{"ticker": "MO", "overview": {"cik": "764180", "ticker": "MO", "name": "ALTRIA GROUP, INC.", "industry": "Cigarettes", "country": "United States", "sic": "2111", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000764180-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000764180-26-000102", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000764180-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000764180-26-000098", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000764180-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000764180-26-000093", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "2025 HOURLY DPS PLAN", "accession": "0000764180-26-000088", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "2025 SALARIED DPS PLAN", "accession": "0000764180-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000764180-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000764180-26-000080", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000764180-26-000079", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-27", "title": "Form 10-K/A", "accession": "0000764180-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000319", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-26", "title": "Form 144/A", "accession": "0001959173-26-004003", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003979", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000764180-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000063", "price_sensitive": false}]}, "description": "ALTRIA GROUP, INC. trades as MO on the NYSE and is registered in the United States, classified under Cigarettes (SIC 2111). Privy Trades holds 1,329 insider filings for the company, from August 2003 to May 2026. Across those, 42 insiders disclosed 14 open-market purchases totalling $2.26M against 105 sales totalling $336.01M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 2256584.4586, "sell_n": 105, "sell_sum": 336005624.265833, "net": -333749039.80723304, "insiders": 42, "first_date": "2003-08-04", "last_date": "2026-05-26"}, "metrics": {"ticker": "MO", "has_prices": true, "as_of": "2026-08-07", "last": 68.35, "prev_close": 67.75, "change": 0.5999999999999943, "change_pct": 0.008856088560885525, "session_volume": 9490711.0, "vwap_5": 68.16935167369448, "vwap_20": 70.73623696595013, "vwap_60": 71.31462190092279, "vwap_250": 65.35082129262305, "high_52w": 74.92, "low_52w": 54.72, "avg_volume_20": 8870477.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000764180-26-000108", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Katie F. Patterson", "who_key": "Patterson Katie F", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90738.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "President files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078323/000076418026000108/0000764180-26-000108-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0000764180-26-000080", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Ellen R. Strahlman", "who_key": "Strahlman Ellen R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 145118.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "A director trims MO: $145K", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000080/0000764180-26-000080-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0000764180-26-000081", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Ennis Debra J. Kelly", "who_key": "KELLY ENNIS DEBRA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 418317.657, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Boardroom sells $418K of MO", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000081/0000764180-26-000081-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0000764180-26-000063", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Kathryn B. McQUADE", "who_key": "McQUADE KATHRYN B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000063/0000764180-26-000063-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000064", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Mario Max Yzaguirre", "who_key": "YZAGUIRRE MARIO MAX", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000064/0000764180-26-000064-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000065", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Virginia E. Shanks", "who_key": "SHANKS VIRGINIA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000065/0000764180-26-000065-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000066", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Robert Matthews Davis", "who_key": "Davis Robert Matthews", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000066/0000764180-26-000066-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000067", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Ennis Debra J. Kelly", "who_key": "KELLY ENNIS DEBRA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000067/0000764180-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000068", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Marjorie Mary Connelly", "who_key": "Connelly Marjorie Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000068/0000764180-26-000068-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000069", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Ian l.t. Clarke", "who_key": "Clarke Ian L.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000069/0000764180-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000070", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Richard S. Stoddart", "who_key": "Stoddart Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000070/0000764180-26-000070-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000071", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Ellen R. Strahlman", "who_key": "Strahlman Ellen R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000071/0000764180-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0000764180-26-000060", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Salvatore Mancuso", "who_key": "Mancuso Salvatore", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CEO files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000060/0000764180-26-000060-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0002100119-26-000130", "src": "13DG", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Altria Group, Inc.", "who_key": "ALTRIA GROUP, 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": "Cigarettes", "country": "United States", "headline": "ALTRIA GROUP, INC. crosses 5% of MO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/0002100119-26-000130-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-681", "src": "CONGRESS", "ticker": "MO", "cik": "", "company": "Altria Group, Inc.", "company_raw": "Altria Group, Inc.", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys MO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000764180-26-000045", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Charles N. Whitaker", "who_key": "Whitaker Charles N.", "role": "SVP, Chief HR Off. & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1885718.4428, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "C-suite trims MO: $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000045/0000764180-26-000045-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0000764180-26-000037", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Jody L. Begley", "who_key": "Begley Jody L", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1215498.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000037/0000764180-26-000037-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0000764180-26-000038", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Charles N. Whitaker", "who_key": "Whitaker Charles N.", "role": "SVP, Chief HR Off. & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 622560.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "C-suite exec files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000038/0000764180-26-000038-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0000764180-26-000039", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Heather A. Newman", "who_key": "Newman Heather A.", "role": "SVP, Ch.Strategy & Growth Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 790607.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000039/0000764180-26-000039-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0000764180-26-000040", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Katie F. Patterson", "who_key": "Patterson Katie F", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58826.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "President files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000040/0000764180-26-000040-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0000764180-26-000041", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Salvatore Mancuso", "who_key": "Mancuso Salvatore", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1211734.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CFO files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000041/0000764180-26-000041-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0000764180-26-000042", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "William F. Gifford Jr.", "who_key": "Gifford William F. Jr.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4310875.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CEO files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000042/0000764180-26-000042-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0000764180-26-000043", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Robert A. McCarter III", "who_key": "McCarter Robert A. III", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 314834.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000043/0000764180-26-000043-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0000764180-26-000024", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Salvatore Mancuso", "who_key": "Mancuso Salvatore", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CFO files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000024/0000764180-26-000024-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000764180-26-000025", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Heather A. Newman", "who_key": "Newman Heather A.", "role": "SVP, Ch.Strategy & Growth Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000025/0000764180-26-000025-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000764180-26-000026", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Charles N. Whitaker", "who_key": "Whitaker Charles N.", "role": "SVP, Chief HR Off. & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "C-suite exec files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000026/0000764180-26-000026-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000764180-26-000027", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Jody L. Begley", "who_key": "Begley Jody L", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000027/0000764180-26-000027-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000764180-26-000028", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Robert A. McCarter III", "who_key": "McCarter Robert A. III", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000028/0000764180-26-000028-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000764180-26-000029", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Katie F. Patterson", "who_key": "Patterson Katie F", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "President files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000029/0000764180-26-000029-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0000764180-26-000014", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "George Munoz", "who_key": "MUNOZ GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on MO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418026000014/0000764180-26-000014-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}], "recent_buys": [{"id": "0000764180-23-000134", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Robert Matthews Davis", "who_key": "Davis Robert Matthews", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48599.399999999994, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director buys $49K of MO", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418023000134/0000764180-23-000134-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573366}, {"id": "0000764180-23-000132", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Ian l.t. Clarke", "who_key": "Clarke Ian L.T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44625.46000000001, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "A director backs MO with $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418023000132/0000764180-23-000132-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573366}, {"id": "0000764180-21-000088", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Ellen R. Strahlman", "who_key": "Strahlman Ellen R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99175.6, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider cluster: 3 buying MO", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418021000088/0000764180-21-000088-index.htm", "trade_date": "2021-05-26", "timestamp": "2021-05-26", "mins": 2860726}, {"id": "0001182489-19-000139", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Nabil Y. Sakkab", "who_key": "Sakkab Nabil Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70447.5824, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "The whole bench is buying MO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248919000139/0001182489-19-000139-index.htm", "trade_date": "2019-02-25", "timestamp": "2019-02-25", "mins": 4042966}, {"id": "0001182489-19-000136", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Nabil Y. Sakkab", "who_key": "Sakkab Nabil Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52033.44, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "The whole bench is buying MO \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248919000136/0001182489-19-000136-index.htm", "trade_date": "2019-02-21", "timestamp": "2019-02-21", "mins": 4048726}, {"id": "0001182489-18-000203", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Mark Newman", "who_key": "Newman Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300334.48099999997, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "The whole bench is buying MO \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248918000203/0001182489-18-000203-index.htm", "trade_date": "2018-04-30", "timestamp": "2018-04-30", "mins": 4476406}, {"id": "0001182489-16-001103", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Nabil Y. Sakkab", "who_key": "Sakkab Nabil Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252800.