67, "volume": 1010044.0}, {"date": "2022-09-23", "close": 76.03, "volume": 971711.0}, {"date": "2022-09-26", "close": 75.36, "volume": 1057202.0}, {"date": "2022-09-27", "close": 74.45, "volume": 1195745.0}, {"date": "2022-09-28", "close": 75.04, "volume": 1333534.0}, {"date": "2022-09-29", "close": 73.51, "volume": 1326796.0}, {"date": "2022-09-30", "close": 71.27, "volume": 1612731.0}, {"date": "2022-10-03", "close": 72.41, "volume": 1314121.0}, {"date": "2022-10-04", "close": 74.43, "volume": 1444456.0}, {"date": "2022-10-05", "close": 73.31, "volume": 1859168.0}, {"date": "2022-10-06", "close": 72.43, "volume": 2635091.0}, {"date": "2022-10-07", "close": 73.44, "volume": 1986611.0}, {"date": "2022-10-10", "close": 75.86, "volume": 1962584.0}, {"date": "2022-10-11", "close": 75.84, "volume": 1916513.0}, {"date": "2022-10-12", "close": 74.48, "volume": 1356134.0}, {"date": "2022-10-13", "close": 74.87, "volume": 1492932.0}, {"date": "2022-10-14", "close": 73.54, "volume": 1047361.0}, {"date": "2022-10-17", "close": 73.63, "volume": 1102603.0}, {"date": "2022-10-18", "close": 74.61, "volume": 1065613.0}, {"date": "2022-10-19", "close": 74.69, "volume": 1112764.0}, {"date": "2022-10-20", "close": 72.79, "volume": 1156707.0}, {"date": "2022-10-21", "close": 73.84, "volume": 1114588.0}, {"date": "2022-10-24", "close": 74.5, "volume": 938877.0}, {"date": "2022-10-25", "close": 76.13, "volume": 1138855.0}, {"date": "2022-10-26", "close": 76.4, "volume": 1090780.0}, {"date": "2022-10-27", "close": 77.62, "volume": 1129937.0}, {"date": "2022-10-28", "close": 79.2, "volume": 1355500.0}, {"date": "2022-10-31", "close": 78.64, "volume": 1848380.0}, {"date": "2022-11-01", "close": 78.59, "volume": 896392.0}, {"date": "2022-11-02", "close": 77.23, "volume": 1062642.0}, {"date": "2022-11-03", "close": 76.76, "volume": 884941.0}, {"date": "2022-11-04", "close": 79.02, "volume": 1466040.0}, {"date": "2022-11-07", "close": 79.94, "volume": 1020700.0}, {"date": "2022-11-08", "close": 80.7, "volume": 1082002.0}, {"date": "2022-11-09", "close": 79.21, "volume": 1006280.0}, {"date": "2022-11-10", "close": 81.86, "volume": 1464383.0}, {"date": "2022-11-11", "close": 83.77, "volume": 1818672.0}, {"date": "2022-11-14", "close": 82.75, "volume": 1082241.0}, {"date": "2022-11-15", "close": 83.65, "volume": 1274486.0}, {"date": "2022-11-16", "close": 83.65, "volume": 1011481.0}, {"date": "2022-11-17", "close": 83.12, "volume": 1127555.0}, {"date": "2022-11-18", "close": 83.76, "volume": 997119.0}, {"date": "2022-11-21", "close": 85.15, "volume": 1349347.0}, {"date": "2022-11-22", "close": 86.12, "volume": 1233429.0}, {"date": "2022-11-23", "close": 86.11, "volume": 865255.0}, {"date": "2022-11-25", "close": 84.91, "volume": 1003054.0}, {"date": "2022-11-28", "close": 83.75, "volume": 1523366.0}, {"date": "2022-11-29", "close": 83.75, "volume": 1490345.0}, {"date": "2022-11-30", "close": 85.18, "volume": 5048098.0}, {"date": "2022-12-01", "close": 85.73, "volume": 1171973.0}, {"date": "2022-12-02", "close": 86.38, "volume": 1002619.0}, {"date": "2022-12-05", "close": 84.05, "volume": 898699.0}, {"date": "2022-12-06", "close": 84.38, "volume": 850677.0}, {"date": "2022-12-07", "close": 85.35, "volume": 937437.0}, {"date": "2022-12-08", "close": 85.65, "volume": 820255.0}, {"date": "2022-12-09", "close": 85.28, "volume": 808984.0}, {"date": "2022-12-12", "close": 85.98, "volume": 781503.0}, {"date": "2022-12-13", "close": 86.6, "volume": 1188580.0}, {"date": "2022-12-14", "close": 86.27, "volume": 1176317.0}, {"date": "2022-12-15", "close": 84.46, "volume": 1109877.0}, {"date": "2022-12-16", "close": 83.41, "volume": 2481497.0}, {"date": "2022-12-19", "close": 82.84, "volume": 1064873.0}, {"date": "2022-12-20", "close": 82.99, "volume": 787595.0}, {"date": "2022-12-21", "close": 84.25, "volume": 669435.0}, {"date": "2022-12-22", "close": 84.18, "volume": 917326.0}, {"date": "2022-12-23", "close": 84.22, "volume": 602861.0}, {"date": "2022-12-27", "close": 84.83, "volume": 665250.0}, {"date": "2022-12-28", "close": 83.24, "volume": 700603.0}, {"date": "2022-12-29", "close": 84.14, "volume": 685573.0}, {"date": "2022-12-30", "close": 82.89, "volume": 842786.0}, {"date": "2023-01-03", "close": 83.47, "volume": 931040.0}, {"date": "2023-01-04", "close": 84.96, "volume": 890815.0}, {"date": "2023-01-05", "close": 84.45, "volume": 776872.0}, {"date": "2023-01-06", "close": 86.3, "volume": 937236.0}, {"date": "2023-01-09", "close": 84.61, "volume": 1167005.0}, {"date": "2023-01-10", "close": 84.37, "volume": 1067807.0}, {"date": "2023-01-11", "close": 83.52, "volume": 1148647.0}, {"date": "2023-01-12", "close": 80.97, "volume": 1637269.0}, {"date": "2023-01-13", "close": 81.1, "volume": 839953.0}, {"date": "2023-01-17", "close": 81.1, "volume": 1191608.0}, {"date": "2023-01-18", "close": 77.17, "volume": 1326719.0}, {"date": "2023-01-19", "close": 76.65, "volume": 984745.0}, {"date": "2023-01-20", "close": 77.44, "volume": 1046061.0}, {"date": "2023-01-23", "close": 78.65, "volume": 1142494.0}, {"date": "2023-01-24", "close": 78.6, "volume": 1056449.0}, {"date": "2023-01-25", "close": 77.98, "volume": 1660545.0}, {"date": "2023-01-26", "close": 73.46, "volume": 3539272.0}, {"date": "2023-01-27", "close": 74.44, "volume": 2217370.0}, {"date": "2023-01-30", "close": 74.68, "volume": 1270583.0}, {"date": "2023-01-31", "close": 75.12, "volume": 1732614.0}, {"date": "2023-02-01", "close": 75.62, "volume": 1436400.0}, {"date": "2023-02-02", "close": 74.97, "volume": 1696388.0}, {"date": "2023-02-03", "close": 74.54, "volume": 1198640.0}, {"date": "2023-02-06", "close": 75.32, "volume": 1059010.0}, {"date": "2023-02-07", "close": 74.58, "volume": 1470597.0}, {"date": "2023-02-08", "close": 73.79, "volume": 1210993.0}, {"date": "2023-02-09", "close": 73.42, "volume": 1386520.0}, {"date": "2023-02-10", "close": 74.5, "volume": 1174191.0}, {"date": "2023-02-13", "close": 75.59, "volume": 1036030.0}, {"date": "2023-02-14", "close": 74.91, "volume": 990543.0}, {"date": "2023-02-15", "close": 74.8, "volume": 1099477.0}, {"date": "2023-02-16", "close": 74.31, "volume": 974033.0}, {"date": "2023-02-17", "close": 75.75, "volume": 1031216.0}, {"date": "2023-02-21", "close": 75.53, "volume": 1002152.0}, {"date": "2023-02-22", "close": 75.84, "volume": 1320808.0}, {"date": "2023-02-23", "close": 75.4, "volume": 945174.0}, {"date": "2023-02-24", "close": 74.98, "volume": 820551.0}, {"date": "2023-02-27", "close": 75.01, "volume": 1056562.0}, {"date": "2023-02-28", "close": 74.32, "volume": 1723976.0}, {"date": "2023-03-01", "close": 72.97, "volume": 1403851.0}, {"date": "2023-03-02", "close": 73.04, "volume": 2324072.0}, {"date": "2023-03-03", "close": 72.9, "volume": 1794847.0}, {"date": "2023-03-06", "close": 73.23, "volume": 1194820.0}, {"date": "2023-03-07", "close": 72.13, "volume": 1836323.0}, {"date": "2023-03-08", "close": 72.74, "volume": 1565650.0}, {"date": "2023-03-09", "close": 72.0, "volume": 1743497.0}, {"date": "2023-03-10", "close": 70.95, "volume": 1358843.0}, {"date": "2023-03-13", "close": 72.12, "volume": 1456597.0}, {"date": "2023-03-14", "close": 71.84, "volume": 1406099.0}, {"date": "2023-03-15", "close": 72.92, "volume": 1507906.0}, {"date": "2023-03-16", "close": 73.25, "volume": 1416723.0}, {"date": "2023-03-17", "close": 72.62, "volume": 2680300.0}, {"date": "2023-03-20", "close": 