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "The whole bench is buying MO \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248916001103/0001182489-16-001103-index.htm", "trade_date": "2016-05-20", "timestamp": "2016-05-20", "mins": 5498806}, {"id": "0001182489-15-000749", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Nabil Y. Sakkab", "who_key": "Sakkab Nabil Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 255768.4052, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "MO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248915000749/0001182489-15-000749-index.htm", "trade_date": "2015-11-13", "timestamp": "2015-11-13", "mins": 5770966}, {"id": "0001182489-13-000521", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Dinyar S. Devitre", "who_key": "DEVITRE DINYAR S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 988965.3300000001, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "7 insiders now buying MO", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248913000521/0001182489-13-000521-index.htm", "trade_date": "2013-05-22", "timestamp": "2013-05-22", "mins": 7074166}, {"id": "0001182489-15-000312", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Gerald L. Baliles", "who_key": "BALILES GERALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6790.000000000001, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "MO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248915000312/0001182489-15-000312-index.htm", "trade_date": "2012-10-05", "timestamp": "2012-10-05", "mins": 7403926}, {"id": "0001182489-06-000763", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Lucio A. Noto", "who_key": "NOTO LUCIO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35626.06, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider cluster: 8 buying MO", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000763/0001182489-06-000763-index.htm", "trade_date": "2006-07-28", "timestamp": "2006-07-28", "mins": 10659766}, {"id": "0000764180-05-000020", "src": "INSIDERS", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP INC", "who": "George Munoz", "who_key": "MUNOZ GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62800.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "The whole bench is buying MO \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418005000020/0000764180-05-000020-index.htm", "trade_date": "2005-01-27", "timestamp": "2005-01-27", "mins": 11447446}], "institutional": [{"id": "13DG-0002100119-26-000130", "src": "13DG", "ticker": "MO", "cik": "764180", "company": "Altria Group, Inc.", "company_raw": "ALTRIA GROUP, INC.", "who": "Altria Group, Inc.", "who_key": "ALTRIA GROUP, 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": "Cigarettes", "country": "United States", "headline": "ALTRIA GROUP, INC. crosses 5% of MO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764180/0002100119-26-000130-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 195476741.831, "net": -195476741.831, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65903130.0, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000673/0001182489-05-000673-index.htm"}, {"action": "SELL", "amount": 129573611.831, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000671/0001182489-05-000671-index.htm"}], "latest": {"action": "SELL", "amount": 65903130.0, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000673/0001182489-05-000673-index.htm"}}, {"who": "Michael E. Szymanczyk", "who_key": "SZYMANCZYK MICHAEL E", "role": "Chairman and CEO, PM USA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 23929729.1837, "net": -23929729.1837, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1074000.0, "date": "2006-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000495/0001182489-06-000495-index.htm"}, {"action": "SELL", "amount": 1325387.448, "date": "2005-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000653/0001182489-05-000653-index.htm"}, {"action": "SELL", "amount": 6561886.8432, "date": "2005-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000539/0001182489-05-000539-index.htm"}, {"action": "SELL", "amount": 1723456.2705, "date": "2005-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418005000057/0000764180-05-000057-index.htm"}, {"action": "SELL", "amount": 11928831.852, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418005000031/0000764180-05-000031-index.htm"}, {"action": "SELL", "amount": 73790.09999999999, "date": "2004-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418004000033/0000764180-04-000033-index.htm"}, {"action": "SELL", "amount": 1242376.67, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118972004000003/0001189720-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1074000.0, "date": "2006-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000495/0001182489-06-000495-index.htm"}}, {"who": "Steven C. Parrish", "who_key": "PARRISH STEVEN C", "role": "SVP, Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20546889.4041, "net": -20546889.4041, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7600208.85, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248907000499/0001182489-07-000499-index.htm"}, {"action": "SELL", "amount": 6142020.75, "date": "2006-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000162/0001182489-06-000162-index.htm"}, {"action": "SELL", "amount": 6804659.8041, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418005000030/0000764180-05-000030-index.htm"}], "latest": {"action": "SELL", "amount": 7600208.85, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248907000499/0001182489-07-000499-index.htm"}}, {"who": "Andre Calantzopoulos", "who_key": "CALANTZOPOULOS ANDRE", "role": "Pres. and CEO, PM Intl.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17915302.217, "net": -17915302.217, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2360698.2, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248908000293/0001182489-08-000293-index.htm"}, {"action": "SELL", "amount": 551665.397, "date": "2007-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248907000702/0001182489-07-000702-index.htm"}, {"action": "SELL", "amount": 11831468.219999999, "date": "2007-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248907000348/0001182489-07-000348-index.htm"}, {"action": "SELL", "amount": 639201.4, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000996/0001182489-06-000996-index.htm"}, {"action": "SELL", "amount": 1864229.9999999998, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000642/0001182489-05-000642-index.htm"}, {"action": "SELL", "amount": 668039.0, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000543/0001182489-05-000543-index.htm"}], "latest": {"action": "SELL", "amount": 2360698.2, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248908000293/0001182489-08-000293-index.htm"}}, {"who": "Louis C. Camilleri", "who_key": "CAMILLERI LOUIS C", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14024032.760000002, "net": -14024032.760000002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2807000.0, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000762/0001182489-06-000762-index.htm"}, {"action": "SELL", "amount": 1550009.9999999998, "date": "2006-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000151/0001182489-06-000151-index.htm"}, {"action": "SELL", "amount": 9667022.760000002, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418005000066/0000764180-05-000066-index.htm"}], "latest": {"action": "SELL", "amount": 2807000.0, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248906000762/0001182489-06-000762-index.htm"}}, {"who": "Charles R. Wall", "who_key": "WALL CHARLES R", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8052588.0, "net": -8052588.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8052588.0, "date": "2005-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000536/0001182489-05-000536-index.htm"}], "latest": {"action": "SELL", "amount": 8052588.0, "date": "2005-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000536/0001182489-05-000536-index.htm"}}, {"who": "Nancy J. Delisi", "who_key": "DELISI NANCY J", "role": "SVP,  Mergers and Acquisitions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7795513.3085, "net": -7795513.3085, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5943534.5085, "date": "2005-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000633/0001182489-05-000633-index.htm"}, {"action": "SELL", "amount": 1718418.52, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000076418005000067/0000764180-05-000067-index.htm"}, {"action": "SELL", "amount": 133560.28, "date": "2003-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118143103017241/0001181431-03-017241-index.htm"}], "latest": {"action": "SELL", "amount": 5943534.5085, "date": "2005-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248905000633/0001182489-05-000633-index.htm"}}, {"who": "Denise F. Keane", "who_key": "Keane Denise F.", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6475707.9085, "net": -6475707.9085, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1302637.5, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248915000419/0001182489-15-000419-index.htm"}, {"action": "SELL", "amount": 1530371.8105, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248913000956/0001182489-13-000956-index.htm"}, {"action": "SELL", "amount": 1056950.89, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248912000902/0001182489-12-000902-index.htm"}, {"action": "SELL", "amount": 677000.0, "date": "2011-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248911000708/0001182489-11-000708-index.htm"}, {"action": "SELL", "amount": 722329.2, "date": "2010-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248910000300/0001182489-10-000300-index.htm"}, {"action": "SELL", "amount": 773960.34, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248909000755/0001182489-09-000755-index.htm"}, {"action": "SELL", "amount": 412458.168, "date": "2009-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248909000745/0001182489-09-000745-index.htm"}], "latest": {"action": "SELL", "amount": 1302637.5, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764180/000118248915000419/0001182489-15-000419-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000764180-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000764180-26-000102", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000764180-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000764180-26-000098", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000764180-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000764180-26-000093", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "2025 HOURLY DPS PLAN", "accession": "0000764180-26-000088", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-05", "title": "2025 SALARIED DPS PLAN", "accession": "0000764180-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000764180-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000764180-26-000080", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000764180-26-000079", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-27", "title": "Form 10-K/A", "accession": "0000764180-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001958244-26-000319", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-26", "title": "Form 144/A", "accession": "0001959173-26-004003", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003979", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000764180-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000764180-26-000063", "price_sensitive": false}], "performance": {"ticker": "MO", "has_prices": true, "summary": {"n": 28, "avg": 0.2780050042012526, "win_rate": 1.0, "best": 0.6859891465219535, "worst": 0.01034737620103457, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 66.48, "return": 0.028128760529482405}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 41.6, "return": 0.6430288461538459}, {"who": "Davis Robert Matthews", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48599.399999999994, "date": "2023-11-06", "score": 37.8, "ref_price": 40.54, "return": 0.6859891465219535}, {"who": "Clarke Ian L.T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44625.46000000001, "date": "2023-11-06", "score": 37.6, "ref_price": 40.54, "return": 0.6859891465219535}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-10-11", "score": 0.0, "ref_price": 42.56, "return": 0.6059680451127817}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-07-11", "score": 0.0, "ref_price": 45.64, "return": 0.4975898334794039}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-05-01", "score": 0.0, "ref_price": 47.78, "return": 0.43051485977396386}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-03", "score": 0.0, "ref_price": 46.91, "return": 0.45704540609678107}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 45.04, "return": 0.5175399644760212}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-01-17", "score": 0.0, "ref_price": 45.16, "return": 0.5135075287865367}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 50001.0, "date": "2022-12-06", "score": 0.0, "ref_price": 46.21, "return": 0.4791170742263578}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 42.32, "return": 0.6150756143667295}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-05-02", "score": 0.0, "ref_price": 55.38, "return": 0.23420007222824107}, {"who": "Strahlman Ellen R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99175.6, "date": "2021-05-26", "score": 47.5, "ref_price": 49.42, "return": 0.38304330230675826}, {"who": "Sakkab Nabil Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70447.5824, "date": "2019-02-25", "score": 37.8, "ref_price": 51.84, "return": 0.31847993827160476}, {"who": "Sakkab Nabil Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52033.44, "date": "2019-02-21", "score": 36.1, "ref_price": 50.37, "return": 0.3569585070478459}, {"who": "Newman Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300334.48099999997, "date": "2018-04-30", "score": 59.7, "ref_price": 56.11, "return": 0.21814293352343603}, {"who": "Sakkab Nabil Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252800.0, "date": "2016-05-20", "score": 46.0, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "Sakkab Nabil Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255768.4052, "date": "2015-11-13", "score": 47.3, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-01-31", "score": 0.0, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "DEVITRE DINYAR S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 988965.3300000001, "date": "2013-05-22", "score": 53.4, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "BALILES GERALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6790.000000000001, "date": "2012-10-05", "score": 25.8, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "NOTO LUCIO A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35626.06, "date": "2006-07-28", "score": 34.0, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "MUNOZ GEORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62800.0, "date": "2005-01-27", "score": 36.7, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "DEVITRE DINYAR S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 756.0, "date": "2004-01-21", "score": 25.4, "ref_price": 67.65, "return": 0.01034737620103457}, {"who": "DEVITRE DINYAR S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 37862.700000000004, "date": "2004-01-21", "score": 41.6, "ref_price": 67.65, "return": 0.01034737620103457}]}, "price_series": [{"date": "2016-08-01", "close": 67.65, "volume": 5037992.0}, {"date": "2016-08-02", "close": 67.34, "volume": 3972152.0}, {"date": "2016-08-03", "close": 66.37, "volume": 5658046.0}, {"date": "2016-08-04", "close": 66.62, "volume": 3480321.0}, {"date": "2016-08-05", "close": 66.53, "volume": 4676728.0}, {"date": "2016-08-08", "close": 66.49, "volume": 4941947.0}, {"date": "2016-08-09", "close": 66.62, "volume": 3299795.0}, {"date": "2016-08-10", "close": 66.84, "volume": 3150935.0}, {"date": "2016-08-11", "close": 66.74, "volume": 4341025.0}, {"date": "2016-08-12", "close": 66.74, "volume": 4174747.0}, {"date": "2016-08-15", "close": 66.26, "volume": 4072303.0}, {"date": "2016-08-16", "close": 66.26, "volume": 4874691.0}, {"date": "2016-08-17", "close": 66.46, "volume": 4736598.0}, {"date": "2016-08-18", "close": 66.31, "volume": 4432566.0}, {"date": "2016-08-19", "close": 66.33, "volume": 3264924.0}, {"date": "2016-08-22", "close": 66.34, "volume": 2962993.0}, {"date": "2016-08-23", "close": 66.46, "volume": 3072812.0}, {"date": "2016-08-24", "close": 66.16, "volume": 5169255.0}, {"date": "2016-08-25", "close": 65.92, "volume": 4748867.0}, {"date": "2016-08-26", "close": 65.83, "volume": 5136206.0}, {"date": "2016-08-29", "close": 66.1, "volume": 3616755.0}, {"date": "2016-08-30", "close": 65.88, "volume": 3848658.0}, {"date": "2016-08-31", "close": 66.09, "volume": 4882007.0}, {"date": "2016-09-01", "close": 66.32, "volume": 4507723.0}, {"date": "2016-09-02", "close": 66.88, "volume": 4351990.0}, {"date": "2016-09-06", "close": 67.2, "volume": 4370997.0}, {"date": "2016-09-07", "close": 66.72, "volume": 4253440.0}, {"date": "2016-09-08", "close": 66.4, "volume": 4697416.0}, {"date": "2016-09-09", "close": 63.56, "volume": 10440290.0}, {"date": "2016-09-12", "close": 64.67, "volume": 8564396.0}, {"date": "2016-09-13", "close": 63.55, "volume": 6433045.0}, {"date": "2016-09-14", "close": 63.12, "volume": 6705433.0}, {"date": "2016-09-15", "close": 63.25, "volume": 5787492.0}, {"date": "2016-09-16", "close": 62.8, "volume": 7082960.0}, {"date": "2016-09-19", "close": 62.72, "volume": 3571041.0}, {"date": "2016-09-20", "close": 62.97, "volume": 4120651.0}, {"date": "2016-09-21", "close": 63.5, "volume": 4966261.0}, {"date": "2016-09-22", "close": 64.12, "volume": 4586591.0}, {"date": "2016-09-23", "close": 63.87, "volume": 4428469.0}, {"date": "2016-09-26", "close": 63.03, "volume": 4793927.0}, {"date": "2016-09-27", "close": 63.32, "volume": 4484483.0}, {"date": "2016-09-28", "close": 63.77, "volume": 6980476.0}, {"date": "2016-09-29", "close": 62.82, "volume": 5157976.0}, {"date": "2016-09-30", "close": 63.23, "volume": 6570628.0}, {"date": "2016-10-03", "close": 62.85, "volume": 5113525.0}, {"date": "2016-10-04", "close": 61.78, "volume": 7860193.0}, {"date": "2016-10-05", "close": 61.22, "volume": 9916303.0}, {"date": "2016-10-06", "close": 61.78, "volume": 6186832.0}, {"date": "2016-10-07", "close": 61.92, "volume": 6304538.0}, {"date": "2016-10-10", "close": 61.75, "volume": 5277513.0}, {"date": "2016-10-11", "close": 61.99, "volume": 7260191.0}, {"date": "2016-10-12", "close": 62.54, "volume": 5006802.0}, {"date": "2016-10-13", "close": 62.69, "volume": 4901281.0}, {"date": "2016-10-14", "close": 62.44, "volume": 4716086.0}, {"date": "2016-10-17", "close": 62.43, "volume": 4040806.0}, {"date": "2016-10-18", "close": 62.66, "volume": 3597539.0}, {"date": "2016-10-19", "close": 61.91, "volume": 6333804.0}, {"date": "2016-10-20", "close": 61.85, "volume": 5131354.0}, {"date": "2016-10-21", "close": 63.7, "volume": 14791200.0}, {"date": "2016-10-24", "close": 64.95, "volume": 10700910.0}, {"date": "2016-10-25", "close": 64.71, "volume": 5101389.0}, {"date": "2016-10-26", "close": 64.52, "volume": 4659589.0}, {"date": "2016-10-27", "close": 64.43, "volume": 5677263.0}, {"date": "2016-10-28", "close": 65.88, "volume": 9130385.0}, {"date": "2016-10-31", "close": 66.12, "volume": 5980721.0}, {"date": "2016-11-01", "close": 65.48, "volume": 6088647.0}, {"date": "2016-11-02", "close": 65.12, "volume": 4706200.0}, {"date": "2016-11-03", "close": 65.07, "volume": 7958295.0}, {"date": "2016-11-04", "close": 64.38, "volume": 5908553.0}, {"date": "2016-11-07", "close": 65.27, "volume": 7315948.0}, {"date": "2016-11-08", "close": 65.84, "volume": 6376669.0}, {"date": "2016-11-09", "close": 64.04, "volume": 11167450.0}, {"date": "2016-11-10", "close": 61.72, "volume": 15239410.0}, {"date": "2016-11-11", "close": 61.76, "volume": 7437643.0}, {"date": "2016-11-14", "close": 61.19, "volume": 8872409.0}, {"date": "2016-11-15", "close": 61.81, "volume": 8600667.0}, {"date": "2016-11-16", "close": 62.66, "volume": 7636541.0}, {"date": "2016-11-17", "close": 62.81, "volume": 6540804.0}, {"date": "2016-11-18", "close": 62.77, "volume": 6904490.0}, {"date": "2016-11-21", "close": 63.69, "volume": 6921694.0}, {"date": "2016-11-22", "close": 64.21, "volume": 6731186.0}, {"date": "2016-11-23", "close": 64.02, "volume": 4799471.0}, {"date": "2016-11-25", "close": 64.48, "volume": 3459396.0}, {"date": "2016-11-28", "close": 64.83, "volume": 5812320.0}, {"date": "2016-11-29", "close": 65.18, "volume": 7003880.0}, {"date": "2016-11-30", "close": 63.93, "volume": 9380365.0}, {"date": "2016-12-01", "close": 62.89, "volume": 8674277.0}, {"date": "2016-12-02", "close": 63.99, "volume": 7590673.0}, {"date": "2016-12-05", "close": 63.53, "volume": 8404503.0}, {"date": "2016-12-06", "close": 64.3, "volume": 6748844.0}, {"date": "2016-12-07", "close": 65.41, "volume": 8146321.0}, {"date": "2016-12-08", "close": 65.36, "volume": 6694966.0}, {"date": "2016-12-09", "close": 66.27, "volume": 7343195.0}, {"date": "2016-12-12", "close": 66.49, "volume": 5582284.0}, {"date": "2016-12-13", "close": 66.69, "volume": 6804597.0}, {"date": "2016-12-14", "close": 65.94, "volume": 6356947.0}, {"date": "2016-12-15", "close": 66.26, "volume": 6427989.0}, {"date": "2016-12-16", "close": 67.04, "volume": 9591500.0}, {"date": "2016-12-19", "close": 67.76, "volume": 6984205.0}, {"date": "2016-12-20", "close": 67.34, "volume": 6965475.0}, {"date": "2016-12-21", "close": 67.27, "volume": 4632003.0}, {"date": "2016-12-22", "close": 67.68, "volume": 4858594.0}, {"date": "2016-12-23", "close": 67.72, "volume": 3226281.0}, {"date": "2016-12-27", "close": 67.82, "volume": 3321441.0}, {"date": "2016-12-28", "close": 67.51, "volume": 5257049.0}, {"date": "2016-12-29", "close": 67.85, "volume": 3662722.0}, {"date": "2016-12-30", "close": 67.62, "volume": 5368245.0}, {"date": "2017-01-03", "close": 67.63, "volume": 5799535.0}, {"date": "2017-01-04", "close": 67.85, "volume": 7513128.0}, {"date": "2017-01-05", "close": 67.93, "volume": 8173203.0}, {"date": "2017-01-06", "close": 68.23, "volume": 4925839.0}, {"date": "2017-01-09", "close": 67.95, "volume": 4815152.0}, {"date": "2017-01-10", "close": 67.72, "volume": 5226826.0}, {"date": "2017-01-11", "close": 67.65, "volume": 5618461.0}, {"date": "2017-01-12", "close": 67.51, "volume": 5006193.0}, {"date": "2017-01-13", "close": 67.58, "volume": 4073014.0}, {"date": "2017-01-17", "close": 68.48, "volume": 9004539.0}, {"date": "2017-01-18", "close": 69.16, "volume": 8063444.0}, {"date": "2017-01-19", "close": 69.55, "volume": 7853494.0}, {"date": "2017-01-20", "close": 70.01, "volume": 9181952.0}, {"date": "2017-01-23", "close": 70.55, "volume": 6508732.0}, {"date": "2017-01-24", "close": 70.76, "volume": 6498937.0}, {"date": "2017-01-25", "close": 70.96, "volume": 6107388.0}, {"date": "2017-01-26", "close": 70.85, "volume": 5969697.0}, {"date": "2017-01-27", "close": 71.03, "volume": 5915700.0}, {"date": "2017-01-30", "close": 71.3, "volume": 8573007.0}, {"date": "2017-01-31", "close": 71.18, "volume": 11461050.0}, {"date": "2017-02-01", "close": 71.39, "volume": 11415950.0}, {"date": "2017-02-02", "close": 71.45, "volume": 8108085.0}, {"date": "2017-02-03", "close": 71.49, "volume": 6817317.0}, {"date": "2017-02-06", "close": 71.29, "volume": 5192454.0}, {"date": "2017-02-07", "close": 72.2, "volume": 5231048.0}, {"date": "2017-02-08", "close": 72.15, "volume": 4848465.0}, {"date": "2017-02-09", "close": 72.49, "volume": 5183079.0}, {"date": "2017-02-10", "close": 72.42, "volume": 4154904.0}, {"date": "2017-02-13", "close": 72.04, "volume": 5175932.0}, {"date": "2017-02-14", "close": 71.88, "volume": 5120169.0}, {"date": "2017-02-15", "close": 72.17, "volume": 5221176.0}, {"date": "2017-02-16", "close": 72.71, "volume": 5593848.0}, {"date": "2017-02-17", "close": 72.97, "volume": 5568726.0}, {"date": "2017-02-21", "close": 73.65, "volume": 5329320.0}, {"date": "2017-02-22", "close": 73.6, "volume": 4401162.0}, {"date": "2017-02-23", "close": 74.46, "volume": 4116768.0}, {"date": "2017-02-24", "close": 74.43, "volume": 4959897.0}, {"date": "2017-02-27", "close": 74.59, "volume": 6319918.0}, {"date": "2017-02-28", "close": 74.92, "volume": 7160929.0}, {"date": "2017-03-01", "close": 75.6, "volume": 6044058.0}, {"date": "2017-03-02", "close": 75.72, "volume": 7487880.0}, {"date": "2017-03-03", "close": 75.57, "volume": 6043947.0}, {"date": "2017-03-06", "close": 75.58, "volume": 5762303.0}, {"date": "2017-03-07", "close": 76.1, "volume": 6103414.0}, {"date": "2017-03-08", "close": 75.84, "volume": 4862906.0}, {"date": "2017-03-09", "close": 76.19, "volume": 5344919.0}, {"date": "2017-03-10", "close": 76.45, "volume": 6802106.0}, {"date": "2017-03-13", "close": 75.65, "volume": 6526063.0}, {"date": "2017-03-14", "close": 75.34, "volume": 8255342.0}, {"date": "2017-03-15", "close": 75.67, "volume": 8470799.0}, {"date": "2017-03-16", "close": 75.3, "volume": 5702785.0}, {"date": "2017-03-17", "close": 75.16, "volume": 9946780.0}, {"date": "2017-03-20", "close": 75.58, "volume": 5793132.0}, {"date": "2017-03-21", "close": 75.93, "volume": 6489092.0}, {"date": "2017-03-22", "close": 75.07, "volume": 7676447.0}, {"date": "2017-03-23", "close": 74.02, "volume": 10708190.0}, {"date": "2017-03-24", "close": 73.17, "volume": 11772500.0}, {"date": "2017-03-27", "close": 73.2, "volume": 6416756.0}, {"date": "2017-03-28", "close": 73.19, "volume": 5582206.0}, {"date": "2017-03-29", "close": 72.96, "volume": 4211034.0}, {"date": "2017-03-30", "close": 72.05, "volume": 7846035.0}, {"date": "2017-03-31", "close": 71.42, "volume": 9145656.0}, {"date": "2017-04-03", "close": 71.62, "volume": 7507332.0}, {"date": "2017-04-04", "close": 71.95, "volume": 5218255.0}, {"date": "2017-04-05", "close": 71.93, "volume": 7091076.0}, {"date": "2017-04-06", "close": 71.42, "volume": 6398842.0}, {"date": "2017-04-07", "close": 71.71, "volume": 4330492.0}, {"date": "2017-04-10", "close": 71.76, "volume": 5576763.0}, {"date": "2017-04-11", "close": 72.08, "volume": 4472448.0}, {"date": "2017-04-12", "close": 72.16, "volume": 5131485.0}, {"date": "2017-04-13", "close": 71.3, "volume": 5120401.0}, {"date": "2017-04-17", "close": 72.31, "volume": 4781242.0}, {"date": "2017-04-18", "close": 72.34, "volume": 5004789.0}, {"date": "2017-04-19", "close": 72.11, "volume": 3374295.0}, {"date": "2017-04-20", "close": 71.41, "volume": 5736713.0}, {"date": "2017-04-21", "close": 71.47, "volume": 6814835.0}, {"date": "2017-04-24", "close": 72.55, "volume": 5589520.0}, {"date": "2017-04-25", "close": 72.43, "volume": 6748003.0}, {"date": "2017-04-26", "close": 71.51, "volume": 7477818.0}, {"date": "2017-04-27", "close": 71.53, "volume": 4857348.0}, {"date": "2017-04-28", "close": 71.78, "volume": 4089506.0}, {"date": "2017-05-01", "close": 70.8, "volume": 6379699.0}, {"date": "2017-05-02", "close": 70.83, "volume": 8474925.0}, {"date": "2017-05-03", "close": 70.22, "volume": 5865112.0}, {"date": "2017-05-04", "close": 70.31, "volume": 6308948.0}, {"date": "2017-05-05", "close": 70.92, "volume": 4498852.0}, {"date": "2017-05-08", "close": 70.71, "volume": 4454951.0}, {"date": "2017-05-09", "close": 70.29, "volume": 5170758.0}, {"date": "2017-05-10", "close": 70.31, "volume": 5205055.0}, {"date": "2017-05-11", "close": 70.48, "volume": 4073228.0}, {"date": "2017-05-12", "close": 70.65, "volume": 3401384.0}, {"date": "2017-05-15", "close": 70.67, "volume": 4573418.0}, {"date": "2017-05-16", "close": 70.95, "volume": 4233824.0}, {"date": "2017-05-17", "close": 70.55, "volume": 5313268.0}, {"date": "2017-05-18", "close": 70.54, "volume": 5352267.0}, {"date": "2017-05-19", "close": 70.9, "volume": 5245753.0}, {"date": "2017-05-22", "close": 72.04, "volume": 7973217.0}, {"date": "2017-05-23", "close": 72.13, "volume": 6492751.0}, {"date": "2017-05-24", "close": 72.85, "volume": 4823368.0}, {"date": "2017-05-25", "close": 74.14, "volume": 7519438.0}, {"date": "2017-05-26", "close": 74.41, "volume": 5679344.0}, {"date": "2017-05-30", "close": 75.07, "volume": 6072473.0}, {"date": "2017-05-31", "close": 75.44, "volume": 18515380.0}, {"date": "2017-06-01", "close": 75.4, "volume": 6801843.0}, {"date": "2017-06-02", "close": 75.12, "volume": 7908924.0}, {"date": "2017-06-05", "close": 75.06, "volume": 6098583.0}, {"date": "2017-06-06", "close": 75.27, "volume": 5775107.0}, {"date": "2017-06-07", "close": 75.61, "volume": 5019550.0}, {"date": "2017-06-08", "close": 75.21, "volume": 5422807.0}, {"date": "2017-06-09", "close": 75.46, "volume": 5637666.0}, {"date": "2017-06-12", "close": 75.4, "volume": 5950595.0}, {"date": "2017-06-13", "close": 74.95, "volume": 5196401.0}, {"date": "2017-06-14", "close": 75.75, "volume": 6227048.0}, {"date": "2017-06-15", "close": 76.41, "volume": 4746498.0}, {"date": "2017-06-16", "close": 77.28, "volume": 9749862.0}, {"date": "2017-06-19", "close": 77.71, "volume": 4611932.0}, {"date": "2017-06-20", "close": 77.33, "volume": 3660639.0}, {"date": "2017-06-21", "close": 77.03, "volume": 4224732.0}, {"date": "2017-06-22", "close": 76.48, "volume": 3901261.0}, {"date": "2017-06-23", "close": 76.49, "volume": 3643576.0}, {"date": "2017-06-26", "close": 