73.28, "volume": 1348778.0}, {"date": "2023-03-21", "close": 72.79, "volume": 1329733.0}, {"date": "2023-03-22", "close": 72.11, "volume": 1203225.0}, {"date": "2023-03-23", "close": 71.2, "volume": 1448240.0}, {"date": "2023-03-24", "close": 72.87, "volume": 1259293.0}, {"date": "2023-03-27", "close": 74.06, "volume": 2233269.0}, {"date": "2023-03-28", "close": 81.18, "volume": 6331883.0}, {"date": "2023-03-29", "close": 81.2, "volume": 2550694.0}, {"date": "2023-03-30", "close": 81.01, "volume": 1883078.0}, {"date": "2023-03-31", "close": 83.21, "volume": 2106817.0}, {"date": "2023-04-03", "close": 84.32, "volume": 1870526.0}, {"date": "2023-04-04", "close": 85.14, "volume": 1851624.0}, {"date": "2023-04-05", "close": 85.31, "volume": 1613991.0}, {"date": "2023-04-06", "close": 85.8, "volume": 1188073.0}, {"date": "2023-04-10", "close": 85.25, "volume": 1459351.0}, {"date": "2023-04-11", "close": 86.11, "volume": 1332974.0}, {"date": "2023-04-12", "close": 85.89, "volume": 1176965.0}, {"date": "2023-04-13", "close": 86.47, "volume": 1363731.0}, {"date": "2023-04-14", "close": 84.99, "volume": 1105291.0}, {"date": "2023-04-17", "close": 85.52, "volume": 1159089.0}, {"date": "2023-04-18", "close": 85.15, "volume": 1276043.0}, {"date": "2023-04-19", "close": 85.26, "volume": 859584.0}, {"date": "2023-04-20", "close": 85.4, "volume": 720432.0}, {"date": "2023-04-21", "close": 85.68, "volume": 936968.0}, {"date": "2023-04-24", "close": 85.22, "volume": 1157588.0}, {"date": "2023-04-25", "close": 85.84, "volume": 1023214.0}, {"date": "2023-04-26", "close": 84.98, "volume": 1014934.0}, {"date": "2023-04-27", "close": 87.4, "volume": 1387161.0}, {"date": "2023-04-28", "close": 87.85, "volume": 2218281.0}, {"date": "2023-05-01", "close": 88.41, "volume": 1763580.0}, {"date": "2023-05-02", "close": 88.23, "volume": 982800.0}, {"date": "2023-05-03", "close": 87.92, "volume": 1258511.0}, {"date": "2023-05-04", "close": 88.27, "volume": 974656.0}, {"date": "2023-05-05", "close": 88.95, "volume": 776637.0}, {"date": "2023-05-08", "close": 88.29, "volume": 775611.0}, {"date": "2023-05-09", "close": 88.45, "volume": 1125171.0}, {"date": "2023-05-10", "close": 89.02, "volume": 1100454.0}, {"date": "2023-05-11", "close": 89.51, "volume": 1000484.0}, {"date": "2023-05-12", "close": 90.28, "volume": 1298709.0}, {"date": "2023-05-15", "close": 90.85, "volume": 1422799.0}, {"date": "2023-05-16", "close": 89.7, "volume": 1064466.0}, {"date": "2023-05-17", "close": 88.78, "volume": 1020971.0}, {"date": "2023-05-18", "close": 88.58, "volume": 903616.0}, {"date": "2023-05-19", "close": 88.92, "volume": 2950087.0}, {"date": "2023-05-22", "close": 87.72, "volume": 1544938.0}, {"date": "2023-05-23", "close": 87.29, "volume": 972327.0}, {"date": "2023-05-24", "close": 87.69, "volume": 1032841.0}, {"date": "2023-05-25", "close": 87.21, "volume": 1013615.0}, {"date": "2023-05-26", "close": 86.93, "volume": 1070152.0}, {"date": "2023-05-30", "close": 85.42, "volume": 1390348.0}, {"date": "2023-05-31", "close": 85.73, "volume": 6040457.0}, {"date": "2023-06-01", "close": 87.58, "volume": 1644674.0}, {"date": "2023-06-02", "close": 88.46, "volume": 1139299.0}, {"date": "2023-06-05", "close": 88.76, "volume": 814700.0}, {"date": "2023-06-06", "close": 90.15, "volume": 1718281.0}, {"date": "2023-06-07", "close": 90.75, "volume": 1419657.0}, {"date": "2023-06-08", "close": 90.13, "volume": 761060.0}, {"date": "2023-06-09", "close": 90.67, "volume": 693240.0}, {"date": "2023-06-12", "close": 90.63, "volume": 765737.0}, {"date": "2023-06-13", "close": 90.34, "volume": 897973.0}, {"date": "2023-06-14", "close": 90.98, "volume": 759089.0}, {"date": "2023-06-15", "close": 91.98, "volume": 1303094.0}, {"date": "2023-06-16", "close": 92.65, "volume": 1713973.0}, {"date": "2023-06-20", "close": 92.94, "volume": 2782423.0}, {"date": "2023-06-21", "close": 93.31, "volume": 1776157.0}, {"date": "2023-06-22", "close": 93.75, "volume": 1293488.0}, {"date": "2023-06-23", "close": 93.79, "volume": 1779859.0}, {"date": "2023-06-26", "close": 93.29, "volume": 1853306.0}, {"date": "2023-06-27", "close": 93.25, "volume": 2792367.0}, {"date": "2023-06-28", "close": 91.85, "volume": 3916618.0}, {"date": "2023-06-29", "close": 86.78, "volume": 4993844.0}, {"date": "2023-06-30", "close": 87.23, "volume": 2368622.0}, {"date": "2023-07-03", "close": 88.17, "volume": 1164890.0}, {"date": "2023-07-05", "close": 87.07, "volume": 1883721.0}, {"date": "2023-07-06", "close": 85.71, "volume": 1674975.0}, {"date": "2023-07-07", "close": 84.67, "volume": 1346665.0}, {"date": "2023-07-10", "close": 83.32, "volume": 1712032.0}, {"date": "2023-07-11", "close": 83.52, "volume": 1953662.0}, {"date": "2023-07-12", "close": 84.95, "volume": 1329941.0}, {"date": "2023-07-13", "close": 85.21, "volume": 872904.0}, {"date": "2023-07-14", "close": 85.77, "volume": 901485.0}, {"date": "2023-07-17", "close": 85.75, "volume": 938899.0}, {"date": "2023-07-18", "close": 85.43, "volume": 955046.0}, {"date": "2023-07-19", "close": 86.06, "volume": 1178715.0}, {"date": "2023-07-20", "close": 87.56, "volume": 957951.0}, {"date": "2023-07-21", "close": 88.13, "volume": 1456597.0}, {"date": "2023-07-24", "close": 88.77, "volume": 1131376.0}, {"date": "2023-07-25", "close": 89.82, "volume": 1632387.0}, {"date": "2023-07-26", "close": 89.93, "volume": 1186670.0}, {"date": "2023-07-27", "close": 89.57, "volume": 1444477.0}, {"date": "2023-07-28", "close": 89.83, "volume": 1006566.0}, {"date": "2023-07-31", "close": 89.48, "volume": 2362714.0}, {"date": "2023-08-01", "close": 88.05, "volume": 1508779.0}, {"date": "2023-08-02", "close": 88.29, "volume": 1132690.0}, {"date": "2023-08-03", "close": 88.17, "volume": 1016327.0}, {"date": "2023-08-04", "close": 87.34, "volume": 992559.0}, {"date": "2023-08-07", "close": 87.62, "volume": 725253.0}, {"date": "2023-08-08", "close": 85.78, "volume": 790307.0}, {"date": "2023-08-09", "close": 86.97, "volume": 1006552.0}, {"date": "2023-08-10", "close": 86.14, "volume": 755265.0}, {"date": "2023-08-11", "close": 86.43, "volume": 1101842.0}, {"date": "2023-08-14", "close": 86.83, "volume": 878589.0}, {"date": "2023-08-15", "close": 85.88, "volume": 781971.0}, {"date": "2023-08-16", "close": 85.8, "volume": 476648.0}, {"date": "2023-08-17", "close": 85.09, "volume": 637664.0}, {"date": "2023-08-18", "close": 84.97, "volume": 789491.0}, {"date": "2023-08-21", "close": 83.66, "volume": 990268.0}, {"date": "2023-08-22", "close": 82.35, "volume": 1140029.0}, {"date": "2023-08-23", "close": 81.65, "volume": 1161487.0}, {"date": "2023-08-24", "close": 80.99, "volume": 1441726.0}, {"date": "2023-08-25", "close": 81.48, "volume": 1411106.0}, {"date": "2023-08-28", "close": 82.0, "volume": 1090108.0}, {"date": "2023-08-29", "close": 82.8, "volume": 943232.0}, {"date": "2023-08-30", "close": 82.92, "volume": 702496.0}, {"date": "2023-08-31", "close": 82.08, "volume": 1394308.0}, {"date": "2023-09-01", "close": 80.46, "volume": 1460246.0}, {"date": "2023-09-05", "close": 80.49, "volume": 1141462.0}, {"date": "2023-09-06", "close": 80.1, "volume": 812870.0}, {"date": "2023-09-07", "close": 80.12, "volume": 973009.0}, {"date": "2023-09-08", "close": 80.7, "volume": 783409.0}, {"date": "2023-09-11", "close": 81.75, "volume": 1039085.0}, {"date": "2023-09-12", "close": 80.73, "volume": 763161.0}, {"date": "2023-09-13", "close": 