76.53, "volume": 3962617.0}, {"date": "2017-06-27", "close": 75.38, "volume": 5483590.0}, {"date": "2017-06-28", "close": 75.84, "volume": 3373235.0}, {"date": "2017-06-29", "close": 74.4, "volume": 5466454.0}, {"date": "2017-06-30", "close": 74.47, "volume": 5157987.0}, {"date": "2017-07-03", "close": 74.53, "volume": 2452308.0}, {"date": "2017-07-05", "close": 74.61, "volume": 4015194.0}, {"date": "2017-07-06", "close": 74.32, "volume": 3394213.0}, {"date": "2017-07-07", "close": 74.25, "volume": 3761242.0}, {"date": "2017-07-10", "close": 73.69, "volume": 4851620.0}, {"date": "2017-07-11", "close": 73.43, "volume": 5512511.0}, {"date": "2017-07-12", "close": 73.89, "volume": 3698296.0}, {"date": "2017-07-13", "close": 73.48, "volume": 4004905.0}, {"date": "2017-07-14", "close": 73.93, "volume": 3538921.0}, {"date": "2017-07-17", "close": 73.37, "volume": 4905162.0}, {"date": "2017-07-18", "close": 73.33, "volume": 3711390.0}, {"date": "2017-07-19", "close": 73.55, "volume": 4346448.0}, {"date": "2017-07-20", "close": 73.59, "volume": 4254467.0}, {"date": "2017-07-21", "close": 73.42, "volume": 4203422.0}, {"date": "2017-07-24", "close": 72.64, "volume": 6336715.0}, {"date": "2017-07-25", "close": 72.24, "volume": 7014271.0}, {"date": "2017-07-26", "close": 71.73, "volume": 10743390.0}, {"date": "2017-07-27", "close": 73.96, "volume": 9672457.0}, {"date": "2017-07-28", "close": 66.94, "volume": 54383120.0}, {"date": "2017-07-31", "close": 64.97, "volume": 26650090.0}, {"date": "2017-08-01", "close": 65.5, "volume": 16532900.0}, {"date": "2017-08-02", "close": 65.55, "volume": 18691370.0}, {"date": "2017-08-03", "close": 65.54, "volume": 13835810.0}, {"date": "2017-08-04", "close": 65.52, "volume": 9554328.0}, {"date": "2017-08-07", "close": 65.99, "volume": 5959105.0}, {"date": "2017-08-08", "close": 65.38, "volume": 7059210.0}, {"date": "2017-08-09", "close": 65.31, "volume": 5599884.0}, {"date": "2017-08-10", "close": 64.77, "volume": 6129641.0}, {"date": "2017-08-11", "close": 64.31, "volume": 7275572.0}, {"date": "2017-08-14", "close": 64.84, "volume": 6393396.0}, {"date": "2017-08-15", "close": 65.3, "volume": 4967324.0}, {"date": "2017-08-16", "close": 65.45, "volume": 4327793.0}, {"date": "2017-08-17", "close": 64.3, "volume": 6539977.0}, {"date": "2017-08-18", "close": 63.69, "volume": 10160350.0}, {"date": "2017-08-21", "close": 64.39, "volume": 5023770.0}, {"date": "2017-08-22", "close": 64.06, "volume": 5030501.0}, {"date": "2017-08-23", "close": 63.71, "volume": 5138481.0}, {"date": "2017-08-24", "close": 63.6, "volume": 5236722.0}, {"date": "2017-08-25", "close": 64.08, "volume": 4847639.0}, {"date": "2017-08-28", "close": 63.93, "volume": 6741171.0}, {"date": "2017-08-29", "close": 63.81, "volume": 4327191.0}, {"date": "2017-08-30", "close": 64.05, "volume": 4278907.0}, {"date": "2017-08-31", "close": 63.4, "volume": 8028588.0}, {"date": "2017-09-01", "close": 63.54, "volume": 6109909.0}, {"date": "2017-09-05", "close": 62.87, "volume": 8999991.0}, {"date": "2017-09-06", "close": 63.27, "volume": 9323408.0}, {"date": "2017-09-07", "close": 62.73, "volume": 7027461.0}, {"date": "2017-09-08", "close": 62.23, "volume": 6736511.0}, {"date": "2017-09-11", "close": 62.49, "volume": 7197275.0}, {"date": "2017-09-12", "close": 62.5, "volume": 5883590.0}, {"date": "2017-09-13", "close": 62.51, "volume": 6447956.0}, {"date": "2017-09-14", "close": 62.28, "volume": 7552288.0}, {"date": "2017-09-15", "close": 62.39, "volume": 16567230.0}, {"date": "2017-09-18", "close": 62.56, "volume": 6381008.0}, {"date": "2017-09-19", "close": 62.23, "volume": 5607387.0}, {"date": "2017-09-20", "close": 61.22, "volume": 6998834.0}, {"date": "2017-09-21", "close": 61.5, "volume": 6315031.0}, {"date": "2017-09-22", "close": 62.49, "volume": 8547908.0}, {"date": "2017-09-25", "close": 63.79, "volume": 11240100.0}, {"date": "2017-09-26", "close": 64.52, "volume": 12646380.0}, {"date": "2017-09-27", "close": 64.41, "volume": 8736594.0}, {"date": "2017-09-28", "close": 64.19, "volume": 8932837.0}, {"date": "2017-09-29", "close": 63.42, "volume": 7709419.0}, {"date": "2017-10-02", "close": 62.9, "volume": 7444481.0}, {"date": "2017-10-03", "close": 63.37, "volume": 6399991.0}, {"date": "2017-10-04", "close": 63.49, "volume": 6654108.0}, {"date": "2017-10-05", "close": 63.81, "volume": 5234228.0}, {"date": "2017-10-06", "close": 62.55, "volume": 9546302.0}, {"date": "2017-10-09", "close": 63.57, "volume": 7274527.0}, {"date": "2017-10-10", "close": 65.01, "volume": 8300084.0}, {"date": "2017-10-11", "close": 64.87, "volume": 5551800.0}, {"date": "2017-10-12", "close": 65.35, "volume": 6995593.0}, {"date": "2017-10-13", "close": 65.05, "volume": 6437339.0}, {"date": "2017-10-16", "close": 65.37, "volume": 4748026.0}, {"date": "2017-10-17", "close": 64.87, "volume": 7500808.0}, {"date": "2017-10-18", "close": 64.81, "volume": 5614350.0}, {"date": "2017-10-19", "close": 64.37, "volume": 5930367.0}, {"date": "2017-10-20", "close": 65.0, "volume": 6392889.0}, {"date": "2017-10-23", "close": 64.5, "volume": 4833496.0}, {"date": "2017-10-24", "close": 64.13, "volume": 7648260.0}, {"date": "2017-10-25", "close": 63.79, "volume": 7112479.0}, {"date": "2017-10-26", "close": 65.79, "volume": 8933517.0}, {"date": "2017-10-27", "close": 64.92, "volume": 6472709.0}, {"date": "2017-10-30", "close": 64.05, "volume": 6842183.0}, {"date": "2017-10-31", "close": 64.22, "volume": 6927687.0}, {"date": "2017-11-01", "close": 64.7, "volume": 5642301.0}, {"date": "2017-11-02", "close": 63.9, "volume": 8668101.0}, {"date": "2017-11-03", "close": 63.91, "volume": 7289274.0}, {"date": "2017-11-06", "close": 63.45, "volume": 6319363.0}, {"date": "2017-11-07", "close": 64.31, "volume": 6007269.0}, {"date": "2017-11-08", "close": 64.59, "volume": 5700504.0}, {"date": "2017-11-09", "close": 64.51, "volume": 3792372.0}, {"date": "2017-11-10", "close": 65.02, "volume": 4997394.0}, {"date": "2017-11-13", "close": 65.84, "volume": 8183699.0}, {"date": "2017-11-14", "close": 65.73, "volume": 8153751.0}, {"date": "2017-11-15", "close": 65.26, "volume": 4526211.0}, {"date": "2017-11-16", "close": 65.88, "volume": 5205969.0}, {"date": "2017-11-17", "close": 66.42, "volume": 6925811.0}, {"date": "2017-11-20", "close": 65.83, "volume": 5093598.0}, {"date": "2017-11-21", "close": 65.65, "volume": 4912134.0}, {"date": "2017-11-22", "close": 65.49, "volume": 5437693.0}, {"date": "2017-11-24", "close": 65.48, "volume": 2075649.0}, {"date": "2017-11-27", "close": 65.07, "volume": 4853526.0}, {"date": "2017-11-28", "close": 66.4, "volume": 9684006.0}, {"date": "2017-11-29", "close": 67.37, "volume": 9201346.0}, {"date": "2017-11-30", "close": 67.83, "volume": 10209980.0}, {"date": "2017-12-01", "close": 68.58, "volume": 8037330.0}, {"date": "2017-12-04", "close": 70.08, "volume": 9629933.0}, {"date": "2017-12-05", "close": 70.18, "volume": 8431371.0}, {"date": "2017-12-06", "close": 71.66, "volume": 9708252.0}, {"date": "2017-12-07", "close": 71.5, "volume": 6043368.0}, {"date": "2017-12-08", "close": 71.54, "volume": 5268991.0}, {"date": "2017-12-11", "close": 71.65, "volume": 4399926.0}, {"date": "2017-12-12", "close": 71.72, "volume": 8366121.0}, {"date": "2017-12-13", "close": 72.32, "volume": 5974932.0}, {"date": "2017-12-14", "close": 71.79, "volume": 9071671.0}, {"date": "2017-12-15", "close": 71.67, "volume": 14167160.0}, {"date": "2017-12-18", "close": 72.65, "volume": 7451113.0}, {"date": "2017-12-19", "close": 73.9, "volume": 8475162.0}, {"date": "2017-12-20", "close": 72.6, "volume": 7279912.0}, {"date": "2017-12-21", "close": 71.94, "volume": 4170172.0}, {"date": "2017-12-22", "close": 72.14, "volume": 4804285.0}, {"date": "2017-12-26", "close": 72.08, "volume": 3839165.0}, {"date": "2017-12-27", "close": 72.43, "volume": 4616839.0}, {"date": "2017-12-28", "close": 71.27, "volume": 13349800.0}, {"date": "2017-12-29", "close": 71.41, "volume": 5504240.0}, {"date": "2018-01-02", "close": 70.74, "volume": 5917157.0}, {"date": "2018-01-03", "close": 70.48, "volume": 5930637.0}, {"date": "2018-01-04", "close": 70.2, "volume": 6177187.0}, {"date": "2018-01-05", "close": 70.4, "volume": 6382777.0}, {"date": "2018-01-08", "close": 70.31, "volume": 6054492.0}, {"date": "2018-01-09", "close": 69.57, "volume": 6269057.0}, {"date": "2018-01-10", "close": 70.29, "volume": 6709867.0}, {"date": "2018-01-11", "close": 70.29, "volume": 7486226.0}, {"date": "2018-01-12", "close": 69.61, "volume": 7413208.0}, {"date": "2018-01-16", "close": 68.92, "volume": 10515390.0}, {"date": "2018-01-17", "close": 70.15, "volume": 7705370.0}, {"date": "2018-01-18", "close": 70.03, "volume": 8296583.0}, {"date": "2018-01-19", "close": 71.12, "volume": 8650751.0}, {"date": "2018-01-22", "close": 71.28, "volume": 4864762.0}, {"date": "2018-01-23", "close": 71.45, "volume": 4569902.0}, {"date": "2018-01-24", "close": 71.56, "volume": 5775698.0}, {"date": "2018-01-25", "close": 69.91, "volume": 12680330.0}, {"date": "2018-01-26", "close": 71.02, "volume": 6350978.0}, {"date": "2018-01-29", "close": 69.83, "volume": 5384710.0}, {"date": "2018-01-30", "close": 69.82, "volume": 6354358.0}, {"date": "2018-01-31", "close": 70.34, "volume": 9255544.0}, {"date": "2018-02-01", "close": 69.93, "volume": 14237110.0}, {"date": "2018-02-02", "close": 69.4, "volume": 8635278.0}, {"date": "2018-02-05", "close": 66.04, "volume": 12586770.0}, {"date": "2018-02-06", "close": 66.53, "volume": 16055010.0}, {"date": "2018-02-07", "close": 66.79, "volume": 8350941.0}, {"date": "2018-02-08", "close": 64.05, "volume": 13447070.0}, {"date": "2018-02-09", "close": 64.03, "volume": 10703120.0}, {"date": "2018-02-12", "close": 65.35, "volume": 6732841.0}, {"date": "2018-02-13", "close": 65.64, "volume": 4752472.0}, {"date": "2018-02-14", "close": 65.18, "volume": 5532271.0}, {"date": "2018-02-15", "close": 65.32, "volume": 5348462.0}, {"date": "2018-02-16", "close": 65.46, "volume": 6202205.0}, {"date": "2018-02-20", "close": 64.19, "volume": 6293729.0}, {"date": "2018-02-21", "close": 63.93, "volume": 7077132.0}, {"date": "2018-02-22", "close": 63.34, "volume": 5628751.0}, {"date": "2018-02-23", "close": 64.59, "volume": 5632514.0}, {"date": "2018-02-26", "close": 65.43, "volume": 6309990.0}, {"date": "2018-02-27", "close": 64.0, "volume": 8859481.0}, {"date": "2018-02-28", "close": 62.95, "volume": 9201099.0}, {"date": "2018-03-01", "close": 62.43, "volume": 11702710.0}, {"date": "2018-03-02", "close": 62.55, "volume": 14796130.0}, {"date": "2018-03-05", "close": 64.13, "volume": 8854086.0}, {"date": "2018-03-06", "close": 64.77, "volume": 9302277.0}, {"date": "2018-03-07", "close": 64.07, "volume": 8151124.0}, {"date": "2018-03-08", "close": 65.43, "volume": 6328274.0}, {"date": "2018-03-09", "close": 65.65, "volume": 6775899.0}, {"date": "2018-03-12", "close": 65.77, "volume": 8236047.0}, {"date": "2018-03-13", "close": 66.13, "volume": 7001020.0}, {"date": "2018-03-14", "close": 63.82, "volume": 7938720.0}, {"date": "2018-03-15", "close": 63.81, "volume": 9624780.0}, {"date": "2018-03-16", "close": 63.19, "volume": 12662900.0}, {"date": "2018-03-19", "close": 62.48, "volume": 7466847.0}, {"date": "2018-03-20", "close": 61.52, "volume": 6497162.0}, {"date": "2018-03-21", "close": 60.0, "volume": 9792116.0}, {"date": "2018-03-22", "close": 60.39, "volume": 9786132.0}, {"date": "2018-03-23", "close": 59.27, "volume": 7592726.0}, {"date": "2018-03-26", "close": 59.6, "volume": 7171093.0}, {"date": "2018-03-27", "close": 60.72, "volume": 9033521.0}, {"date": "2018-03-28", "close": 62.45, "volume": 9585114.0}, {"date": "2018-03-29", "close": 62.32, "volume": 5887269.0}, {"date": "2018-04-02", "close": 60.51, "volume": 7701938.0}, {"date": "2018-04-03", "close": 62.66, "volume": 8833974.0}, {"date": "2018-04-04", "close": 63.35, "volume": 6956638.0}, {"date": "2018-04-05", "close": 64.54, "volume": 8005901.0}, {"date": "2018-04-06", "close": 63.85, "volume": 6324598.0}, {"date": "2018-04-09", "close": 63.25, "volume": 7269821.0}, {"date": "2018-04-10", "close": 64.22, "volume": 6242421.0}, {"date": "2018-04-11", "close": 63.84, "volume": 6035791.0}, {"date": "2018-04-12", "close": 63.4, "volume": 4633159.0}, {"date": "2018-04-13", "close": 63.95, "volume": 3989048.0}, {"date": "2018-04-16", "close": 64.25, "volume": 5135934.0}, {"date": "2018-04-17", "close": 63.98, "volume": 4876649.0}, {"date": "2018-04-18", "close": 61.5, "volume": 16334590.0}, {"date": "2018-04-19", "close": 57.78, "volume": 24165170.0}, {"date": "2018-04-20", "close": 57.23, "volume": 13527600.0}, {"date": "2018-04-23", "close": 56.57, "volume": 8625782.0}, {"date": "2018-04-24", "close": 55.3, "volume": 13877910.0}, {"date": "2018-04-25", "close": 55.84, "volume": 13530160.0}, {"date": "2018-04-26", "close": 54.77, "volume": 18499090.0}, {"date": "2018-04-27", "close": 56.13, "volume": 10367700.0}, {"date": "2018-04-30", "close": 56.11, "volume": 12224160.0}, {"date": "2018-05-01", "close": 56.03, "volume": 6046436.0}, {"date": "2018-05-02", "close": 55.69, "volume": 8098592.0}, {"date": "2018-05-03", "close": 56.36, "volume": 7291205.0}, {"date": "2018-05-04", "close": 56.26, "volume": 6660389.0}, {"date": "2018-05-07", "close": 55.71, "volume": 5298558.0}, {"date": "2018-05-08", "close": 55.27, "volume": 7595887.0}, {"date": "2018-05-09", "close": 55.92, "volume": 5950543.0}, {"date": "2018-05-10", "close": 56.04, "volume": 4965907.0}, {"date": "2018-05-11", "close": 55.19, "volume": 10882480.0}, {"date": "2018-05-14", "close": 55.02, "volume": 7761777.0}, {"date": "2018-05-15", "close": 54.52, "volume": 9726539.0}, {"date": "2018-05-16", "close": 54.87, "volume": 7885270.0}, {"date": "2018-05-17", "close": 55.29, "volume": 11738260.0}, {"date": "2018-05-18", "close": 55.54, "volume": 8568159.0}, {"date": "2018-05-21", "close": 55.64, "volume": 6326247.0}, {"date": "2018-05-22", "close": 55.21, "volume": 7549054.0}, {"date": "2018-05-23", "close": 55.88, "volume": 6621289.0}, {"date": "2018-05-24", "close": 55.89, "volume": 7274149.0}, {"date": "2018-05-25", "close": 55.63, "volume": 5333043.0}, {"date": "2018-05-29", "close": 55.73, "volume": 7769421.0}, {"date": "2018-05-30", "close": 56.59, "volume": 7187387.0}, {"date": "2018-05-31", "close": 55.74, "volume": 10674210.0}, {"date": "2018-06-01", "close": 55.72, "volume": 4674093.0}, {"date": "2018-06-04", "close": 56.02, "volume": 5848909.0}, {"date": "2018-06-05", "close": 56.33, "volume": 7740053.0}, {"date": "2018-06-06", "close": 56.31, "volume": 8910433.0}, {"date": "2018-06-07", "close": 56.69, "volume": 7625756.0}, {"date": "2018-06-08", "close": 57.71, "volume": 6836686.0}, {"date": "2018-06-11", "close": 58.25, "volume": 7709770.0}, {"date": "2018-06-12", "close": 57.88, "volume": 