79.84, "volume": 1090802.0}, {"date": "2023-09-14", "close": 80.38, "volume": 1103782.0}, {"date": "2023-09-15", "close": 79.79, "volume": 1796944.0}, {"date": "2023-09-18", "close": 79.92, "volume": 1100130.0}, {"date": "2023-09-19", "close": 78.72, "volume": 1377633.0}, {"date": "2023-09-20", "close": 78.56, "volume": 1421268.0}, {"date": "2023-09-21", "close": 77.41, "volume": 995736.0}, {"date": "2023-09-22", "close": 76.55, "volume": 958813.0}, {"date": "2023-09-25", "close": 75.56, "volume": 1378893.0}, {"date": "2023-09-26", "close": 75.48, "volume": 1317194.0}, {"date": "2023-09-27", "close": 74.09, "volume": 1427235.0}, {"date": "2023-09-28", "close": 74.65, "volume": 1236969.0}, {"date": "2023-09-29", "close": 75.64, "volume": 1661702.0}, {"date": "2023-10-02", "close": 74.72, "volume": 2825444.0}, {"date": "2023-10-03", "close": 68.4, "volume": 7564712.0}, {"date": "2023-10-04", "close": 68.41, "volume": 3804453.0}, {"date": "2023-10-05", "close": 65.39, "volume": 3350773.0}, {"date": "2023-10-06", "close": 64.55, "volume": 4143886.0}, {"date": "2023-10-09", "close": 63.16, "volume": 5231671.0}, {"date": "2023-10-10", "close": 63.21, "volume": 3570528.0}, {"date": "2023-10-11", "close": 62.02, "volume": 2864353.0}, {"date": "2023-10-12", "close": 59.56, "volume": 4390493.0}, {"date": "2023-10-13", "close": 60.99, "volume": 3939318.0}, {"date": "2023-10-16", "close": 61.5, "volume": 3586297.0}, {"date": "2023-10-17", "close": 61.86, "volume": 2704501.0}, {"date": "2023-10-18", "close": 61.21, "volume": 2525174.0}, {"date": "2023-10-19", "close": 60.04, "volume": 2564366.0}, {"date": "2023-10-20", "close": 59.76, "volume": 2688699.0}, {"date": "2023-10-23", "close": 60.84, "volume": 4475302.0}, {"date": "2023-10-24", "close": 62.3, "volume": 3593924.0}, {"date": "2023-10-25", "close": 64.38, "volume": 3439321.0}, {"date": "2023-10-26", "close": 64.43, "volume": 3532685.0}, {"date": "2023-10-27", "close": 62.98, "volume": 1888483.0}, {"date": "2023-10-30", "close": 63.78, "volume": 2123580.0}, {"date": "2023-10-31", "close": 63.9, "volume": 6000202.0}, {"date": "2023-11-01", "close": 64.11, "volume": 1651629.0}, {"date": "2023-11-02", "close": 64.82, "volume": 1738586.0}, {"date": "2023-11-03", "close": 64.96, "volume": 1341700.0}, {"date": "2023-11-06", "close": 64.71, "volume": 968585.0}, {"date": "2023-11-07", "close": 64.77, "volume": 907433.0}, {"date": "2023-11-08", "close": 65.3, "volume": 1316346.0}, {"date": "2023-11-09", "close": 64.55, "volume": 1064789.0}, {"date": "2023-11-10", "close": 64.93, "volume": 902425.0}, {"date": "2023-11-13", "close": 65.1, "volume": 1159961.0}, {"date": "2023-11-14", "close": 66.31, "volume": 1622000.0}, {"date": "2023-11-15", "close": 65.87, "volume": 1540141.0}, {"date": "2023-11-16", "close": 66.04, "volume": 1246437.0}, {"date": "2023-11-17", "close": 66.36, "volume": 1765196.0}, {"date": "2023-11-20", "close": 65.63, "volume": 1693879.0}, {"date": "2023-11-21", "close": 65.38, "volume": 1900814.0}, {"date": "2023-11-22", "close": 66.15, "volume": 1302534.0}, {"date": "2023-11-24", "close": 66.44, "volume": 553489.0}, {"date": "2023-11-27", "close": 64.94, "volume": 1326510.0}, {"date": "2023-11-28", "close": 65.01, "volume": 1663765.0}, {"date": "2023-11-29", "close": 64.28, "volume": 1650866.0}, {"date": "2023-11-30", "close": 64.83, "volume": 2406148.0}, {"date": "2023-12-01", "close": 65.99, "volume": 1608454.0}, {"date": "2023-12-04", "close": 66.79, "volume": 2029262.0}, {"date": "2023-12-05", "close": 66.65, "volume": 1306870.0}, {"date": "2023-12-06", "close": 67.73, "volume": 1343395.0}, {"date": "2023-12-07", "close": 67.73, "volume": 1084440.0}, {"date": "2023-12-08", "close": 67.09, "volume": 991861.0}, {"date": "2023-12-11", "close": 67.85, "volume": 1079891.0}, {"date": "2023-12-12", "close": 67.68, "volume": 1273590.0}, {"date": "2023-12-13", "close": 69.79, "volume": 1345320.0}, {"date": "2023-12-14", "close": 68.28, "volume": 2475709.0}, {"date": "2023-12-15", "close": 66.88, "volume": 3956927.0}, {"date": "2023-12-18", "close": 67.71, "volume": 1623475.0}, {"date": "2023-12-19", "close": 68.21, "volume": 1481517.0}, {"date": "2023-12-20", "close": 66.94, "volume": 1093060.0}, {"date": "2023-12-21", "close": 67.87, "volume": 990210.0}, {"date": "2023-12-22", "close": 67.87, "volume": 1003074.0}, {"date": "2023-12-26", "close": 68.16, "volume": 2017054.0}, {"date": "2023-12-27", "close": 68.21, "volume": 1266340.0}, {"date": "2023-12-28", "close": 68.23, "volume": 918898.0}, {"date": "2023-12-29", "close": 68.42, "volume": 1170812.0}, {"date": "2024-01-02", "close": 69.54, "volume": 1818913.0}, {"date": "2024-01-03", "close": 68.96, "volume": 1765433.0}, {"date": "2024-01-04", "close": 68.05, "volume": 2409873.0}, {"date": "2024-01-05", "close": 67.24, "volume": 1190428.0}, {"date": "2024-01-08", "close": 67.22, "volume": 1846577.0}, {"date": "2024-01-09", "close": 67.63, "volume": 1970185.0}, {"date": "2024-01-10", "close": 66.27, "volume": 2201800.0}, {"date": "2024-01-11", "close": 65.72, "volume": 1380143.0}, {"date": "2024-01-12", "close": 66.35, "volume": 1514642.0}, {"date": "2024-01-16", "close": 65.18, "volume": 2729123.0}, {"date": "2024-01-17", "close": 65.02, "volume": 1603773.0}, {"date": "2024-01-18", "close": 64.92, "volume": 1837661.0}, {"date": "2024-01-19", "close": 65.03, "volume": 2299902.0}, {"date": "2024-01-22", "close": 64.61, "volume": 2378885.0}, {"date": "2024-01-23", "close": 66.8, "volume": 2274723.0}, {"date": "2024-01-24", "close": 65.78, "volume": 2485608.0}, {"date": "2024-01-25", "close": 68.6, "volume": 4464201.0}, {"date": "2024-01-26", "close": 69.08, "volume": 2894487.0}, {"date": "2024-01-29", "close": 68.58, "volume": 2598441.0}, {"date": "2024-01-30", "close": 69.27, "volume": 2967887.0}, {"date": "2024-01-31", "close": 68.16, "volume": 2795458.0}, {"date": "2024-02-01", "close": 68.69, "volume": 1855160.0}, {"date": "2024-02-02", "close": 67.68, "volume": 2293896.0}, {"date": "2024-02-05", "close": 65.85, "volume": 1523727.0}, {"date": "2024-02-06", "close": 67.05, "volume": 1719089.0}, {"date": "2024-02-07", "close": 65.62, "volume": 1544188.0}, {"date": "2024-02-08", "close": 65.82, "volume": 1936972.0}, {"date": "2024-02-09", "close": 64.65, "volume": 2111095.0}, {"date": "2024-02-12", "close": 66.07, "volume": 1850480.0}, {"date": "2024-02-13", "close": 65.35, "volume": 1990372.0}, {"date": "2024-02-14", "close": 64.99, "volume": 1325167.0}, {"date": "2024-02-15", "close": 65.55, "volume": 2016044.0}, {"date": "2024-02-16", "close": 66.15, "volume": 1746645.0}, {"date": "2024-02-20", "close": 68.06, "volume": 2326526.0}, {"date": "2024-02-21", "close": 67.53, "volume": 2292185.0}, {"date": "2024-02-22", "close": 67.79, "volume": 2088982.0}, {"date": "2024-02-23", "close": 68.08, "volume": 2966090.0}, {"date": "2024-02-26", "close": 67.88, "volume": 1319872.0}, {"date": "2024-02-27", "close": 67.84, "volume": 1053915.0}, {"date": "2024-02-28", "close": 67.73, "volume": 1396953.0}, {"date": "2024-02-29", "close": 68.86, "volume": 2743479.0}, {"date": "2024-03-01", "close": 67.81, "volume": 1325887.0}, {"date": "2024-03-04", "close": 68.48, "volume": 1233483.0}, {"date": "2024-03-05", "close": 68.9, "volume": 1841878.0}, {"date": "2024-03-06", "close": 68.31, "volume": 1558245.0}, {"date": "2024-03-07", "close": 68.39, "volume": 1232504.0}, {"date": "2024-03-08", "close": 68.58, "volume": 957567.0}, {"date": "2024-03-11", "close": 69.89, "volume": 1554789.0}, {"date": "2024-03-12", "close": 68.96, "volume": 1471553.0}, {"date": "2024-03-13", "close": 68.67, "volume": 2311149.0}, {"date": "2024-03-14", "close": 67.98, "volume": 1986981.0}, {"date": "2024-03-15", "close": 68.17, "volume": 3794572.0}, {"date": "2024-03-18", "close": 68.12, "volume": 2081347.0}, {"date": "2024-03-19", "close": 69.4, "volume": 1846734.0}, {"date": "2024-03-20", "close": 68.73, "volume": 2096136.0}, {"date": "2024-03-21", "close": 69.48, "volume": 1731487.0}, {"date": "2024-03-22", "close": 70.03, "volume": 1577323.0}, {"date": "2024-03-25", "close": 69.94, "volume": 4910673.0}, {"date": "2024-03-26", "close": 77.3, "volume": 6318377.0}, {"date": "2024-03-27", "close": 76.03, "volume": 4352522.0}, {"date": "2024-03-28", "close": 76.81, "volume": 2583936.0}, {"date": "2024-04-01", "close": 76.62, "volume": 2306933.0}, {"date": "2024-04-02", "close": 78.27, "volume": 3759101.0}, {"date": "2024-04-03", "close": 76.25, "volume": 1934406.0}, {"date": "2024-04-04", "close": 76.41, "volume": 1856230.0}, {"date": "2024-04-05", "close": 75.47, "volume": 1616911.0}, {"date": "2024-04-08", "close": 75.63, "volume": 1279442.0}, {"date": "2024-04-09", "close": 75.63, "volume": 1045848.0}, {"date": "2024-04-10", "close": 74.78, "volume": 1235150.0}, {"date": "2024-04-11", "close": 73.42, "volume": 1719041.0}, {"date": "2024-04-12", "close": 71.76, "volume": 1708048.0}, {"date": "2024-04-15", "close": 71.91, "volume": 1912539.0}, {"date": "2024-04-16", "close": 71.8, "volume": 1217914.0}, {"date": "2024-04-17", "close": 72.27, "volume": 1158759.0}, {"date": "2024-04-18", "close": 72.7, "volume": 1330397.0}, {"date": "2024-04-19", "close": 73.92, "volume": 1726874.0}, {"date": "2024-04-22", "close": 74.69, "volume": 1715005.0}, {"date": "2024-04-23", "close": 75.02, "volume": 1701229.0}, {"date": "2024-04-24", "close": 75.85, "volume": 1824423.0}, {"date": "2024-04-25", "close": 75.56, "volume": 1731988.0}, {"date": "2024-04-26", "close": 75.73, "volume": 1248036.0}, {"date": "2024-04-29", "close": 76.29, "volume": 1402105.0}, {"date": "2024-04-30", "close": 76.06, "volume": 3019036.0}, {"date": "2024-05-01", "close": 74.55, "volume": 1767023.0}, {"date": "2024-05-02", "close": 75.14, "volume": 1479298.0}, {"date": "2024-05-03", "close": 75.45, "volume": 1584356.0}, {"date": "2024-05-06", "close": 75.76, "volume": 1637367.0}, {"date": "2024-05-07", "close": 76.18, "volume": 1510059.0}, {"date": "2024-05-08", "close": 75.56, "volume": 1331092.0}, {"date": "2024-05-09", "close": 75.34, "volume": 1097841.0}, {"date": "2024-05-10", "close": 76.15, "volume": 793080.0}, {"date": "2024-05-13", "close": 75.74, "volume": 879878.0}, {"date": "2024-05-14", "close": 74.6, "volume": 1037392.0}, {"date": "2024-05-15", "close": 74.63, "volume": 1029430.0}, {"date": "2024-05-16", "close": 74.48, "volume": 1416531.0}, {"date": "2024-05-17", "close": 74.01, "volume": 1279501.0}, {"date": "2024-05-20", "close": 74.27, "volume": 2137350.0}, {"date": "2024-05-21", "close": 74.0, "volume": 1450646.0}, {"date": "2024-05-22", "close": 73.64, "volume": 1804269.0}, {"date": "2024-05-23", "close": 72.15, "volume": 1346894.0}, {"date": "2024-05-24", "close": 72.21, "volume": 1053823.0}, {"date": "2024-05-28", "close": 71.31, "volume": 1561678.0}, {"date": "2024-05-29", "close": 70.18, "volume": 1314889.0}, {"date": "2024-05-30", "close": 70.72, "volume": 1783244.0}, {"date": "2024-05-31", "close": 72.22, "volume": 4091088.0}, {"date": "2024-06-03", "close": 71.9, "volume": 1624688.0}, {"date": "2024-06-04", "close": 68.87, "volume": 3345714.0}, {"date": "2024-06-05", "close": 68.31, "volume": 2665577.0}, {"date": "2024-06-06", "close": 69.22, "volume": 2188939.0}, {"date": "2024-06-07", "close": 68.58, "volume": 1250362.0}, {"date": "2024-06-10", "close": 68.11, "volume": 1251677.0}, {"date": "2024-06-11", "close": 69.2, "volume": 1451648.0}, {"date": "2024-06-12", "close": 69.06, "volume": 2473039.0}, {"date": "2024-06-13", "close": 67.92, "volume": 1460001.0}, {"date": "2024-06-14", "close": 67.79, "volume": 1374651.0}, {"date": "2024-06-17", "close": 69.48, "volume": 1945415.0}, {"date": "2024-06-18", "close": 68.63, "volume": 2034544.0}, {"date": "2024-06-20", "close": 68.56, "volume": 1805537.0}, {"date": "2024-06-21", "close": 68.68, "volume": 2282044.0}, {"date": "2024-06-24", "close": 69.2, "volume": 2245212.0}, {"date": "2024-06-25", "close": 68.54, "volume": 2095063.0}, {"date": "2024-06-26", "close": 67.67, "volume": 3171324.0}, {"date": "2024-06-27", "close": 70.6, "volume": 5768145.0}, {"date": "2024-06-28", "close": 70.94, "volume": 4136213.0}, {"date": "2024-07-01", "close": 69.95, "volume": 2432842.0}, {"date": "2024-07-02", "close": 70.24, "volume": 1784712.0}, {"date": "2024-07-03", "close": 69.87, "volume": 1059623.0}, {"date": "2024-07-05", "close": 70.88, "volume": 1551909.0}, {"date": "2024-07-08", "close": 69.44, "volume": 1922158.0}, {"date": "2024-07-09", "close": 70.07, "volume": 1541328.0}, {"date": "2024-07-10", "close": 71.33, "volume": 2105295.0}, {"date": "2024-07-11", "close": 71.19, "volume": 1905618.0}, {"date": "2024-07-12", "close": 71.45, "volume": 2085701.0}, {"date": "2024-07-15", "close": 72.75, "volume": 4089898.0}, {"date": "2024-07-16", "close": 73.32, "volume": 1599686.0}, {"date": "2024-07-17", "close": 74.45, "volume": 2931553.0}, {"date": "2024-07-18", "close": 74.23, "volume": 1740397.0}, {"date": "2024-07-19", "close": 73.59, "volume": 1616626.0}, {"date": "2024-07-22", "close": 73.43, "volume": 1228421.0}, {"date": "2024-07-23", "close": 73.94, "volume": 1353250.0}, {"date": "2024-07-24", "close": 74.23, "volume": 2182394.0}, {"date": "2024-07-25", "close": 74.77, "volume": 1785166.0}, {"date": "2024-07-26", "close": 75.79, "volume": 2667739.0}, {"date": "2024-07-29", "close": 76.12, "volume": 1620988.0}, {"date": "2024-07-30", "close": 76.87, "volume": 1701566.0}, {"date": "2024-07-31", "close": 77.01, "volume": 2291046.0}, {"date": "2024-08-01", "close": 78.06, "volume": 1434608.0}, {"date": "2024-08-02", "close": 78.82, "volume": 2183204.0}, {"date": "2024-08-05", "close": 76.29, "volume": 2940445.0}, {"date": "2024-08-06", "close": 76.89, "volume": 2682862.0}, {"date": "2024-08-07", "close": 77.61, "volume": 1567999.0}, {"date": "2024-08-08", "close": 77.87, "volume": 1398050.0}, {"date": "2024-08-09", "close": 77.63, "volume": 1158556.0}, {"date": "2024-08-12", "close": 76.48, "volume": 1098110.0}, {"date": "2024-08-13", "close": 77.32, "volume": 761806.0}, {"date": "2024-08-14", "close": 77.96, "volume": 1422484.0}, {"date": "2024-08-15", "close": 76.84, "volume": 1419408.0}, {"date": "2024-08-16", "close": 77.18, "volume": 1566137.0}, {"date": "2024-08-19", "close": 78.16, "volume": 1540503.0}, {"date": "2024-08-20", "close": 78.1, "volume": 978277.0}, {"date": "2024-08-21", "close": 78.79, "volume": 987713.0}, {"date": "2024-08-22", "close": 78.71, "volume": 844250.0}, {"date": "2024-08-23", "close": 79.3, "volume": 1014178.0}, {"date": "2024-08-26", "close": 79.17, "volume": 948952.0}, {"date": "2024-08-27", "close": 79.26, "volume": 1044391.0}, {"date": "2024-08-28", "close": 79.7, "volume": 1521278.0}, {"date": "2024-08-29", "close": 79.03, "volume": 