7456259.0}, {"date": "2018-06-13", "close": 57.43, "volume": 9201639.0}, {"date": "2018-06-14", "close": 56.7, "volume": 5594264.0}, {"date": "2018-06-15", "close": 57.79, "volume": 11505450.0}, {"date": "2018-06-18", "close": 56.6, "volume": 7615661.0}, {"date": "2018-06-19", "close": 56.79, "volume": 11543760.0}, {"date": "2018-06-20", "close": 56.75, "volume": 8077768.0}, {"date": "2018-06-21", "close": 56.69, "volume": 6183688.0}, {"date": "2018-06-22", "close": 57.02, "volume": 7575297.0}, {"date": "2018-06-25", "close": 57.07, "volume": 6492520.0}, {"date": "2018-06-26", "close": 56.1, "volume": 7624204.0}, {"date": "2018-06-27", "close": 55.99, "volume": 7188729.0}, {"date": "2018-06-28", "close": 57.29, "volume": 6526279.0}, {"date": "2018-06-29", "close": 56.79, "volume": 6599356.0}, {"date": "2018-07-02", "close": 55.87, "volume": 6447928.0}, {"date": "2018-07-03", "close": 56.46, "volume": 5002960.0}, {"date": "2018-07-05", "close": 57.63, "volume": 6716193.0}, {"date": "2018-07-06", "close": 58.29, "volume": 8720145.0}, {"date": "2018-07-09", "close": 58.02, "volume": 7834171.0}, {"date": "2018-07-10", "close": 58.76, "volume": 9751663.0}, {"date": "2018-07-11", "close": 58.69, "volume": 7501835.0}, {"date": "2018-07-12", "close": 58.01, "volume": 5262865.0}, {"date": "2018-07-13", "close": 58.5, "volume": 5428194.0}, {"date": "2018-07-16", "close": 57.14, "volume": 7029021.0}, {"date": "2018-07-17", "close": 57.35, "volume": 7818417.0}, {"date": "2018-07-18", "close": 57.43, "volume": 5058507.0}, {"date": "2018-07-19", "close": 56.94, "volume": 9201074.0}, {"date": "2018-07-20", "close": 57.64, "volume": 6533861.0}, {"date": "2018-07-23", "close": 57.59, "volume": 4616248.0}, {"date": "2018-07-24", "close": 57.99, "volume": 7577690.0}, {"date": "2018-07-25", "close": 57.85, "volume": 8150879.0}, {"date": "2018-07-26", "close": 56.1, "volume": 10403440.0}, {"date": "2018-07-27", "close": 57.9, "volume": 12220180.0}, {"date": "2018-07-30", "close": 58.45, "volume": 6210239.0}, {"date": "2018-07-31", "close": 58.68, "volume": 11140300.0}, {"date": "2018-08-01", "close": 58.08, "volume": 8041737.0}, {"date": "2018-08-02", "close": 58.83, "volume": 6375222.0}, {"date": "2018-08-03", "close": 59.73, "volume": 6341033.0}, {"date": "2018-08-06", "close": 60.21, "volume": 6937371.0}, {"date": "2018-08-07", "close": 59.56, "volume": 5656836.0}, {"date": "2018-08-08", "close": 58.61, "volume": 5301990.0}, {"date": "2018-08-09", "close": 59.22, "volume": 4494931.0}, {"date": "2018-08-10", "close": 59.05, "volume": 4282562.0}, {"date": "2018-08-13", "close": 58.98, "volume": 5912009.0}, {"date": "2018-08-14", "close": 59.21, "volume": 4017163.0}, {"date": "2018-08-15", "close": 60.18, "volume": 6892457.0}, {"date": "2018-08-16", "close": 60.83, "volume": 6988239.0}, {"date": "2018-08-17", "close": 61.0, "volume": 4818367.0}, {"date": "2018-08-20", "close": 60.99, "volume": 4486995.0}, {"date": "2018-08-21", "close": 59.93, "volume": 8366367.0}, {"date": "2018-08-22", "close": 59.32, "volume": 4580603.0}, {"date": "2018-08-23", "close": 59.82, "volume": 4135089.0}, {"date": "2018-08-24", "close": 58.78, "volume": 7703953.0}, {"date": "2018-08-27", "close": 59.01, "volume": 6103163.0}, {"date": "2018-08-28", "close": 58.45, "volume": 5691649.0}, {"date": "2018-08-29", "close": 58.42, "volume": 3895593.0}, {"date": "2018-08-30", "close": 58.68, "volume": 3901111.0}, {"date": "2018-08-31", "close": 58.52, "volume": 4272365.0}, {"date": "2018-09-04", "close": 59.11, "volume": 4734762.0}, {"date": "2018-09-05", "close": 60.65, "volume": 6634653.0}, {"date": "2018-09-06", "close": 60.79, "volume": 5806024.0}, {"date": "2018-09-07", "close": 60.93, "volume": 7544373.0}, {"date": "2018-09-10", "close": 60.58, "volume": 5674366.0}, {"date": "2018-09-11", "close": 59.47, "volume": 7136892.0}, {"date": "2018-09-12", "close": 63.43, "volume": 18103310.0}, {"date": "2018-09-13", "close": 61.46, "volume": 8906717.0}, {"date": "2018-09-14", "close": 62.07, "volume": 7313705.0}, {"date": "2018-09-17", "close": 62.44, "volume": 6048632.0}, {"date": "2018-09-18", "close": 62.14, "volume": 6420775.0}, {"date": "2018-09-19", "close": 61.84, "volume": 4490793.0}, {"date": "2018-09-20", "close": 62.26, "volume": 5075598.0}, {"date": "2018-09-21", "close": 62.55, "volume": 9754324.0}, {"date": "2018-09-24", "close": 61.06, "volume": 7311623.0}, {"date": "2018-09-25", "close": 60.71, "volume": 8217603.0}, {"date": "2018-09-26", "close": 60.81, "volume": 7448398.0}, {"date": "2018-09-27", "close": 60.77, "volume": 4213282.0}, {"date": "2018-09-28", "close": 60.31, "volume": 6649143.0}, {"date": "2018-10-01", "close": 60.33, "volume": 5866655.0}, {"date": "2018-10-02", "close": 61.29, "volume": 9364050.0}, {"date": "2018-10-03", "close": 60.86, "volume": 7323662.0}, {"date": "2018-10-04", "close": 61.78, "volume": 6226811.0}, {"date": "2018-10-05", "close": 62.07, "volume": 7176813.0}, {"date": "2018-10-08", "close": 63.17, "volume": 7510029.0}, {"date": "2018-10-09", "close": 63.1, "volume": 5837580.0}, {"date": "2018-10-10", "close": 62.91, "volume": 11673920.0}, {"date": "2018-10-11", "close": 61.12, "volume": 9068268.0}, {"date": "2018-10-12", "close": 60.06, "volume": 10245520.0}, {"date": "2018-10-15", "close": 61.44, "volume": 8087568.0}, {"date": "2018-10-16", "close": 60.77, "volume": 6590920.0}, {"date": "2018-10-17", "close": 60.62, "volume": 6192075.0}, {"date": "2018-10-18", "close": 60.93, "volume": 5862709.0}, {"date": "2018-10-19", "close": 61.95, "volume": 5398329.0}, {"date": "2018-10-22", "close": 61.31, "volume": 4550030.0}, {"date": "2018-10-23", "close": 61.85, "volume": 5561689.0}, {"date": "2018-10-24", "close": 62.31, "volume": 6546496.0}, {"date": "2018-10-25", "close": 63.16, "volume": 7824169.0}, {"date": "2018-10-26", "close": 63.09, "volume": 9739508.0}, {"date": "2018-10-29", "close": 64.59, "volume": 9656365.0}, {"date": "2018-10-30", "close": 65.87, "volume": 11640520.0}, {"date": "2018-10-31", "close": 65.04, "volume": 9907845.0}, {"date": "2018-11-01", "close": 63.67, "volume": 8861361.0}, {"date": "2018-11-02", "close": 63.67, "volume": 9781005.0}, {"date": "2018-11-05", "close": 64.63, "volume": 7060506.0}, {"date": "2018-11-06", "close": 64.87, "volume": 6833546.0}, {"date": "2018-11-07", "close": 65.37, "volume": 4793048.0}, {"date": "2018-11-08", "close": 65.37, "volume": 5668844.0}, {"date": "2018-11-09", "close": 63.42, "volume": 14982700.0}, {"date": "2018-11-12", "close": 61.2, "volume": 16509240.0}, {"date": "2018-11-13", "close": 60.0, "volume": 11635850.0}, {"date": "2018-11-14", "close": 59.1, "volume": 9121461.0}, {"date": "2018-11-15", "close": 57.28, "volume": 13850580.0}, {"date": "2018-11-16", "close": 56.78, "volume": 11826910.0}, {"date": "2018-11-19", "close": 55.68, "volume": 10300240.0}, {"date": "2018-11-20", "close": 55.63, "volume": 10165730.0}, {"date": "2018-11-21", "close": 54.39, "volume": 9007609.0}, {"date": "2018-11-23", "close": 53.72, "volume": 4674338.0}, {"date": "2018-11-26", "close": 53.21, "volume": 12053420.0}, {"date": "2018-11-27", "close": 53.79, "volume": 8954857.0}, {"date": "2018-11-28", "close": 54.95, "volume": 10627540.0}, {"date": "2018-11-29", "close": 55.94, "volume": 15159630.0}, {"date": "2018-11-30", "close": 54.83, "volume": 13753890.0}, {"date": "2018-12-03", "close": 55.73, "volume": 8821335.0}, {"date": "2018-12-04", "close": 54.4, "volume": 12117530.0}, {"date": "2018-12-06", "close": 54.4, "volume": 12146660.0}, {"date": "2018-12-07", "close": 54.18, "volume": 12367650.0}, {"date": "2018-12-10", "close": 53.36, "volume": 10088170.0}, {"date": "2018-12-11", "close": 53.95, "volume": 9347971.0}, {"date": "2018-12-12", "close": 53.33, "volume": 9277173.0}, {"date": "2018-12-13", "close": 53.92, "volume": 7244542.0}, {"date": "2018-12-14", "close": 52.73, "volume": 9339895.0}, {"date": "2018-12-17", "close": 52.35, "volume": 10655360.0}, {"date": "2018-12-18", "close": 50.89, "volume": 10618270.0}, {"date": "2018-12-19", "close": 51.4, "volume": 17741560.0}, {"date": "2018-12-20", "close": 50.44, "volume": 28658710.0}, {"date": "2018-12-21", "close": 49.09, "volume": 34455240.0}, {"date": "2018-12-24", "close": 47.56, "volume": 9548672.0}, {"date": "2018-12-26", "close": 48.43, "volume": 14840480.0}, {"date": "2018-12-27", "close": 48.7, "volume": 11878810.0}, {"date": "2018-12-28", "close": 48.89, "volume": 11338230.0}, {"date": "2018-12-31", "close": 49.39, "volume": 9638969.0}, {"date": "2019-01-02", "close": 49.31, "volume": 9330302.0}, {"date": "2019-01-03", "close": 49.04, "volume": 9734301.0}, {"date": "2019-01-04", "close": 50.3, "volume": 10329730.0}, {"date": "2019-01-07", "close": 48.78, "volume": 11329870.0}, {"date": "2019-01-08", "close": 49.06, "volume": 10597980.0}, {"date": "2019-01-09", "close": 49.66, "volume": 9799604.0}, {"date": "2019-01-10", "close": 48.86, "volume": 15835960.0}, {"date": "2019-01-11", "close": 48.9, "volume": 11219910.0}, {"date": "2019-01-14", "close": 48.26, "volume": 10534590.0}, {"date": "2019-01-15", "close": 47.91, "volume": 10600580.0}, {"date": "2019-01-16", "close": 47.2, "volume": 13623180.0}, {"date": "2019-01-17", "close": 47.06, "volume": 13334390.0}, {"date": "2019-01-18", "close": 48.31, "volume": 13828970.0}, {"date": "2019-01-22", "close": 44.97, "volume": 23822870.0}, {"date": "2019-01-23", "close": 44.7, "volume": 14712210.0}, {"date": "2019-01-24", "close": 43.33, "volume": 27835680.0}, {"date": "2019-01-25", "close": 44.24, "volume": 14265160.0}, {"date": "2019-01-28", "close": 45.3, "volume": 15055850.0}, {"date": "2019-01-29", "close": 45.91, "volume": 16729180.0}, {"date": "2019-01-30", "close": 47.8, "volume": 22879900.0}, {"date": "2019-01-31", "close": 49.35, "volume": 23631730.0}, {"date": "2019-02-01", "close": 49.2, "volume": 15595770.0}, {"date": "2019-02-04", "close": 49.11, "volume": 11704510.0}, {"date": "2019-02-05", "close": 49.04, "volume": 17880600.0}, {"date": "2019-02-06", "close": 49.27, "volume": 8813913.0}, {"date": "2019-02-07", "close": 48.72, "volume": 8841519.0}, {"date": "2019-02-08", "close": 48.84, "volume": 8577695.0}, {"date": "2019-02-11", "close": 48.89, "volume": 7758153.0}, {"date": "2019-02-12", "close": 49.66, "volume": 8928304.0}, {"date": "2019-02-13", "close": 49.0, "volume": 9106268.0}, {"date": "2019-02-14", "close": 49.14, "volume": 7401326.0}, {"date": "2019-02-15", "close": 48.74, "volume": 9161481.0}, {"date": "2019-02-19", "close": 48.99, "volume": 11662850.0}, {"date": "2019-02-20", "close": 50.51, "volume": 11068220.0}, {"date": "2019-02-21", "close": 50.37, "volume": 7295043.0}, {"date": "2019-02-22", "close": 51.5, "volume": 8231614.0}, {"date": "2019-02-25", "close": 51.84, "volume": 15044360.0}, {"date": "2019-02-26", "close": 52.1, "volume": 12173690.0}, {"date": "2019-02-27", "close": 52.32, "volume": 8595137.0}, {"date": "2019-02-28", "close": 52.41, "volume": 11142170.0}, {"date": "2019-03-01", "close": 52.75, "volume": 6113637.0}, {"date": "2019-03-04", "close": 52.46, "volume": 7904763.0}, {"date": "2019-03-05", "close": 52.88, "volume": 9411322.0}, {"date": "2019-03-06", "close": 54.67, "volume": 13330470.0}, {"date": "2019-03-07", "close": 54.74, "volume": 20073890.0}, {"date": "2019-03-08", "close": 55.37, "volume": 13409670.0}, {"date": "2019-03-11", "close": 56.01, "volume": 11703350.0}, {"date": "2019-03-12", "close": 55.75, "volume": 15563390.0}, {"date": "2019-03-13", "close": 56.13, "volume": 10956280.0}, {"date": "2019-03-14", "close": 56.4, "volume": 11882310.0}, {"date": "2019-03-15", "close": 56.75, "volume": 24579630.0}, {"date": "2019-03-18", "close": 57.3, "volume": 8271769.0}, {"date": "2019-03-19", "close": 56.01, "volume": 16018580.0}, {"date": "2019-03-20", "close": 55.72, "volume": 16467710.0}, {"date": "2019-03-21", "close": 56.93, "volume": 10411080.0}, {"date": "2019-03-22", "close": 55.92, "volume": 8826032.0}, {"date": "2019-03-25", "close": 56.55, "volume": 8620355.0}, {"date": "2019-03-26", "close": 57.03, "volume": 6448695.0}, {"date": "2019-03-27", "close": 56.3, "volume": 7206553.0}, {"date": "2019-03-28", "close": 56.7, "volume": 8714207.0}, {"date": "2019-03-29", "close": 57.43, "volume": 8953305.0}, {"date": "2019-04-01", "close": 57.73, "volume": 6781321.0}, {"date": "2019-04-02", "close": 56.69, "volume": 8445774.0}, {"date": "2019-04-03", "close": 53.98, "volume": 18078540.0}, {"date": "2019-04-04", "close": 54.6, "volume": 8452015.0}, {"date": "2019-04-05", "close": 54.77, "volume": 7743295.0}, {"date": "2019-04-08", "close": 55.28, "volume": 5607050.0}, {"date": "2019-04-09", "close": 55.11, "volume": 5996118.0}, {"date": "2019-04-10", "close": 55.42, "volume": 5664560.0}, {"date": "2019-04-11", "close": 55.98, "volume": 5256485.0}, {"date": "2019-04-12", "close": 56.56, "volume": 4688872.0}, {"date": "2019-04-15", "close": 56.94, "volume": 4666188.0}, {"date": "2019-04-16", "close": 56.39, "volume": 5403415.0}, {"date": "2019-04-17", "close": 56.18, "volume": 5845126.0}, {"date": "2019-04-18", "close": 54.37, "volume": 17793100.0}, {"date": "2019-04-22", "close": 54.61, "volume": 8506463.0}, {"date": "2019-04-23", "close": 54.82, "volume": 8287959.0}, {"date": "2019-04-24", "close": 54.71, "volume": 9463130.0}, {"date": "2019-04-25", "close": 51.41, "volume": 16115080.0}, {"date": "2019-04-26", "close": 52.79, "volume": 7915922.0}, {"date": "2019-04-29", "close": 53.51, "volume": 8044621.0}, {"date": "2019-04-30", "close": 54.33, "volume": 15379350.0}, {"date": "2019-05-01", "close": 53.39, "volume": 7372055.0}, {"date": "2019-05-02", "close": 53.16, "volume": 5803014.0}, {"date": "2019-05-03", "close": 53.76, "volume": 5138137.0}, {"date": "2019-05-06", "close": 53.53, "volume": 7234649.0}, {"date": "2019-05-07", "close": 52.94, "volume": 6808351.0}, {"date": "2019-05-08", "close": 51.96, "volume": 8784624.0}, {"date": "2019-05-09", "close": 51.99, "volume": 7161393.0}, {"date": "2019-05-10", "close": 52.11, "volume": 7825792.0}, {"date": "2019-05-13", "close": 51.44, "volume": 6150571.0}, {"date": "2019-05-14", "close": 51.89, "volume": 5527576.0}, {"date": "2019-05-15", "close": 52.13, "volume": 4803901.0}, {"date": "2019-05-16", "close": 52.03, "volume": 6351186.0}, {"date": "2019-05-17", "close": 52.35, "volume": 6129869.0}, {"date": "2019-05-20", "close": 52.33, "volume": 7133850.0}, {"date": "2019-05-21", "close": 51.87, "volume": 6219104.0}, {"date": "2019-05-22", "close": 52.83, "volume": 6970761.0}, {"date": "2019-05-23", "close": 52.81, "volume": 6493710.0}, {"date": "2019-05-24", "close": 52.4, "volume": 5734990.0}, {"date": "2019-05-28", "close": 49.87, "volume": 18094140.0}, {"date": "2019-05-29", "close": 50.19, "volume": 10412200.0}, {"date": "2019-05-30", "close": 