974848.0}, {"date": "2024-08-30", "close": 80.03, "volume": 1902919.0}, {"date": "2024-09-03", "close": 81.2, "volume": 2563007.0}, {"date": "2024-09-04", "close": 82.07, "volume": 3501069.0}, {"date": "2024-09-05", "close": 83.04, "volume": 2531765.0}, {"date": "2024-09-06", "close": 82.88, "volume": 1444960.0}, {"date": "2024-09-09", "close": 83.24, "volume": 2787876.0}, {"date": "2024-09-10", "close": 83.79, "volume": 1781163.0}, {"date": "2024-09-11", "close": 82.59, "volume": 1160326.0}, {"date": "2024-09-12", "close": 83.17, "volume": 1408425.0}, {"date": "2024-09-13", "close": 83.76, "volume": 1210860.0}, {"date": "2024-09-16", "close": 84.76, "volume": 1148911.0}, {"date": "2024-09-17", "close": 84.5, "volume": 1251499.0}, {"date": "2024-09-18", "close": 83.92, "volume": 1355457.0}, {"date": "2024-09-19", "close": 83.34, "volume": 1735356.0}, {"date": "2024-09-20", "close": 82.99, "volume": 4289009.0}, {"date": "2024-09-23", "close": 83.19, "volume": 1554312.0}, {"date": "2024-09-24", "close": 83.76, "volume": 1938994.0}, {"date": "2024-09-25", "close": 83.38, "volume": 1246806.0}, {"date": "2024-09-26", "close": 83.25, "volume": 1613006.0}, {"date": "2024-09-27", "close": 83.24, "volume": 2037412.0}, {"date": "2024-09-30", "close": 82.3, "volume": 3215630.0}, {"date": "2024-10-01", "close": 84.09, "volume": 4415884.0}, {"date": "2024-10-02", "close": 82.04, "volume": 3608944.0}, {"date": "2024-10-03", "close": 80.89, "volume": 2423152.0}, {"date": "2024-10-04", "close": 80.61, "volume": 1841416.0}, {"date": "2024-10-07", "close": 79.38, "volume": 1806175.0}, {"date": "2024-10-08", "close": 79.63, "volume": 1408916.0}, {"date": "2024-10-09", "close": 79.71, "volume": 1360586.0}, {"date": "2024-10-10", "close": 79.78, "volume": 1059597.0}, {"date": "2024-10-11", "close": 80.18, "volume": 1550375.0}, {"date": "2024-10-14", "close": 81.05, "volume": 1416462.0}, {"date": "2024-10-15", "close": 81.49, "volume": 1224050.0}, {"date": "2024-10-16", "close": 81.11, "volume": 1098110.0}, {"date": "2024-10-17", "close": 80.02, "volume": 1559370.0}, {"date": "2024-10-18", "close": 80.18, "volume": 1526895.0}, {"date": "2024-10-21", "close": 78.06, "volume": 1961557.0}, {"date": "2024-10-22", "close": 78.86, "volume": 3127696.0}, {"date": "2024-10-23", "close": 79.37, "volume": 1884287.0}, {"date": "2024-10-24", "close": 78.77, "volume": 1580285.0}, {"date": "2024-10-25", "close": 77.86, "volume": 1129184.0}, {"date": "2024-10-28", "close": 78.33, "volume": 1088871.0}, {"date": "2024-10-29", "close": 77.48, "volume": 1201639.0}, {"date": "2024-10-30", "close": 77.94, "volume": 1204962.0}, {"date": "2024-10-31", "close": 78.24, "volume": 1917582.0}, {"date": "2024-11-01", "close": 78.75, "volume": 1517343.0}, {"date": "2024-11-04", "close": 78.18, "volume": 1625340.0}, {"date": "2024-11-05", "close": 78.83, "volume": 1369750.0}, {"date": "2024-11-06", "close": 76.66, "volume": 2015680.0}, {"date": "2024-11-07", "close": 76.34, "volume": 1946974.0}, {"date": "2024-11-08", "close": 77.49, "volume": 1391476.0}, {"date": "2024-11-11", "close": 77.03, "volume": 1590871.0}, {"date": "2024-11-12", "close": 76.59, "volume": 1413093.0}, {"date": "2024-11-13", "close": 75.84, "volume": 1551743.0}, {"date": "2024-11-14", "close": 74.92, "volume": 1190423.0}, {"date": "2024-11-15", "close": 73.97, "volume": 3138082.0}, {"date": "2024-11-18", "close": 74.62, "volume": 1855562.0}, {"date": "2024-11-19", "close": 75.31, "volume": 1960244.0}, {"date": "2024-11-20", "close": 77.13, "volume": 2118097.0}, {"date": "2024-11-21", "close": 77.95, "volume": 2024317.0}, {"date": "2024-11-22", "close": 77.58, "volume": 1358959.0}, {"date": "2024-11-25", "close": 77.28, "volume": 2418233.0}, {"date": "2024-11-26", "close": 77.81, "volume": 1239371.0}, {"date": "2024-11-27", "close": 77.79, "volume": 1156661.0}, {"date": "2024-11-29", "close": 78.41, "volume": 839285.0}, {"date": "2024-12-02", "close": 78.37, "volume": 1771391.0}, {"date": "2024-12-03", "close": 77.99, "volume": 1382729.0}, {"date": "2024-12-04", "close": 77.52, "volume": 2222526.0}, {"date": "2024-12-05", "close": 78.14, "volume": 1761418.0}, {"date": "2024-12-06", "close": 77.5, "volume": 1557498.0}, {"date": "2024-12-09", "close": 79.97, "volume": 2782911.0}, {"date": "2024-12-10", "close": 81.94, "volume": 2989879.0}, {"date": "2024-12-11", "close": 81.36, "volume": 1529909.0}, {"date": "2024-12-12", "close": 81.41, "volume": 1360748.0}, {"date": "2024-12-13", "close": 80.56, "volume": 1467746.0}, {"date": "2024-12-16", "close": 80.17, "volume": 1519818.0}, {"date": "2024-12-17", "close": 80.31, "volume": 2602512.0}, {"date": "2024-12-18", "close": 79.17, "volume": 1697153.0}, {"date": "2024-12-19", "close": 78.24, "volume": 1411267.0}, {"date": "2024-12-20", "close": 78.86, "volume": 3353316.0}, {"date": "2024-12-23", "close": 78.13, "volume": 1320115.0}, {"date": "2024-12-24", "close": 78.03, "volume": 538495.0}, {"date": "2024-12-26", "close": 77.83, "volume": 2102575.0}, {"date": "2024-12-27", "close": 77.05, "volume": 1235460.0}, {"date": "2024-12-30", "close": 75.45, "volume": 1612177.0}, {"date": "2024-12-31", "close": 76.24, "volume": 1201120.0}, {"date": "2025-01-02", "close": 75.88, "volume": 1062251.0}, {"date": "2025-01-03", "close": 75.85, "volume": 910480.0}, {"date": "2025-01-06", "close": 74.13, "volume": 1967346.0}, {"date": "2025-01-07", "close": 74.32, "volume": 2034531.0}, {"date": "2025-01-08", "close": 74.52, "volume": 1456812.0}, {"date": "2025-01-10", "close": 71.39, "volume": 2026406.0}, {"date": "2025-01-13", "close": 71.24, "volume": 3305282.0}, {"date": "2025-01-14", "close": 71.89, "volume": 2217537.0}, {"date": "2025-01-15", "close": 71.78, "volume": 2345967.0}, {"date": "2025-01-16", "close": 73.62, "volume": 1290846.0}, {"date": "2025-01-17", "close": 73.31, "volume": 1845006.0}, {"date": "2025-01-21", "close": 74.25, "volume": 3576586.0}, {"date": "2025-01-22", "close": 73.24, "volume": 2036406.0}, {"date": "2025-01-23", "close": 74.76, "volume": 3567800.0}, {"date": "2025-01-24", "close": 74.89, "volume": 2648204.0}, {"date": "2025-01-27", "close": 76.95, "volume": 4330489.0}, {"date": "2025-01-28", "close": 76.69, "volume": 1984484.0}, {"date": "2025-01-29", "close": 76.93, "volume": 1816796.0}, {"date": "2025-01-30", "close": 77.78, "volume": 1278865.0}, {"date": "2025-01-31", "close": 77.23, "volume": 1462092.0}, {"date": "2025-02-03", "close": 78.03, "volume": 1905243.0}, {"date": "2025-02-04", "close": 76.88, "volume": 1569787.0}, {"date": "2025-02-05", "close": 76.8, "volume": 1452177.0}, {"date": "2025-02-06", "close": 77.31, "volume": 1148634.0}, {"date": "2025-02-07", "close": 78.35, "volume": 1310724.0}, {"date": "2025-02-10", "close": 76.67, "volume": 2028380.0}, {"date": "2025-02-11", "close": 77.2, "volume": 1839828.0}, {"date": "2025-02-12", "close": 76.86, "volume": 1435373.0}, {"date": "2025-02-13", "close": 77.51, "volume": 1301349.0}, {"date": "2025-02-14", "close": 76.96, "volume": 1334099.0}, {"date": "2025-02-18", "close": 75.92, "volume": 1421638.0}, {"date": "2025-02-19", "close": 78.66, "volume": 2627669.0}, {"date": "2025-02-20", "close": 79.21, "volume": 1402114.0}, {"date": "2025-02-21", "close": 80.14, "volume": 2089746.0}, {"date": "2025-02-24", "close": 81.22, "volume": 3179708.0}, {"date": "2025-02-25", "close": 82.8, "volume": 2496937.0}, {"date": "2025-02-26", "close": 