50.21, "volume": 5801717.0}, {"date": "2019-05-31", "close": 49.06, "volume": 6416460.0}, {"date": "2019-06-03", "close": 50.1, "volume": 6306820.0}, {"date": "2019-06-04", "close": 50.42, "volume": 5846394.0}, {"date": "2019-06-05", "close": 49.69, "volume": 8692143.0}, {"date": "2019-06-06", "close": 50.75, "volume": 7267911.0}, {"date": "2019-06-07", "close": 51.38, "volume": 5161499.0}, {"date": "2019-06-10", "close": 51.21, "volume": 4989340.0}, {"date": "2019-06-11", "close": 52.15, "volume": 6709005.0}, {"date": "2019-06-12", "close": 51.59, "volume": 6698582.0}, {"date": "2019-06-13", "close": 51.21, "volume": 4074529.0}, {"date": "2019-06-14", "close": 50.86, "volume": 5669297.0}, {"date": "2019-06-17", "close": 50.86, "volume": 4876167.0}, {"date": "2019-06-18", "close": 50.12, "volume": 6253391.0}, {"date": "2019-06-19", "close": 49.9, "volume": 8193464.0}, {"date": "2019-06-20", "close": 50.26, "volume": 9302181.0}, {"date": "2019-06-21", "close": 48.0, "volume": 23069030.0}, {"date": "2019-06-24", "close": 48.49, "volume": 10215080.0}, {"date": "2019-06-25", "close": 48.78, "volume": 7197104.0}, {"date": "2019-06-26", "close": 47.94, "volume": 10469330.0}, {"date": "2019-06-27", "close": 47.9, "volume": 5906915.0}, {"date": "2019-06-28", "close": 47.35, "volume": 20573120.0}, {"date": "2019-07-01", "close": 47.69, "volume": 7186852.0}, {"date": "2019-07-02", "close": 48.6, "volume": 6099652.0}, {"date": "2019-07-03", "close": 49.19, "volume": 3909230.0}, {"date": "2019-07-05", "close": 48.78, "volume": 5290951.0}, {"date": "2019-07-08", "close": 49.08, "volume": 6502534.0}, {"date": "2019-07-09", "close": 48.35, "volume": 6056308.0}, {"date": "2019-07-10", "close": 49.0, "volume": 6532952.0}, {"date": "2019-07-11", "close": 49.26, "volume": 5857028.0}, {"date": "2019-07-12", "close": 49.5, "volume": 6103568.0}, {"date": "2019-07-15", "close": 49.54, "volume": 4616891.0}, {"date": "2019-07-16", "close": 49.41, "volume": 5569428.0}, {"date": "2019-07-17", "close": 49.45, "volume": 5381836.0}, {"date": "2019-07-18", "close": 50.53, "volume": 9852494.0}, {"date": "2019-07-19", "close": 50.53, "volume": 5262527.0}, {"date": "2019-07-22", "close": 49.67, "volume": 4985000.0}, {"date": "2019-07-23", "close": 50.04, "volume": 6243418.0}, {"date": "2019-07-24", "close": 49.78, "volume": 4280235.0}, {"date": "2019-07-25", "close": 49.59, "volume": 4086783.0}, {"date": "2019-07-26", "close": 49.86, "volume": 7352928.0}, {"date": "2019-07-29", "close": 50.31, "volume": 6271630.0}, {"date": "2019-07-30", "close": 48.5, "volume": 13184550.0}, {"date": "2019-07-31", "close": 47.07, "volume": 12252270.0}, {"date": "2019-08-01", "close": 47.88, "volume": 9933761.0}, {"date": "2019-08-02", "close": 47.93, "volume": 7072182.0}, {"date": "2019-08-05", "close": 46.65, "volume": 10325950.0}, {"date": "2019-08-06", "close": 46.16, "volume": 8779064.0}, {"date": "2019-08-07", "close": 46.23, "volume": 13216200.0}, {"date": "2019-08-08", "close": 46.5, "volume": 10565430.0}, {"date": "2019-08-09", "close": 46.16, "volume": 8124976.0}, {"date": "2019-08-12", "close": 45.98, "volume": 4558390.0}, {"date": "2019-08-13", "close": 46.78, "volume": 5764820.0}, {"date": "2019-08-14", "close": 45.87, "volume": 8907415.0}, {"date": "2019-08-15", "close": 45.49, "volume": 6363520.0}, {"date": "2019-08-16", "close": 46.48, "volume": 6986717.0}, {"date": "2019-08-19", "close": 46.7, "volume": 4439865.0}, {"date": "2019-08-20", "close": 46.03, "volume": 5619603.0}, {"date": "2019-08-21", "close": 46.25, "volume": 5323659.0}, {"date": "2019-08-22", "close": 46.59, "volume": 8288627.0}, {"date": "2019-08-23", "close": 46.41, "volume": 10741850.0}, {"date": "2019-08-26", "close": 47.12, "volume": 12763600.0}, {"date": "2019-08-27", "close": 45.25, "volume": 58074090.0}, {"date": "2019-08-28", "close": 45.85, "volume": 20299520.0}, {"date": "2019-08-29", "close": 44.25, "volume": 18216730.0}, {"date": "2019-08-30", "close": 43.74, "volume": 13985340.0}, {"date": "2019-09-03", "close": 44.04, "volume": 8935602.0}, {"date": "2019-09-04", "close": 44.3, "volume": 7840819.0}, {"date": "2019-09-05", "close": 43.85, "volume": 9047474.0}, {"date": "2019-09-06", "close": 43.85, "volume": 10429620.0}, {"date": "2019-09-09", "close": 44.04, "volume": 10164470.0}, {"date": "2019-09-10", "close": 44.24, "volume": 11305630.0}, {"date": "2019-09-11", "close": 44.72, "volume": 16156130.0}, {"date": "2019-09-12", "close": 44.46, "volume": 9625459.0}, {"date": "2019-09-13", "close": 42.01, "volume": 21099450.0}, {"date": "2019-09-16", "close": 41.41, "volume": 16502690.0}, {"date": "2019-09-17", "close": 41.31, "volume": 11705810.0}, {"date": "2019-09-18", "close": 40.84, "volume": 13310660.0}, {"date": "2019-09-19", "close": 40.12, "volume": 22851250.0}, {"date": "2019-09-20", "close": 40.81, "volume": 31277620.0}, {"date": "2019-09-23", "close": 40.88, "volume": 10989380.0}, {"date": "2019-09-24", "close": 40.73, "volume": 11999370.0}, {"date": "2019-09-25", "close": 40.56, "volume": 26071500.0}, {"date": "2019-09-26", "close": 40.66, "volume": 11905380.0}, {"date": "2019-09-27", "close": 40.13, "volume": 8620416.0}, {"date": "2019-09-30", "close": 40.9, "volume": 10367930.0}, {"date": "2019-10-01", "close": 41.16, "volume": 7707865.0}, {"date": "2019-10-02", "close": 40.21, "volume": 10931190.0}, {"date": "2019-10-03", "close": 40.81, "volume": 12008110.0}, {"date": "2019-10-04", "close": 41.65, "volume": 12542220.0}, {"date": "2019-10-07", "close": 42.17, "volume": 16213410.0}, {"date": "2019-10-08", "close": 42.0, "volume": 10000390.0}, {"date": "2019-10-09", "close": 42.46, "volume": 7815017.0}, {"date": "2019-10-10", "close": 42.98, "volume": 10616670.0}, {"date": "2019-10-11", "close": 42.57, "volume": 7737046.0}, {"date": "2019-10-14", "close": 42.72, "volume": 6933195.0}, {"date": "2019-10-15", "close": 43.43, "volume": 7014037.0}, {"date": "2019-10-16", "close": 43.51, "volume": 7932894.0}, {"date": "2019-10-17", "close": 44.28, "volume": 9288347.0}, {"date": "2019-10-18", "close": 44.33, "volume": 13218710.0}, {"date": "2019-10-21", "close": 45.56, "volume": 10446410.0}, {"date": "2019-10-22", "close": 46.34, "volume": 10318160.0}, {"date": "2019-10-23", "close": 46.75, "volume": 9722164.0}, {"date": "2019-10-24", "close": 46.96, "volume": 8242408.0}, {"date": "2019-10-25", "close": 46.8, "volume": 6805162.0}, {"date": "2019-10-28", "close": 45.99, "volume": 12435400.0}, {"date": "2019-10-29", "close": 46.38, "volume": 9042497.0}, {"date": "2019-10-30", "close": 45.96, "volume": 7848775.0}, {"date": "2019-10-31", "close": 44.79, "volume": 12698190.0}, {"date": "2019-11-01", "close": 45.06, "volume": 9254438.0}, {"date": "2019-11-04", "close": 45.6, "volume": 8863452.0}, {"date": "2019-11-05", "close": 46.25, "volume": 9413846.0}, {"date": "2019-11-06", "close": 45.91, "volume": 7713311.0}, {"date": "2019-11-07", "close": 45.98, "volume": 8383495.0}, {"date": "2019-11-08", "close": 46.41, "volume": 5604905.0}, {"date": "2019-11-11", "close": 46.41, "volume": 5895580.0}, {"date": "2019-11-12", "close": 47.0, "volume": 6632390.0}, {"date": "2019-11-13", "close": 46.83, "volume": 7767174.0}, {"date": "2019-11-14", "close": 46.63, "volume": 6413383.0}, {"date": "2019-11-15", "close": 47.97, "volume": 8330623.0}, {"date": "2019-11-18", "close": 48.34, "volume": 11530920.0}, {"date": "2019-11-19", "close": 46.93, "volume": 10283370.0}, {"date": "2019-11-20", "close": 48.45, "volume": 15265200.0}, {"date": "2019-11-21", "close": 48.82, "volume": 8500183.0}, {"date": "2019-11-22", "close": 49.0, "volume": 9256910.0}, {"date": "2019-11-25", "close": 49.26, "volume": 7686228.0}, {"date": "2019-11-26", "close": 49.22, "volume": 10751310.0}, {"date": "2019-11-27", "close": 49.75, "volume": 5679646.0}, {"date": "2019-11-29", "close": 49.7, "volume": 2678472.0}, {"date": "2019-12-02", "close": 50.6, "volume": 9552604.0}, {"date": "2019-12-03", "close": 50.1, "volume": 9521176.0}, {"date": "2019-12-04", "close": 50.11, "volume": 8266282.0}, {"date": "2019-12-05", "close": 50.17, "volume": 7057511.0}, {"date": "2019-12-06", "close": 50.41, "volume": 5144663.0}, {"date": "2019-12-09", "close": 50.53, "volume": 5471889.0}, {"date": "2019-12-10", "close": 50.05, "volume": 6073703.0}, {"date": "2019-12-11", "close": 50.3, "volume": 6414995.0}, {"date": "2019-12-12", "close": 49.93, "volume": 6433577.0}, {"date": "2019-12-13", "close": 50.16, "volume": 6104211.0}, {"date": "2019-12-16", "close": 50.6, "volume": 10792340.0}, {"date": "2019-12-17", "close": 50.83, "volume": 9646642.0}, {"date": "2019-12-18", "close": 51.36, "volume": 8097885.0}, {"date": "2019-12-19", "close": 50.79, "volume": 9877214.0}, {"date": "2019-12-20", "close": 51.13, "volume": 21657090.0}, {"date": "2019-12-23", "close": 51.55, "volume": 8049530.0}, {"date": "2019-12-24", "close": 50.28, "volume": 3684526.0}, {"date": "2019-12-26", "close": 50.4, "volume": 7352071.0}, {"date": "2019-12-27", "close": 50.4, "volume": 7700723.0}, {"date": "2019-12-30", "close": 49.89, "volume": 6691751.0}, {"date": "2019-12-31", "close": 49.91, "volume": 5981722.0}, {"date": "2020-01-02", "close": 49.25, "volume": 8504330.0}, {"date": "2020-01-03", "close": 49.63, "volume": 7850783.0}, {"date": "2020-01-06", "close": 49.83, "volume": 6532593.0}, {"date": "2020-01-07", "close": 49.57, "volume": 6476785.0}, {"date": "2020-01-08", "close": 50.08, "volume": 5987423.0}, {"date": "2020-01-09", "close": 50.57, "volume": 6449539.0}, {"date": "2020-01-10", "close": 50.22, "volume": 6049711.0}, {"date": "2020-01-13", "close": 50.76, "volume": 7777024.0}, {"date": "2020-01-14", "close": 50.87, "volume": 8456124.0}, {"date": "2020-01-15", "close": 51.25, "volume": 6748259.0}, {"date": "2020-01-16", "close": 51.09, "volume": 7159099.0}, {"date": "2020-01-17", "close": 51.02, "volume": 11468220.0}, {"date": "2020-01-21", "close": 51.09, "volume": 10192410.0}, {"date": "2020-01-22", "close": 51.03, "volume": 7300053.0}, {"date": "2020-01-23", "close": 50.56, "volume": 5698953.0}, {"date": "2020-01-24", "close": 50.25, "volume": 10049650.0}, {"date": "2020-01-27", "close": 49.77, "volume": 7419913.0}, {"date": "2020-01-28", "close": 50.17, "volume": 9545276.0}, {"date": "2020-01-29", "close": 50.11, "volume": 6318534.0}, {"date": "2020-01-30", "close": 48.0, "volume": 17717850.0}, {"date": "2020-01-31", "close": 47.53, "volume": 11794030.0}, {"date": "2020-02-03", "close": 46.26, "volume": 10197850.0}, {"date": "2020-02-04", "close": 46.52, "volume": 10126020.0}, {"date": "2020-02-05", "close": 46.28, "volume": 13515310.0}, {"date": "2020-02-06", "close": 46.66, "volume": 8763524.0}, {"date": "2020-02-07", "close": 46.22, "volume": 7138637.0}, {"date": "2020-02-10", "close": 46.2, "volume": 6272104.0}, {"date": "2020-02-11", "close": 45.57, "volume": 9813979.0}, {"date": "2020-02-12", "close": 45.4, "volume": 10533030.0}, {"date": "2020-02-13", "close": 45.65, "volume": 6111432.0}, {"date": "2020-02-14", "close": 45.17, "volume": 9025954.0}, {"date": "2020-02-18", "close": 45.22, "volume": 12034290.0}, {"date": "2020-02-19", "close": 45.14, "volume": 5888962.0}, {"date": "2020-02-20", "close": 45.56, "volume": 5242915.0}, {"date": "2020-02-21", "close": 45.89, "volume": 9368183.0}, {"date": "2020-02-24", "close": 43.8, "volume": 18907830.0}, {"date": "2020-02-25", "close": 42.49, "volume": 12475890.0}, {"date": "2020-02-26", "close": 42.12, "volume": 14298090.0}, {"date": "2020-02-27", "close": 40.3, "volume": 13884540.0}, {"date": "2020-02-28", "close": 40.37, "volume": 24002280.0}, {"date": "2020-03-02", "close": 42.07, "volume": 14559950.0}, {"date": "2020-03-03", "close": 41.9, "volume": 18031550.0}, {"date": "2020-03-04", "close": 43.93, "volume": 12612890.0}, {"date": "2020-03-05", "close": 43.16, "volume": 11502330.0}, {"date": "2020-03-06", "close": 42.15, "volume": 15485280.0}, {"date": "2020-03-09", "close": 40.34, "volume": 16480100.0}, {"date": "2020-03-10", "close": 42.15, "volume": 20532690.0}, {"date": "2020-03-11", "close": 40.48, "volume": 16561510.0}, {"date": "2020-03-12", "close": 36.42, "volume": 19322790.0}, {"date": "2020-03-13", "close": 40.07, "volume": 16308900.0}, {"date": "2020-03-16", "close": 38.22, "volume": 18032070.0}, {"date": "2020-03-17", "close": 39.85, "volume": 16971970.0}, {"date": "2020-03-18", "close": 38.32, "volume": 18217760.0}, {"date": "2020-03-19", "close": 37.1, "volume": 15889810.0}, {"date": "2020-03-20", "close": 34.28, "volume": 21595650.0}, {"date": "2020-03-23", "close": 31.38, "volume": 24245960.0}, {"date": "2020-03-24", "close": 32.38, "volume": 21745970.0}, {"date": "2020-03-25", "close": 34.37, "volume": 21540920.0}, {"date": "2020-03-26", "close": 36.64, "volume": 14410160.0}, {"date": "2020-03-27", "close": 36.64, "volume": 14679650.0}, {"date": "2020-03-30", "close": 37.31, "volume": 18352950.0}, {"date": "2020-03-31", "close": 38.67, "volume": 15865830.0}, {"date": "2020-04-01", "close": 37.61, "volume": 18310490.0}, {"date": "2020-04-02", "close": 36.22, "volume": 14393750.0}, {"date": "2020-04-03", "close": 37.41, "volume": 10337980.0}, {"date": "2020-04-06", "close": 37.28, "volume": 14463750.0}, {"date": "2020-04-07", "close": 38.48, "volume": 12021260.0}, {"date": "2020-04-08", "close": 40.13, "volume": 11727650.0}, {"date": "2020-04-09", "close": 40.91, "volume": 8933835.0}, {"date": "2020-04-13", "close": 40.44, "volume": 8449824.0}, {"date": "2020-04-14", "close": 42.12, "volume": 8526527.0}, {"date": "2020-04-15", "close": 40.91, "volume": 7415202.0}, {"date": "2020-04-16", "close": 40.4, "volume": 7429354.0}, {"date": "2020-04-17", "close": 40.85, "volume": 10455380.0}, {"date": "2020-04-20", "close": 39.07, "volume": 13229610.0}, {"date": "2020-04-21", "close": 37.76, "volume": 15089320.0}, {"date": "2020-04-22", "close": 37.81, "volume": 11190860.0}, {"date": "2020-04-23", "close": 38.45, "volume": 7182354.0}, {"date": "2020-04-24", "close": 39.42, "volume": 8785528.0}, {"date": "2020-04-27", "close": 39.75, "volume": 6066649.0}, {"date": "2020-04-28", "close": 40.71, "volume": 7098706.0}, {"date": "2020-04-29", "close": 40.47, "volume": 7350433.0}, {"date": "2020-04-30", "close": 39.25, "volume": 13830870.0}, {"date": "2020-05-01", "close": 37.91, "volume": 11765540.0}, {"date": "2020-05-04", "close": 38.01, "volume": 9177438.0}, {"date": "2020-05-05", "close": 36.8, "volume": 9590151.0}, {"date": "2020-05-06", "close": 35.73, "volume": 15203580.0}, {"date": "2020-05-07", "close": 35.1, "volume": 17862170.0}, {"date": "2020-05-08", "close": 36.74, "volume": 8454236.0}, {"date": "2020-05-11", "close": 36.42, "volume": 8255265.0}, {"date": "2020-05-12", "close": 36.08, "volume": 12086410.0}, {"date": "2020-05-13", "close": 36.35, "volume": 13141380.0}, {"date": "2020-05-14", "close": 36.25, "volume": 9128787.0}, {"date": "2020-05-15", "close": 36.59, "volume": 12566000.0}, {"date": "2020-05-18", "close": 37.6, "volume": 9830587.0}, {"date": "2020-05-19", "close": 37.12, "volume": 10010780.0}, {"date": "2020-05-20", "close": 37.77, "volume": 10310940.0}, {"date": "2020-05-21", "close": 37.54, "volume": 10212060.0}, {"date": "2020-05-22", "close": 37.73, "volume": 6943357.0}, {"date": "2020-05-26", "close": 38.28, "volume": 9596009.0}, {"date": "2020-05-27", "close": 39.05, "volume": 9502034.0}, {"date": "2020-05-28", "close": 38.81, "volume": 12060080.0}, {"date": "2020-05-29", "close": 39.05, "volume": 18946510.0}, {"date": "2020-06-01", "close": 39.18, "volume": 6578158.0}, {"date": "2020-06-02", "close": 39.66, "volume": 8952621.0}, {"date": "2020-06-03", "close": 40.21, "volume": 8422451.0}, {"date": "2020-06-04", "close": 40.73, "volume": 7842188.0}, {"date": "2020-06-05", "close": 41.91, "volume": 10776200.0}, {"date": "2020-06-08", "close": 42.83, "volume": 10509300.0}, {"date": "2020-06-09", "close": 42.18, "volume": 11903200.0}, {"date": "2020-06-10", "close": 41.82, "volume": 9795569.0}, {"date": "2020-06-11", "close": 39.29, "volume": 13488060.0}, {"date": "2020-06-12", "close": 39.13, "volume": 12543140.0}, {"date": "2020-06-15", "close": 40.31, "volume": 11940170.0}, {"date": "2020-06-16", "close": 41.09, "volume": 9540637.0}, {"date": "2020-06-17", "close": 40.86, "volume": 7960379.0}, {"date": "2020-06-18", "close": 41.47, "volume": 7192822.0}, {"date": "2020-06-19", "close": 40.69, "volume": 19995230.0}, {"date": "2020-06-22", "close": 40.05, "volume": 6756062.0}, {"date": "2020-06-23", "close": 40.34, "volume": 6061851.0}, {"date": "2020-06-24", "close": 39.43, "volume": 7186608.0}, {"date": "2020-06-25", "close": 39.66, "volume": 5981233.0}, {"date": "2020-06-26", "close": 38.19, "volume": 9693130.0}, {"date": "2020-06-29", "close": 39.23, "volume": 5919720.0}, {"date": "2020-06-30", "close": 39.25, "volume": 6824990.0}, {"date": "2020-07-01", "close": 39.24, "volume": 6326072.0}, {"date": "2020-07-02", "close": 39.4, "volume": 4389774.0}, {"date": "2020-07-06", "close": 39.6, "volume": 4883082.0}, {"date": "2020-07-07", "close": 39.94, "volume": 8659898.0}, {"date": "2020-07-08", "close": 39.87, "volume": 7530511.0}, {"date": "2020-07-09", "close": 38.6, "volume": 6256961.0}, {"date": "2020-07-10", "close": 40.27, "volume": 8406604.0}, {"date": "2020-07-13", "close": 40.21, "volume": 6931264.0}, {"date": "2020-07-14", "close": 41.06, "volume": 7783328.0}, {"date": "2020-07-15", "close": 41.0, "volume": 6499646.0}, {"date": "2020-07-16", "close": 41.48, "volume": 5670935.0}, {"date": "2020-07-17", "close": 41.54, "volume": 6243521.0}, {"date": "2020-07-20", "close": 40.87, "volume": 5915756.0}, {"date": "2020-07-21", "close": 41.22, "volume": 6212687.0}, {"date": "2020-07-22", "close": 41.34, "volume": 5437859.0}, {"date": "2020-07-23", "close": 41.58, "volume": 4803000.0}, {"date": "2020-07-24", "close": 41.85, "volume": 6186766.0}, {"date": "2020-07-27", "close": 42.13, "volume": 6052074.0}, {"date": "2020-07-28", "close": 42.52, "volume": 10794220.0}, {"date": "2020-07-29", "close": 41.63, "volume": 7890086.0}, {"date": "2020-07-30", "close": 41.58, "volume": 6256704.0}, {"date": "2020-07-31", "close": 41.15, "volume": 7567629.0}, {"date": "2020-08-03", "close": 41.01, "volume": 6064110.0}, {"date": "2020-08-04", "close": 41.6, "volume": 8747303.0}, {"date": "2020-08-05", "close": 41.66, "volume": 6441485.0}, {"date": "2020-08-06", "close": 41.55, "volume": 4085452.0}, {"date": "2020-08-07", "close": 42.17, "volume": 5620552.0}, {"date": "2020-08-10", "close": 43.22, "volume": 6734929.0}, {"date": "2020-08-11", "close": 43.6, "volume": 8538732.0}, {"date": "2020-08-12", "close": 42.96, "volume": 7866789.0}, {"date": "2020-08-13", "close": 42.57, "volume": 5347383.0}, {"date": "2020-08-14", "close": 42.54, "volume": 4881704.0}, {"date": "2020-08-17", "close": 43.03, "volume": 6948675.0}, {"date": "2020-08-18", "close": 43.22, "volume": 5865101.0}, {"date": "2020-08-19", "close": 43.65, "volume": 6439363.0}, {"date": "2020-08-20", "close": 43.5, "volume": 6160512.0}, {"date": "2020-08-21", "close": 43.46, "volume": 4334466.0}, {"date": "2020-08-24", "close": 44.04, "volume": 7911250.0}, {"date": "2020-08-25", "close": 43.52, "volume": 6117894.0}, {"date": "2020-08-26", "close": 43.2, "volume": 11083320.0}, {"date": "2020-08-27", "close": 43.75, "volume": 6558344.0}, {"date": "2020-08-28", "close": 43.93, "volume": 5476527.0}, {"date": "2020-08-31", "close": 43.74, "volume": 7826319.0}, {"date": "2020-09-01", "close": 43.12, "volume": 7109059.0}, {"date": "2020-09-02", "close": 43.76, "volume": 8021225.0}, {"date": "2020-09-03", "close": 43.29, "volume": 10906130.0}, {"date": "2020-09-04", "close": 43.49, "volume": 9460985.0}, {"date": "2020-09-08", "close": 43.07, "volume": 8765350.0}, {"date": "2020-09-09", "close": 43.79, "volume": 16628810.0}, {"date": "2020-09-10", "close": 43.35, "volume": 7569900.0}, {"date": "2020-09-11", "close": 43.59, "volume": 9282280.0}, {"date": "2020-09-14", "close": 43.0, "volume": 10177730.0}, {"date": "2020-09-15", "close": 42.78, "volume": 8482704.0}, {"date": "2020-09-16", "close": 41.76, "volume": 9757946.0}, {"date": "2020-09-17", "close": 40.86, "volume": 9770538.0}, {"date": "2020-09-18", "close": 39.84, "volume": 22715160.0}, {"date": "2020-09-21", "close": 38.82, "volume": 10251730.0}, {"date": "2020-09-22", "close": 38.55, "volume": 8560114.0}, {"date": "2020-09-23", "close": 37.93, "volume": 8258899.0}, {"date": "2020-09-24", "close": 38.33, "volume": 7301376.0}, {"date": "2020-09-25", "close": 38.27, "volume": 7855262.0}, {"date": "2020-09-28", "close": 38.95, "volume": 8003759.0}, {"date": "2020-09-29", "close": 38.36, "volume": 7032679.0}, {"date": "2020-09-30", "close": 38.64, "volume": 7707171.0}, {"date": "2020-10-01", "close": 38.92, "volume": 7656130.0}, {"date": "2020-10-02", "close": 38.97, "volume": 5268263.0}, {"date": "2020-10-05", "close": 39.5, "volume": 5154763.0}, {"date": "2020-10-06", "close": 39.6, "volume": 6555760.0}, {"date": "2020-10-07", "close": 40.53, "volume": 7424979.0}, {"date": "2020-10-08", "close": 40.38, "volume": 5715581.0}, {"date": "2020-10-09", "close": 40.69, "volume": 11445010.0}, {"date": "2020-10-12", "close": 40.45, "volume": 7167153.0}, {"date": "2020-10-13", "close": 39.38, "volume": 8703962.0}, {"date": "2020-10-14", "close": 39.55, "volume": 5089049.0}, {"date": "2020-10-15", "close": 39.7, "volume": 4208299.0}, {"date": "2020-10-16", "close": 39.53, "volume": 5972572.0}, {"date": "2020-10-19", "close": 39.18, "volume": 5184329.0}, {"date": "2020-10-20", "close": 38.7, "volume": 7310573.0}, {"date": "2020-10-21", "close": 38.51, "volume": 5799756.0}, {"date": "2020-10-22", "close": 38.99, "volume": 4621924.0}, {"date": "2020-10-23", "close": 39.08, "volume": 4504072.0}, {"date": "2020-10-26", "close": 38.57, "volume": 7152807.0}, {"date": "2020-10-27", "close": 37.17, "volume": 9627450.0}, {"date": "2020-10-28", "close": 36.72, "volume": 12641130.0}, {"date": "2020-10-29", "close": 36.87, "volume": 12650810.0}, {"date": "2020-10-30", "close": 36.08, "volume": 12786620.0}, {"date": "2020-11-02", "close": 36.48, "volume": 9370799.0}, {"date": "2020-11-03", "close": 37.39, "volume": 10594130.0}, {"date": "2020-11-04", "close": 38.08, "volume": 12802780.0}, {"date": "2020-11-05", "close": 37.31, "volume": 9608734.0}, {"date": "2020-11-06", "close": 37.27, "volume": 8016324.0}, {"date": "2020-11-09", "close": 38.17, "volume": 16564690.0}, {"date": "2020-11-10", "close": 39.59, "volume": 13246090.0}, {"date": "2020-11-11", "close": 39.76, "volume": 9146300.0}, {"date": "2020-11-12", "close": 39.5, "volume": 7815246.0}, {"date": "2020-11-13", "close": 40.33, "volume": 6553807.0}, {"date": "2020-11-16", "close": 41.48, "volume": 7296003.0}, {"date": "2020-11-17", "close": 41.19, "volume": 5204776.0}, {"date": "2020-11-18", "close": 40.17, "volume": 7850456.0}, {"date": "2020-11-19", "close": 40.06, "volume": 8198094.0}, {"date": "2020-11-20", "close": 39.94, "volume": 6057249.0}, {"date": "2020-11-23", "close": 40.2, "volume": 6678902.0}, {"date": "2020-11-24", "close": 41.0, "volume": 10684050.0}, {"date": "2020-11-25", "close": 40.38, "volume": 6483440.0}, {"date": "2020-11-27", "close": 40.37, "volume": 4664461.0}, {"date": "2020-11-30", "close": 39.83, "volume": 14473730.0}, {"date": "2020-12-01", "close": 40.49, "volume": 10720850.0}, {"date": "2020-12-02", "close": 40.02, "volume": 8990240.0}, {"date": "2020-12-03", "close": 40.42, "volume": 14800250.0}, {"date": "2020-12-04", "close": 41.37, "volume": 9814039.0}, {"date": "2020-12-07", "close": 41.69, "volume": 9947486.0}, {"date": "2020-12-08", "close": 42.23, "volume": 12791630.0}, {"date": "2020-12-09", "close": 42.98, "volume": 16687910.0}, {"date": "2020-12-10", "close": 42.95, "volume": 9647527.0}, {"date": "2020-12-11", "close": 43.0, "volume": 8352803.0}, {"date": "2020-12-14", "close": 42.9, "volume": 15216170.0}, {"date": "2020-12-15", "close": 42.18, "volume": 14434780.0}, {"date": "2020-12-16", "close": 43.1, "volume": 13036020.0}, {"date": "2020-12-17", "close": 43.0, "volume": 8628717.0}, {"date": "2020-12-18", "close": 43.78, "volume": 23929700.0}, {"date": "2020-12-21", "close": 42.94, "volume": 10118620.0}, {"date": "2020-12-22", "close": 42.55, "volume": 9073886.0}, {"date": "2020-12-23", "close": 42.87, "volume": 7550134.0}, {"date": "2020-12-24", "close": 41.72, "volume": 6055835.0}, {"date": "2020-12-28", "close": 41.48, "volume": 8657863.0}, {"date": "2020-12-29", "close": 40.73, "volume": 8979629.0}, {"date": "2020-12-30", "close": 40.74, "volume": 7038683.0}, {"date": "2020-12-31", "close": 41.0, "volume": 7286698.0}, {"date": "2021-01-04", "close": 40.84, "volume": 10657370.0}, {"date": "2021-01-05", "close": 40.76, "volume": 6375778.0}, {"date": "2021-01-06", "close": 41.42, "volume": 9048034.0}, {"date": "2021-01-07", "close": 41.78, "volume": 6962882.0}, {"date": "2021-01-08", "close": 41.59, "volume": 8314352.0}, {"date": "2021-01-11", "close": 41.35, "volume": 9720290.0}, {"date": "2021-01-12", "close": 40.93, "volume": 7324511.0}, {"date": "2021-01-13", "close": 41.09, "volume": 7514987.0}, {"date": "2021-01-14", "close": 41.11, "volume": 6963369.0}, {"date": "2021-01-15", "close": 41.2, "volume": 8069998.0}, {"date": "2021-01-19", "close": 41.23, "volume": 9653756.0}, {"date": "2021-01-20", "close": 42.1, "volume": 7002286.0}, {"date": "2021-01-21", "close": 41.94, "volume": 7113132.0}, {"date": "2021-01-22", "close": 41.83, "volume": 5526250.0}, {"date": "2021-01-25", "close": 41.96, "volume": 8201177.0}, {"date": "2021-01-26", "close": 42.23, "volume": 5861205.0}, {"date": "2021-01-27", "close": 41.82, "volume": 8405431.0}, {"date": "2021-01-28", "close": 42.65, "volume": 9547220.0}, {"date": "2021-01-29", "close": 41.08, "volume": 11869370.0}, {"date": "2021-02-01", "close": 40.77, "volume": 9605977.0}, {"date": "2021-02-02", "close": 41.57, "volume": 10121650.0}, {"date": "2021-02-03", "close": 42.0, "volume": 8059792.0}, {"date": "2021-02-04", "close": 42.53, "volume": 7543502.0}, {"date": "2021-02-05", "close": 42.47, "volume": 6076419.0}, {"date": "2021-02-08", "close": 42.97, "volume": 7163778.0}, {"date": "2021-02-09", "close": 43.36, "volume": 7571783.0}, {"date": "2021-02-10", "close": 43.55, "volume": 6866301.0}, {"date": "2021-02-11", "close": 43.31, "volume": 6610377.0}, {"date": "2021-02-12", "close": 43.4, "volume": 7484990.0}, {"date": "2021-02-16", "close": 43.41, "volume": 6854083.0}, {"date": "2021-02-17", "close": 43.6, "volume": 5982454.0}, {"date": "2021-02-18", "close": 43.63, "volume": 6311550.0}, {"date": "2021-02-19", "close": 43.8, "volume": 7494715.0}, {"date": "2021-02-22", "close": 44.42, "volume": 7245148.0}, {"date": "2021-02-23", "close": 44.29, "volume": 11129520.0}, {"date": "2021-02-24", "close": 45.0, "volume": 7419495.0}, {"date": "2021-02-25", "close": 44.63, "volume": 9414593.0}, {"date": "2021-02-26", "close": 43.6, "volume": 12515920.0}, {"date": "2021-03-01", "close": 44.54, "volume": 8234989.0}, {"date": "2021-03-02", "close": 44.72, "volume": 7764499.0}, {"date": "2021-03-03", "close": 45.05, "volume": 9728247.0}, {"date": "2021-03-04", "close": 44.26, "volume": 12870200.0}, {"date": "2021-03-05", "close": 45.12, "volume": 11433960.0}, {"date": "2021-03-08", "close": 46.9, "volume": 16319930.0}, {"date": "2021-03-09", "close": 47.68, "volume": 13064100.0}, {"date": "2021-03-10", "close": 48.2, "volume": 9428212.0}, {"date": "2021-03-11", "close": 47.8, "volume": 8705074.0}, {"date": "2021-03-12", "close": 48.65, "volume": 9314066.0}, {"date": "2021-03-15", "close": 49.84, "volume": 12832000.0}, {"date": "2021-03-16", "close": 49.44, "volume": 10007230.0}, {"date": "2021-03-17", "close": 49.78, "volume": 11698260.0}, {"date": "2021-03-18", "close": 50.57, "volume": 10439940.0}, {"date": "2021-03-19", "close": 50.55, "volume": 37178860.0}, {"date": "2021-03-22", "close": 51.64, "volume": 10365160.0}, {"date": "2021-03-23", "close": 50.51, "volume": 12000060.0}, {"date": "2021-03-24", "close": 49.51, "volume": 9286028.0}, {"date": "2021-03-25", "close": 50.19, "volume": 7820601.0}, {"date": "2021-03-26", "close": 52.5, "volume": 15411660.0}, {"date": "2021-03-29", "close": 52.3, "volume": 9027435.0}, {"date": "2021-03-30", "close": 51.26, "volume": 8576062.0}, {"date": "2021-03-31", "close": 51.16, "volume": 8398397.0}, {"date": "2021-04-01", "close": 51.0, "volume": 8271860.0}, {"date": "2021-04-05", "close": 51.32, "volume": 6937840.0}, {"date": "2021-04-06", "close": 51.38, "volume": 7169259.0}, {"date": "2021-04-07", "close": 51.13, "volume": 6101614.0}, {"date": "2021-04-08", "close": 51.48, "volume": 6511212.0}, {"date": "2021-04-09", "close": 51.49, "volume": 5654695.0}, {"date": "2021-04-12", "close": 51.75, "volume": 5849392.0}, {"date": "2021-04-13", "close": 51.17, "volume": 7096668.0}, {"date": "2021-04-14", "close": 51.35, "volume": 6025161.0}, {"date": "2021-04-15", "close": 51.61, "volume": 9045340.0}, {"date": "2021-04-16", "close": 52.31, "volume": 16476690.0}, {"date": "2021-04-19", "close": 49.08, "volume": 27945960.0}, {"date": "2021-04-20", "close": 47.19, "volume": 43950320.0}, {"date": "2021-04-21", "close": 47.58, "volume": 14681990.0}, {"date": "2021-04-22", "close": 46.5, "volume": 18769880.0}, {"date": "2021-04-23", "close": 47.39, "volume": 9045786.0}, {"date": "2021-04-26", "close": 47.22, "volume": 7806177.0}, {"date": "2021-04-27", "close": 47.16, "volume": 5957066.0}, {"date": "2021-04-28", "close": 47.18, "volume": 8851395.0}, {"date": "2021-04-29", "close": 46.6, "volume": 