80.16, "volume": 2140896.0}, {"date": "2025-02-27", "close": 81.64, "volume": 2370760.0}, {"date": "2025-02-28", "close": 82.61, "volume": 2088343.0}, {"date": "2025-03-03", "close": 84.73, "volume": 2235840.0}, {"date": "2025-03-04", "close": 82.36, "volume": 2505798.0}, {"date": "2025-03-05", "close": 82.73, "volume": 1940752.0}, {"date": "2025-03-06", "close": 81.85, "volume": 1762470.0}, {"date": "2025-03-07", "close": 82.62, "volume": 3604067.0}, {"date": "2025-03-10", "close": 84.19, "volume": 4392343.0}, {"date": "2025-03-11", "close": 83.18, "volume": 3014677.0}, {"date": "2025-03-12", "close": 81.55, "volume": 2560025.0}, {"date": "2025-03-13", "close": 80.73, "volume": 2232619.0}, {"date": "2025-03-14", "close": 80.33, "volume": 2158504.0}, {"date": "2025-03-17", "close": 81.86, "volume": 1465434.0}, {"date": "2025-03-18", "close": 81.3, "volume": 1496357.0}, {"date": "2025-03-19", "close": 81.34, "volume": 2499458.0}, {"date": "2025-03-20", "close": 80.7, "volume": 1679977.0}, {"date": "2025-03-21", "close": 80.17, "volume": 3781005.0}, {"date": "2025-03-24", "close": 80.34, "volume": 2672820.0}, {"date": "2025-03-25", "close": 80.23, "volume": 6273412.0}, {"date": "2025-03-26", "close": 80.87, "volume": 2775747.0}, {"date": "2025-03-27", "close": 81.63, "volume": 1906044.0}, {"date": "2025-03-28", "close": 81.46, "volume": 2176119.0}, {"date": "2025-03-31", "close": 82.31, "volume": 1992662.0}, {"date": "2025-04-01", "close": 82.25, "volume": 2321177.0}, {"date": "2025-04-02", "close": 81.29, "volume": 1667071.0}, {"date": "2025-04-03", "close": 80.84, "volume": 4776338.0}, {"date": "2025-04-04", "close": 76.46, "volume": 3894840.0}, {"date": "2025-04-07", "close": 73.92, "volume": 4690941.0}, {"date": "2025-04-08", "close": 72.21, "volume": 3548389.0}, {"date": "2025-04-09", "close": 75.9, "volume": 3746302.0}, {"date": "2025-04-10", "close": 75.54, "volume": 2518255.0}, {"date": "2025-04-11", "close": 75.98, "volume": 1826424.0}, {"date": "2025-04-14", "close": 77.6, "volume": 1959231.0}, {"date": "2025-04-15", "close": 75.27, "volume": 1639840.0}, {"date": "2025-04-16", "close": 73.54, "volume": 2500580.0}, {"date": "2025-04-17", "close": 75.32, "volume": 2652839.0}, {"date": "2025-04-21", "close": 74.67, "volume": 1679985.0}, {"date": "2025-04-22", "close": 75.74, "volume": 1577730.0}, {"date": "2025-04-23", "close": 76.6, "volume": 1765788.0}, {"date": "2025-04-24", "close": 75.01, "volume": 1289756.0}, {"date": "2025-04-25", "close": 74.54, "volume": 1256190.0}, {"date": "2025-04-28", "close": 74.71, "volume": 1949911.0}, {"date": "2025-04-29", "close": 76.03, "volume": 1357126.0}, {"date": "2025-04-30", "close": 76.66, "volume": 2606126.0}, {"date": "2025-05-01", "close": 75.11, "volume": 2295541.0}, {"date": "2025-05-02", "close": 76.02, "volume": 1826054.0}, {"date": "2025-05-05", "close": 75.3, "volume": 1713703.0}, {"date": "2025-05-06", "close": 74.73, "volume": 1975897.0}, {"date": "2025-05-07", "close": 74.96, "volume": 1606385.0}, {"date": "2025-05-08", "close": 76.22, "volume": 2334957.0}, {"date": "2025-05-09", "close": 76.07, "volume": 1490327.0}, {"date": "2025-05-12", "close": 76.49, "volume": 2349329.0}, {"date": "2025-05-13", "close": 74.8, "volume": 2289567.0}, {"date": "2025-05-14", "close": 73.56, "volume": 2895885.0}, {"date": "2025-05-15", "close": 74.74, "volume": 2432126.0}, {"date": "2025-05-16", "close": 75.4, "volume": 4008379.0}, {"date": "2025-05-19", "close": 74.4, "volume": 1838418.0}, {"date": "2025-05-20", "close": 74.21, "volume": 2054163.0}, {"date": "2025-05-21", "close": 72.54, "volume": 2147791.0}, {"date": "2025-05-22", "close": 71.31, "volume": 4498860.0}, {"date": "2025-05-23", "close": 71.11, "volume": 3700796.0}, {"date": "2025-05-27", "close": 71.8, "volume": 2437843.0}, {"date": "2025-05-28", "close": 71.38, "volume": 2089124.0}, {"date": "2025-05-29", "close": 72.55, "volume": 3000229.0}, {"date": "2025-05-30", "close": 72.73, "volume": 3262713.0}, {"date": "2025-06-02", "close": 73.44, "volume": 3129518.0}, {"date": "2025-06-03", "close": 73.35, "volume": 2335852.0}, {"date": "2025-06-04", "close": 73.24, "volume": 1152818.0}, {"date": "2025-06-05", "close": 72.91, "volume": 1589792.0}, {"date": "2025-06-06", "close": 74.23, "volume": 2248803.0}, {"date": "2025-06-09", "close": 75.22, "volume": 2272883.0}, {"date": "2025-06-10", "close": 75.58, "volume": 2017098.0}, {"date": "2025-06-11", "close": 75.63, "volume": 1470518.0}, {"date": "2025-06-12", "close": 75.81, "volume": 1842690.0}, {"date": "2025-06-13", "close": 74.01, "volume": 1993848.0}, {"date": "2025-06-16", "close": 73.87, "volume": 1713009.0}, {"date": "2025-06-17", "close": 72.96, "volume": 1796540.0}, {"date": "2025-06-18", "close": 73.2, "volume": 1881656.0}, {"date": "2025-06-20", "close": 73.06, "volume": 2803715.0}, {"date": "2025-06-23", "close": 74.89, "volume": 2668398.0}, {"date": "2025-06-24", "close": 74.71, "volume": 2443405.0}, {"date": "2025-06-25", "close": 73.64, "volume": 2642761.0}, {"date": "2025-06-26", "close": 77.57, "volume": 4695208.0}, {"date": "2025-06-27", "close": 76.31, "volume": 3715171.0}, {"date": "2025-06-30", "close": 75.82, "volume": 3684536.0}, {"date": "2025-07-01", "close": 77.17, "volume": 3060354.0}, {"date": "2025-07-02", "close": 76.56, "volume": 2184605.0}, {"date": "2025-07-03", "close": 75.15, "volume": 1785186.0}, {"date": "2025-07-07", "close": 73.39, "volume": 3419935.0}, {"date": "2025-07-08", "close": 72.9, "volume": 3257189.0}, {"date": "2025-07-09", "close": 72.21, "volume": 2615413.0}, {"date": "2025-07-10", "close": 72.44, "volume": 1845861.0}, {"date": "2025-07-11", "close": 71.95, "volume": 1857648.0}, {"date": "2025-07-14", "close": 71.96, "volume": 1850945.0}, {"date": "2025-07-15", "close": 70.75, "volume": 2276437.0}, {"date": "2025-07-16", "close": 71.38, "volume": 1839594.0}, {"date": "2025-07-17", "close": 71.72, "volume": 2041426.0}, {"date": "2025-07-18", "close": 71.42, "volume": 1423017.0}, {"date": "2025-07-21", "close": 70.74, "volume": 1422794.0}, {"date": "2025-07-22", "close": 72.5, "volume": 2017200.0}, {"date": "2025-07-23", "close": 72.41, "volume": 1704064.0}, {"date": "2025-07-24", "close": 71.45, "volume": 2022422.0}, {"date": "2025-07-25", "close": 71.57, "volume": 1974296.0}, {"date": "2025-07-28", "close": 71.61, "volume": 2137096.0}, {"date": "2025-07-29", "close": 72.81, "volume": 2830842.0}, {"date": "2025-07-30", "close": 71.39, "volume": 1680088.0}, {"date": "2025-07-31", "close": 70.63, "volume": 3634028.0}, {"date": "2025-08-01", "close": 70.28, "volume": 1401909.0}, {"date": "2025-08-04", "close": 70.14, "volume": 1571867.0}, {"date": "2025-08-05", "close": 69.75, "volume": 1906545.0}, {"date": "2025-08-06", "close": 69.43, "volume": 2003877.0}, {"date": "2025-08-07", "close": 70.24, "volume": 2236023.0}, {"date": "2025-08-08", "close": 70.32, "volume": 1466125.0}, {"date": "2025-08-11", "close": 69.67, "volume": 1873630.0}, {"date": "2025-08-12", "close": 69.09, "volume": 2359591.0}, {"date": "2025-08-13", "close": 70.62, "volume": 2934207.0}, {"date": "2025-08-14", "close": 70.19, "volume": 1958964.0}, {"date": "2025-08-15", "close": 69.7, "volume": 1709881.0}, {"date": "2025-08-18", "close": 68.41, "volume": 3287376.0}, {"date": "2025-08-19", "close": 69.05, "volume": 2575908.0}, {"date": "2025-08-20", "close": 69.88, "volume": 2446658.0}, {"date": "2025-08-21", "close": 71.07, "volume": 3271989.0}, {"date": "2025-08-22", "close": 72.26, "volume": 3163712.0}, {"date": "2025-08-25", "close": 70.56, "volume": 2140778.0}, {"date": "2025-08-26", "close": 70.33, "volume": 2857676.0}, {"date": "2025-08-27", "close": 70.68, "volume": 1965466.0}, {"date": "2025-08-28", "close": 69.86, "volume": 3423232.0}, {"date": "2025-08-29", "close": 70.37, "volume": 2466022.0}, {"date": "2025-09-02", "close": 68.8, "volume": 2469559.0}, {"date": "2025-09-03", "close": 69.84, "volume": 1825900.0}, {"date": "2025-09-04", "close": 70.13, "volume": 1765891.0}, {"date": "2025-09-05", "close": 70.91, "volume": 2583985.0}, {"date": "2025-09-08", "close": 70.15, "volume": 2585250.0}, {"date": "2025-09-09", "close": 69.63, "volume": 1591922.0}, {"date": "2025-09-10", "close": 68.58, "volume": 2425271.0}, {"date": "2025-09-11", "close": 69.81, "volume": 2007999.0}, {"date": "2025-09-12", "close": 68.95, "volume": 1795862.0}, {"date": "2025-09-15", "close": 65.95, "volume": 3203058.0}, {"date": "2025-09-16", "close": 67.11, "volume": 2273621.0}, {"date": "2025-09-17", "close": 66.81, "volume": 1538526.0}, {"date": "2025-09-18", "close": 66.25, "volume": 1795802.0}, {"date": "2025-09-19", "close": 65.48, "volume": 4423985.0}, {"date": "2025-09-22", "close": 64.63, "volume": 1957849.0}, {"date": "2025-09-23", "close": 64.3, "volume": 3448641.0}, {"date": "2025-09-24", "close": 65.2, "volume": 3441758.0}, {"date": "2025-09-25", "close": 64.62, "volume": 3589163.0}, {"date": "2025-09-26", "close": 65.7, "volume": 2349072.0}, {"date": "2025-09-29", "close": 66.8, "volume": 3646354.0}, {"date": "2025-09-30", "close": 66.91, "volume": 3350061.0}, {"date": "2025-10-01", "close": 67.76, "volume": 2856294.0}, {"date": "2025-10-02", "close": 68.09, "volume": 3019528.0}, {"date": "2025-10-03", "close": 68.91, "volume": 3907620.0}, {"date": "2025-10-06", "close": 68.29, "volume": 5613949.0}, {"date": "2025-10-07", "close": 65.62, "volume": 6012833.0}, {"date": "2025-10-08", "close": 65.81, "volume": 3825240.0}, {"date": "2025-10-09", "close": 66.11, "volume": 2588387.0}, {"date": "2025-10-10", "close": 66.66, "volume": 2745809.0}, {"date": "2025-10-13", "close": 65.36, "volume": 2309744.0}, {"date": "2025-10-14", "close": 65.8, "volume": 2426217.0}, {"date": "2025-10-15", "close": 65.3, "volume": 2056643.0}, {"date": "2025-10-16", "close": 66.6, "volume": 2768128.0}, {"date": "2025-10-17", "close": 67.54, "volume": 1918223.0}, {"date": "2025-10-20", "close": 67.75, "volume": 1743873.0}, {"date": "2025-10-21", "close": 66.91, "volume": 2114905.0}, {"date": "2025-10-22", "close": 68.58, "volume": 3121634.0}, {"date": "2025-10-23", "close": 67.37, "volume": 2571506.0}, {"date": "2025-10-24", "close": 66.85, "volume": 1572786.0}, {"date": "2025-10-27", "close": 67.13, "volume": 1813915.0}, {"date": "2025-10-28", "close": 66.01, "volume": 2613610.0}, {"date": "2025-10-29", "close": 63.83, "volume": 2669111.0}, {"date": "2025-10-30", "close": 64.11, "volume": 2352289.0}, {"date": "2025-10-31", "close": 64.16, "volume": 3240524.0}, {"date": "2025-11-03", "close": 63.84, "volume": 2197317.0}, {"date": "2025-11-04", "close": 64.02, "volume": 1708583.0}, {"date": "2025-11-05", "close": 64.56, "volume": 2042616.0}, {"date": "2025-11-06", "close": 64.05, "volume": 2162362.0}, {"date": "2025-11-07", "close": 65.04, "volume": 1663255.0}, {"date": "2025-11-10", "close": 64.31, "volume": 1538039.0}, {"date": "2025-11-11", "close": 65.71, "volume": 3171777.0}, {"date": "2025-11-12", "close": 65.88, "volume": 2388367.0}, {"date": "2025-11-13", "close": 66.1, "volume": 2484571.0}, {"date": "2025-11-14", "close": 65.33, "volume": 2428234.0}, {"date": "2025-11-17", "close": 64.57, "volume": 2746992.0}, {"date": "2025-11-18", "close": 65.1, "volume": 3397517.0}, {"date": "2025-11-19", "close": 66.74, "volume": 3257272.0}, {"date": "2025-11-20", "close": 67.48, "volume": 2287063.0}, {"date": "2025-11-21", "close": 68.16, "volume": 2937086.0}, {"date": "2025-11-24", "close": 66.92, "volume": 3936324.0}, {"date": "2025-11-25", "close": 67.15, "volume": 1989723.0}, {"date": "2025-11-26", "close": 67.3, "volume": 1605906.0}, {"date": "2025-11-28", "close": 67.48, "volume": 800396.0}, {"date": "2025-12-01", "close": 66.4, "volume": 2593396.0}, {"date": "2025-12-02", "close": 65.44, "volume": 2298029.0}, {"date": "2025-12-03", "close": 64.12, "volume": 2316818.0}, {"date": "2025-12-04", "close": 63.44, "volume": 2222411.0}, {"date": "2025-12-05", "close": 63.3, "volume": 2392206.0}, {"date": "2025-12-08", "close": 63.6, "volume": 1910519.0}, {"date": "2025-12-09", "close": 63.48, "volume": 2101446.0}, {"date": "2025-12-10", "close": 64.31, "volume": 1880295.0}, {"date": "2025-12-11", "close": 65.94, "volume": 3126526.0}, {"date": "2025-12-12", "close": 66.8, "volume": 2956804.0}, {"date": "2025-12-15", "close": 68.45, "volume": 2818190.0}, {"date": "2025-12-16", "close": 68.27, "volume": 3460216.0}, {"date": "2025-12-17", "close": 68.65, "volume": 4596686.0}, {"date": "2025-12-18", "close": 68.46, "volume": 4472904.0}, {"date": "2025-12-19", "close": 68.58, "volume": 4362305.0}, {"date": "2025-12-22", "close": 68.92, "volume": 2646049.0}, {"date": "2025-12-23", "close": 68.9, "volume": 2619960.0}, {"date": "2025-12-24", "close": 68.88, "volume": 921077.0}, {"date": "2025-12-26", "close": 68.93, "volume": 1538198.0}, {"date": "2025-12-29", "close": 69.14, "volume": 2538922.0}, {"date": "2025-12-30", "close": 68.48, "volume": 2165223.0}, {"date": "2025-12-31", "close": 68.11, "volume": 1684900.0}, {"date": "2026-01-02", "close": 67.28, "volume": 2445601.0}, {"date": "2026-01-05", "close": 65.68, "volume": 3771883.0}, {"date": "2026-01-06", "close": 66.35, "volume": 2925860.0}, {"date": "2026-01-07", "close": 65.37, "volume": 3495368.0}, {"date": "2026-01-08", "close": 67.13, "volume": 2037143.0}, {"date": "2026-01-09", "close": 67.72, "volume": 2735489.0}, {"date": "2026-01-12", "close": 66.84, "volume": 3136858.0}, {"date": "2026-01-13", "close": 67.42, "volume": 4276568.0}, {"date": "2026-01-14", "close": 68.57, "volume": 4348860.0}, {"date": "2026-01-15", "close": 68.7, "volume": 2767949.0}, {"date": "2026-01-16", "close": 67.04, "volume": 4078264.0}, {"date": "2026-01-20", "close": 67.83, "volume": 5546638.0}, {"date": "2026-01-21", "close": 66.56, "volume": 6748839.0}, {"date": "2026-01-22", "close": 61.2, "volume": 17060970.0}, {"date": "2026-01-23", "close": 60.79, "volume": 6500223.0}, {"date": "2026-01-26", "close": 60.97, "volume": 4265501.0}, {"date": "2026-01-27", "close": 63.41, "volume": 6231930.0}, {"date": "2026-01-28", "close": 61.86, "volume": 4101028.0}, {"date": "2026-01-29", "close": 61.32, "volume": 2741562.0}, {"date": "2026-01-30", "close": 61.83, "volume": 4938088.0}, {"date": "2026-02-02", "close": 61.1, "volume": 4063819.0}, {"date": "2026-02-03", "close": 63.29, "volume": 4671017.0}, {"date": "2026-02-04", "close": 66.58, "volume": 5347458.0}, {"date": "2026-02-05", "close": 66.98, "volume": 4390275.0}, {"date": "2026-02-06", "close": 67.42, "volume": 3564692.0}, {"date": "2026-02-09", "close": 67.83, "volume": 2420271.0}, {"date": "2026-02-10", "close": 68.96, "volume": 4762293.0}, {"date": "2026-02-11", "close": 70.53, "volume": 3097709.0}, {"date": "2026-02-12", "close": 71.65, "volume": 3870197.0}, {"date": "2026-02-13", "close": 71.49, "volume": 4075317.0}, {"date": "2026-02-17", "close": 69.19, "volume": 4156282.0}, {"date": "2026-02-18", "close": 70.02, "volume": 2941101.0}, {"date": "2026-02-19", "close": 68.49, "volume": 3196430.0}, {"date": "2026-02-20", "close": 68.5, "volume": 3804740.0}, {"date": "2026-02-23", "close": 69.53, "volume": 2966409.0}, {"date": "2026-02-24", "close": 70.0, "volume": 1506638.0}, {"date": "2026-02-25", "close": 69.03, "volume": 2337999.0}, {"date": "2026-02-26", "close": 69.26, "volume": 1947858.0}, {"date": "2026-02-27", "close": 71.04, "volume": 3762096.0}, {"date": "2026-03-02", "close": 69.9, "volume": 1991437.0}, {"date": "2026-03-03", "close": 67.67, "volume": 2992053.0}, {"date": "2026-03-04", "close": 65.7, "volume": 3070560.0}, {"date": "2026-03-05", "close": 65.27, "volume": 2122065.0}, {"date": "2026-03-06", "close": 64.85, "volume": 2060973.0}, {"date": "2026-03-09", "close": 64.18, "volume": 2060009.0}, {"date": "2026-03-10", "close": 63.39, "volume": 2056485.0}, {"date": "2026-03-11", "close": 59.93, "volume": 3743139.0}, {"date": "2026-03-12", "close": 57.32, "volume": 5445832.0}, {"date": "2026-03-13", "close": 58.29, "volume": 2998973.0}, {"date": "2026-03-16", "close": 57.69, "volume": 3642728.0}, {"date": "2026-03-17", "close": 57.08, "volume": 2442341.0}, {"date": "2026-03-18", "close": 55.06, "volume": 2759519.0}, {"date": "2026-03-19", "close": 54.05, "volume": 4250084.0}, {"date": "2026-03-20", "close": 53.23, "volume": 10768010.0}, {"date": "2026-03-23", "close": 53.25, "volume": 4407058.0}, {"date": "2026-03-24", "close": 52.11, "volume": 3686098.0}, {"date": "2026-03-25", "close": 52.78, "volume": 4175328.0}, {"date": "2026-03-26", "close": 51.58, "volume": 4038171.0}, {"date": "2026-03-27", "close": 53.07, "volume": 4856096.0}, {"date": "2026-03-30", "close": 53.72, "volume": 5561080.0}, {"date": "2026-03-31", "close": 50.44, "volume": 12085810.0}, {"date": "2026-04-01", "close": 48.38, "volume": 11369400.0}, {"date": "2026-04-02", "close": 48.85, "volume": 6332062.0}, {"date": "2026-04-06", "close": 50.8, "volume": 5923645.0}, {"date": "2026-04-07", "close": 51.02, "volume": 4215137.0}, {"date": "2026-04-08", "close": 50.51, "volume": 6071601.0}, {"date": "2026-04-09", "close": 51.44, "volume": 5977344.0}, {"date": "2026-04-10", "close": 53.71, "volume": 7438394.0}, {"date": "2026-04-13", "close": 54.11, "volume": 5914851.0}, {"date": "2026-04-14", "close": 53.84, "volume": 4575600.0}, {"date": "2026-04-15", "close": 53.34, "volume": 3514758.0}, {"date": "2026-04-16", "close": 53.27, "volume": 3971778.0}, {"date": "2026-04-17", "close": 54.33, "volume": 3702377.0}, {"date": "2026-04-20", "close": 52.85, "volume": 4950980.0}, {"date": "2026-04-21", "close": 51.98, "volume": 3238009.0}, {"date": "2026-04-22", "close": 51.47, "volume": 3358595.0}, {"date": "2026-04-23", "close": 51.89, "volume": 2714226.0}, {"date": "2026-04-24", "close": 51.53, "volume": 2024531.0}, {"date": "2026-04-27", "close": 50.4, "volume": 3795606.0}, {"date": "2026-04-28", "close": 51.14, "volume": 3044882.0}, {"date": "2026-04-29", "close": 50.54, "volume": 2746504.0}, {"date": "2026-04-30", "close": 50.84, "volume": 4591098.0}, {"date": "2026-05-01", "close": 50.24, "volume": 2913054.0}, {"date": "2026-05-04", "close": 48.02, "volume": 3853256.0}, {"date": "2026-05-05", "close": 48.49, "volume": 2897891.0}, {"date": "2026-05-06", "close": 48.49, "volume": 3955728.0}, {"date": "2026-05-07", "close": 47.9, "volume": 4843560.0}, {"date": "2026-05-08", "close": 48.32, "volume": 3860523.0}, {"date": "2026-05-11", "close": 47.07, "volume": 4415393.0}, {"date": "2026-05-12", "close": 46.83, "volume": 3769661.0}, {"date": "2026-05-13", "close": 45.6, "volume": 4104746.0}, {"date": "2026-05-14", "close": 46.51, "volume": 3597587.0}, {"date": "2026-05-15", "close": 46.35, "volume": 3338142.0}, {"date": "2026-05-18", "close": 46.7, "volume": 3772696.0}, {"date": "2026-05-19", "close": 47.25, "volume": 2929922.0}, {"date": "2026-05-20", "close": 46.7, "volume": 2615415.0}, {"date": "2026-05-21", "close": 46.96, "volume": 2832397.0}, {"date": "2026-05-22", "close": 47.8, "volume": 2682516.0}, {"date": "2026-05-26", "close": 46.82, "volume": 4211356.0}, {"date": "2026-05-27", "close": 47.55, "volume": 3417115.0}, {"date": "2026-05-28", "close": 46.83, "volume": 3526916.0}, {"date": "2026-05-29", "close": 47.37, "volume": 8294262.0}, {"date": "2026-06-01", "close": 46.58, "volume": 3021456.0}, {"date": "2026-06-02", "close": 46.15, "volume": 4473910.0}, {"date": "2026-06-03", "close": 46.29, "volume": 4119549.0}, {"date": "2026-06-04", "close": 46.62, "volume": 3085077.0}, {"date": "2026-06-05", "close": 47.24, "volume": 2969534.0}, {"date": "2026-06-08", "close": 47.61, "volume": 3889386.0}, {"date": "2026-06-09", "close": 48.63, "volume": 3848019.0}, {"date": "2026-06-10", "close": 49.69, "volume": 4143606.0}, {"date": "2026-06-11", "close": 49.23, "volume": 3509149.0}, {"date": "2026-06-12", "close": 48.95, "volume": 2671746.0}, {"date": "2026-06-15", "close": 47.87, "volume": 3799632.0}, {"date": "2026-06-16", "close": 47.19, "volume": 3509679.0}, {"date": "2026-06-17", "close": 46.49, "volume": 4711835.0}, {"date": "2026-06-18", "close": 46.64, "volume": 15638120.0}, {"date": "2026-06-22", "close": 45.73, "volume": 5996045.0}, {"date": "2026-06-23", "close": 47.38, "volume": 5512110.0}, {"date": "2026-06-24", "close": 47.6, "volume": 10678650.0}, {"date": "2026-06-25", "close": 48.35, "volume": 8744092.0}, {"date": "2026-06-26", "close": 51.05, "volume": 7237832.0}, {"date": "2026-06-29", "close": 52.06, "volume": 5179905.0}, {"date": "2026-06-30", "close": 50.42, "volume": 4130376.0}, {"date": "2026-07-01", "close": 52.91, "volume": 5566192.0}, {"date": "2026-07-02", "close": 53.45, "volume": 4517630.0}, {"date": "2026-07-06", "close": 51.78, "volume": 3126757.0}, {"date": "2026-07-07", "close": 52.22, "volume": 3031312.0}, {"date": "2026-07-08", "close": 51.57, "volume": 2889087.0}, {"date": "2026-07-09", "close": 51.54, "volume": 3685027.0}, {"date": "2026-07-10", "close": 52.45, "volume": 3391719.0}, {"date": "2026-07-13", "close": 53.75, "volume": 4375400.0}, {"date": "2026-07-14", "close": 52.85, "volume": 2670023.0}, {"date": "2026-07-15", "close": 50.92, "volume": 3546303.0}, {"date": "2026-07-16", "close": 52.9, "volume": 3453211.0}, {"date": "2026-07-17", "close": 51.7, "volume": 3929096.0}, {"date": "2026-07-20", "close": 52.24, "volume": 3746697.0}, {"date": "2026-07-21", "close": 52.35, "volume": 2682874.0}, {"date": "2026-07-22", "close": 52.02, "volume": 2016167.0}, {"date": "2026-07-23", "close": 50.19, "volume": 3327753.0}, {"date": "2026-07-24", "close": 49.96, "volume": 3179823.0}, {"date": "2026-07-27", "close": 50.61, "volume": 4139017.0}, {"date": "2026-07-28", "close": 51.53, "volume": 5381805.0}, {"date": "2026-07-29", "close": 51.99, "volume": 4387638.0}, {"date": "2026-07-30", "close": 50.96, "volume": 2764453.0}, {"date": "2026-07-31", "close": 50.9, "volume": 4747605.0}, {"date": "2026-08-03", "close": 51.52, "volume": 3564941.0}, {"date": "2026-08-04", "close": 52.06, "volume": 2355369.0}, {"date": "2026-08-05", "close": 52.54, "volume": 2291064.0}, {"date": "2026-08-06", "close": 52.28, "volume": 1947343.0}, {"date": "2026-08-07", "close": 52.96, "volume": 1536330.0}], "refreshing": true}