11543240.0}, {"date": "2021-04-30", "close": 47.75, "volume": 11634870.0}, {"date": "2021-05-03", "close": 48.37, "volume": 7771273.0}, {"date": "2021-05-04", "close": 47.85, "volume": 9725897.0}, {"date": "2021-05-05", "close": 48.35, "volume": 4464196.0}, {"date": "2021-05-06", "close": 49.49, "volume": 8075750.0}, {"date": "2021-05-07", "close": 49.95, "volume": 6802085.0}, {"date": "2021-05-10", "close": 50.68, "volume": 8262256.0}, {"date": "2021-05-11", "close": 50.43, "volume": 7333905.0}, {"date": "2021-05-12", "close": 49.35, "volume": 6783526.0}, {"date": "2021-05-13", "close": 50.12, "volume": 7385618.0}, {"date": "2021-05-14", "close": 50.28, "volume": 6545409.0}, {"date": "2021-05-17", "close": 50.21, "volume": 5204589.0}, {"date": "2021-05-18", "close": 49.99, "volume": 5281645.0}, {"date": "2021-05-19", "close": 49.44, "volume": 6314105.0}, {"date": "2021-05-20", "close": 50.03, "volume": 5166114.0}, {"date": "2021-05-21", "close": 50.0, "volume": 5828244.0}, {"date": "2021-05-24", "close": 50.32, "volume": 5545270.0}, {"date": "2021-05-25", "close": 49.61, "volume": 7174820.0}, {"date": "2021-05-26", "close": 49.42, "volume": 7160909.0}, {"date": "2021-05-27", "close": 49.2, "volume": 8097506.0}, {"date": "2021-05-28", "close": 49.22, "volume": 7507510.0}, {"date": "2021-06-01", "close": 49.36, "volume": 5576147.0}, {"date": "2021-06-02", "close": 49.51, "volume": 5552332.0}, {"date": "2021-06-03", "close": 49.78, "volume": 4655293.0}, {"date": "2021-06-04", "close": 49.77, "volume": 6496327.0}, {"date": "2021-06-07", "close": 50.49, "volume": 6384907.0}, {"date": "2021-06-08", "close": 49.88, "volume": 7106449.0}, {"date": "2021-06-09", "close": 49.9, "volume": 6384319.0}, {"date": "2021-06-10", "close": 50.14, "volume": 6029568.0}, {"date": "2021-06-11", "close": 49.76, "volume": 14453560.0}, {"date": "2021-06-14", "close": 48.08, "volume": 14503820.0}, {"date": "2021-06-15", "close": 47.9, "volume": 6940752.0}, {"date": "2021-06-16", "close": 47.37, "volume": 8258687.0}, {"date": "2021-06-17", "close": 46.87, "volume": 7811121.0}, {"date": "2021-06-18", "close": 46.31, "volume": 24095420.0}, {"date": "2021-06-21", "close": 47.29, "volume": 8149566.0}, {"date": "2021-06-22", "close": 47.24, "volume": 5024204.0}, {"date": "2021-06-23", "close": 47.02, "volume": 4864668.0}, {"date": "2021-06-24", "close": 47.43, "volume": 4425897.0}, {"date": "2021-06-25", "close": 47.62, "volume": 9929474.0}, {"date": "2021-06-28", "close": 47.18, "volume": 4877207.0}, {"date": "2021-06-29", "close": 46.78, "volume": 4945486.0}, {"date": "2021-06-30", "close": 47.68, "volume": 7965741.0}, {"date": "2021-07-01", "close": 47.83, "volume": 5888236.0}, {"date": "2021-07-02", "close": 47.53, "volume": 5516090.0}, {"date": "2021-07-06", "close": 46.67, "volume": 7767246.0}, {"date": "2021-07-07", "close": 46.79, "volume": 5300373.0}, {"date": "2021-07-08", "close": 46.43, "volume": 6788690.0}, {"date": "2021-07-09", "close": 47.4, "volume": 10042400.0}, {"date": "2021-07-12", "close": 47.49, "volume": 7416212.0}, {"date": "2021-07-13", "close": 46.84, "volume": 6525590.0}, {"date": "2021-07-14", "close": 47.56, "volume": 5734741.0}, {"date": "2021-07-15", "close": 47.49, "volume": 4831381.0}, {"date": "2021-07-16", "close": 47.31, "volume": 10171990.0}, {"date": "2021-07-19", "close": 46.79, "volume": 9741835.0}, {"date": "2021-07-20", "close": 47.21, "volume": 6722973.0}, {"date": "2021-07-21", "close": 47.33, "volume": 5606180.0}, {"date": "2021-07-22", "close": 46.99, "volume": 5732461.0}, {"date": "2021-07-23", "close": 47.49, "volume": 4440359.0}, {"date": "2021-07-26", "close": 47.61, "volume": 4249633.0}, {"date": "2021-07-27", "close": 47.79, "volume": 5008296.0}, {"date": "2021-07-28", "close": 47.62, "volume": 5424992.0}, {"date": "2021-07-29", "close": 48.6, "volume": 8281846.0}, {"date": "2021-07-30", "close": 48.04, "volume": 7104809.0}, {"date": "2021-08-02", "close": 47.73, "volume": 5852029.0}, {"date": "2021-08-03", "close": 47.79, "volume": 5416532.0}, {"date": "2021-08-04", "close": 47.03, "volume": 7383342.0}, {"date": "2021-08-05", "close": 47.36, "volume": 3720583.0}, {"date": "2021-08-06", "close": 47.35, "volume": 4621922.0}, {"date": "2021-08-09", "close": 47.48, "volume": 4044815.0}, {"date": "2021-08-10", "close": 48.11, "volume": 4770274.0}, {"date": "2021-08-11", "close": 48.17, "volume": 4651911.0}, {"date": "2021-08-12", "close": 48.12, "volume": 4058342.0}, {"date": "2021-08-13", "close": 48.6, "volume": 4956511.0}, {"date": "2021-08-16", "close": 48.39, "volume": 7686406.0}, {"date": "2021-08-17", "close": 48.56, "volume": 5921109.0}, {"date": "2021-08-18", "close": 48.22, "volume": 5359375.0}, {"date": "2021-08-19", "close": 48.24, "volume": 4747825.0}, {"date": "2021-08-20", "close": 48.47, "volume": 3892988.0}, {"date": "2021-08-23", "close": 48.48, "volume": 5043172.0}, {"date": "2021-08-24", "close": 48.21, "volume": 4557596.0}, {"date": "2021-08-25", "close": 48.65, "volume": 4299090.0}, {"date": "2021-08-26", "close": 48.75, "volume": 5103325.0}, {"date": "2021-08-27", "close": 49.53, "volume": 5911466.0}, {"date": "2021-08-30", "close": 49.7, "volume": 5703947.0}, {"date": "2021-08-31", "close": 50.23, "volume": 7935072.0}, {"date": "2021-09-01", "close": 50.08, "volume": 6847216.0}, {"date": "2021-09-02", "close": 51.04, "volume": 8743691.0}, {"date": "2021-09-03", "close": 50.97, "volume": 4172612.0}, {"date": "2021-09-07", "close": 50.79, "volume": 7560273.0}, {"date": "2021-09-08", "close": 50.88, "volume": 7131824.0}, {"date": "2021-09-09", "close": 50.59, "volume": 7100306.0}, {"date": "2021-09-10", "close": 50.6, "volume": 6129771.0}, {"date": "2021-09-13", "close": 50.08, "volume": 11223030.0}, {"date": "2021-09-14", "close": 48.37, "volume": 8440657.0}, {"date": "2021-09-15", "close": 49.23, "volume": 6012406.0}, {"date": "2021-09-16", "close": 48.79, "volume": 6367028.0}, {"date": "2021-09-17", "close": 48.61, "volume": 11341620.0}, {"date": "2021-09-20", "close": 48.14, "volume": 8054091.0}, {"date": "2021-09-21", "close": 48.03, "volume": 7612375.0}, {"date": "2021-09-22", "close": 48.24, "volume": 5251006.0}, {"date": "2021-09-23", "close": 48.81, "volume": 4556714.0}, {"date": "2021-09-24", "close": 48.46, "volume": 4396897.0}, {"date": "2021-09-27", "close": 48.74, "volume": 5080538.0}, {"date": "2021-09-28", "close": 48.27, "volume": 6754919.0}, {"date": "2021-09-29", "close": 48.74, "volume": 4854747.0}, {"date": "2021-09-30", "close": 45.52, "volume": 19648870.0}, {"date": "2021-10-01", "close": 45.86, "volume": 11793720.0}, {"date": "2021-10-04", "close": 46.5, "volume": 8940913.0}, {"date": "2021-10-05", "close": 46.17, "volume": 7461259.0}, {"date": "2021-10-06", "close": 46.45, "volume": 5471893.0}, {"date": "2021-10-07", "close": 46.48, "volume": 4893902.0}, {"date": "2021-10-08", "close": 46.73, "volume": 4341615.0}, {"date": "2021-10-11", "close": 46.71, "volume": 4367901.0}, {"date": "2021-10-12", "close": 47.15, "volume": 11311790.0}, {"date": "2021-10-13", "close": 47.92, "volume": 7441192.0}, {"date": "2021-10-14", "close": 48.67, "volume": 5518080.0}, {"date": "2021-10-15", "close": 48.7, "volume": 5944026.0}, {"date": "2021-10-18", "close": 48.13, "volume": 3850336.0}, {"date": "2021-10-19", "close": 47.9, "volume": 4904323.0}, {"date": "2021-10-20", "close": 48.43, "volume": 4901337.0}, {"date": "2021-10-21", "close": 48.23, "volume": 4066980.0}, {"date": "2021-10-22", "close": 48.22, "volume": 9353553.0}, {"date": "2021-10-25", "close": 47.95, "volume": 7551316.0}, {"date": "2021-10-26", "close": 48.11, "volume": 3963158.0}, {"date": "2021-10-27", "close": 47.5, "volume": 5521685.0}, {"date": "2021-10-28", "close": 44.58, "volume": 22546270.0}, {"date": "2021-10-29", "close": 44.11, "volume": 13384520.0}, {"date": "2021-11-01", "close": 44.05, "volume": 9180951.0}, {"date": "2021-11-02", "close": 44.15, "volume": 10743120.0}, {"date": "2021-11-03", "close": 44.96, "volume": 6740653.0}, {"date": "2021-11-04", "close": 44.61, "volume": 6775910.0}, {"date": "2021-11-05", "close": 45.2, "volume": 5872883.0}, {"date": "2021-11-08", "close": 45.07, "volume": 5864165.0}, {"date": "2021-11-09", "close": 44.79, "volume": 7987982.0}, {"date": "2021-11-10", "close": 44.75, "volume": 6459656.0}, {"date": "2021-11-11", "close": 44.9, "volume": 4279772.0}, {"date": "2021-11-12", "close": 44.92, "volume": 5075723.0}, {"date": "2021-11-15", "close": 45.2, "volume": 6482532.0}, {"date": "2021-11-16", "close": 44.45, "volume": 9067533.0}, {"date": "2021-11-17", "close": 44.42, "volume": 7766902.0}, {"date": "2021-11-18", "close": 44.01, "volume": 6193398.0}, {"date": "2021-11-19", "close": 43.4, "volume": 10555320.0}, {"date": "2021-11-22", "close": 43.99, "volume": 7854853.0}, {"date": "2021-11-23", "close": 44.24, "volume": 4852981.0}, {"date": "2021-11-24", "close": 44.08, "volume": 5273993.0}, {"date": "2021-11-26", "close": 43.74, "volume": 4999125.0}, {"date": "2021-11-29", "close": 43.48, "volume": 7673138.0}, {"date": "2021-11-30", "close": 42.64, "volume": 11402340.0}, {"date": "2021-12-01", "close": 42.99, "volume": 8289543.0}, {"date": "2021-12-02", "close": 43.21, "volume": 7996840.0}, {"date": "2021-12-03", "close": 43.92, "volume": 8628990.0}, {"date": "2021-12-06", "close": 44.43, "volume": 7029491.0}, {"date": "2021-12-07", "close": 44.49, "volume": 7280414.0}, {"date": "2021-12-08", "close": 44.52, "volume": 6403478.0}, {"date": "2021-12-09", "close": 44.59, "volume": 7656221.0}, {"date": "2021-12-10", "close": 45.09, "volume": 6358544.0}, {"date": "2021-12-13", "close": 45.36, "volume": 6921925.0}, {"date": "2021-12-14", "close": 45.4, "volume": 10750180.0}, {"date": "2021-12-15", "close": 45.96, "volume": 8402591.0}, {"date": "2021-12-16", "close": 47.35, "volume": 12663750.0}, {"date": "2021-12-17", "close": 48.25, "volume": 26677400.0}, {"date": "2021-12-20", "close": 48.11, "volume": 11013770.0}, {"date": "2021-12-21", "close": 47.77, "volume": 9110757.0}, {"date": "2021-12-22", "close": 46.88, "volume": 7997361.0}, {"date": "2021-12-23", "close": 46.7, "volume": 7530579.0}, {"date": "2021-12-27", "close": 46.79, "volume": 5686539.0}, {"date": "2021-12-28", "close": 47.38, "volume": 5459777.0}, {"date": "2021-12-29", "close": 47.4, "volume": 6044816.0}, {"date": "2021-12-30", "close": 47.25, "volume": 4055521.0}, {"date": "2021-12-31", "close": 47.39, "volume": 5440228.0}, {"date": "2022-01-03", "close": 47.97, "volume": 10309240.0}, {"date": "2022-01-04", "close": 49.03, "volume": 11647860.0}, {"date": "2022-01-05", "close": 48.64, "volume": 11506500.0}, {"date": "2022-01-06", "close": 49.21, "volume": 10134120.0}, {"date": "2022-01-07", "close": 49.77, "volume": 8098642.0}, {"date": "2022-01-10", "close": 50.54, "volume": 13390590.0}, {"date": "2022-01-11", "close": 49.48, "volume": 15590350.0}, {"date": "2022-01-12", "close": 49.49, "volume": 12682400.0}, {"date": "2022-01-13", "close": 50.31, "volume": 9105139.0}, {"date": "2022-01-14", "close": 50.81, "volume": 10421510.0}, {"date": "2022-01-18", "close": 50.46, "volume": 8877434.0}, {"date": "2022-01-19", "close": 50.09, "volume": 6430246.0}, {"date": "2022-01-20", "close": 50.33, "volume": 9469661.0}, {"date": "2022-01-21", "close": 50.32, "volume": 8908717.0}, {"date": "2022-01-24", "close": 49.95, "volume": 12649360.0}, {"date": "2022-01-25", "close": 50.03, "volume": 9660296.0}, {"date": "2022-01-26", "close": 49.47, "volume": 11715020.0}, {"date": "2022-01-27", "close": 50.34, "volume": 11281960.0}, {"date": "2022-01-28", "close": 50.48, "volume": 7551381.0}, {"date": "2022-01-31", "close": 50.88, "volume": 9212620.0}, {"date": "2022-02-01", "close": 50.64, "volume": 7129359.0}, {"date": "2022-02-02", "close": 50.5, "volume": 6804441.0}, {"date": "2022-02-03", "close": 50.42, "volume": 6014582.0}, {"date": "2022-02-04", "close": 50.19, "volume": 6886841.0}, {"date": "2022-02-07", "close": 50.39, "volume": 7034578.0}, {"date": "2022-02-08", "close": 50.42, "volume": 5491153.0}, {"date": "2022-02-09", "close": 50.6, "volume": 6280360.0}, {"date": "2022-02-10", "close": 50.18, "volume": 7728132.0}, {"date": "2022-02-11", "close": 50.37, "volume": 6836763.0}, {"date": "2022-02-14", "close": 50.09, "volume": 6975259.0}, {"date": "2022-02-15", "close": 50.32, "volume": 5566060.0}, {"date": "2022-02-16", "close": 50.61, "volume": 7224818.0}, {"date": "2022-02-17", "close": 51.37, "volume": 7751909.0}, {"date": "2022-02-18", "close": 51.74, "volume": 11325190.0}, {"date": "2022-02-22", "close": 51.28, "volume": 8579897.0}, {"date": "2022-02-23", "close": 51.95, "volume": 8759669.0}, {"date": "2022-02-24", "close": 49.57, "volume": 19492540.0}, {"date": "2022-02-25", "close": 51.48, "volume": 11780700.0}, {"date": "2022-02-28", "close": 51.29, "volume": 8646388.0}, {"date": "2022-03-01", "close": 51.57, "volume": 9693008.0}, {"date": "2022-03-02", "close": 52.81, "volume": 12796770.0}, {"date": "2022-03-03", "close": 53.17, "volume": 11822470.0}, {"date": "2022-03-04", "close": 53.49, "volume": 8950535.0}, {"date": "2022-03-07", "close": 52.85, "volume": 9596484.0}, {"date": "2022-03-08", "close": 50.89, "volume": 14529570.0}, {"date": "2022-03-09", "close": 51.0, "volume": 9772294.0}, {"date": "2022-03-10", "close": 51.23, "volume": 7567240.0}, {"date": "2022-03-11", "close": 50.48, "volume": 9435225.0}, {"date": "2022-03-14", "close": 50.54, "volume": 11266360.0}, {"date": "2022-03-15", "close": 51.54, "volume": 8346858.0}, {"date": "2022-03-16", "close": 51.28, "volume": 10695470.0}, {"date": "2022-03-17", "close": 51.69, "volume": 7801810.0}, {"date": "2022-03-18", "close": 51.68, "volume": 25044970.0}, {"date": "2022-03-21", "close": 52.25, "volume": 9326904.0}, {"date": "2022-03-22", "close": 53.31, "volume": 9172825.0}, {"date": "2022-03-23", "close": 53.22, "volume": 8843917.0}, {"date": "2022-03-24", "close": 52.5, "volume": 11448520.0}, {"date": "2022-03-25", "close": 53.62, "volume": 7641879.0}, {"date": "2022-03-28", "close": 52.03, "volume": 10200260.0}, {"date": "2022-03-29", "close": 51.68, "volume": 8526380.0}, {"date": "2022-03-30", "close": 52.05, "volume": 6650358.0}, {"date": "2022-03-31", "close": 52.25, "volume": 7020666.0}, {"date": "2022-04-01", "close": 52.71, "volume": 5420437.0}, {"date": "2022-04-04", "close": 52.72, "volume": 6688658.0}, {"date": "2022-04-05", "close": 52.64, "volume": 7848607.0}, {"date": "2022-04-06", "close": 53.83, "volume": 7713395.0}, {"date": "2022-04-07", "close": 53.73, "volume": 6174875.0}, {"date": "2022-04-08", "close": 54.11, "volume": 7424621.0}, {"date": "2022-04-11", "close": 54.45, "volume": 6399831.0}, {"date": "2022-04-12", "close": 54.91, "volume": 8068008.0}, {"date": "2022-04-13", "close": 54.8, "volume": 8709609.0}, {"date": "2022-04-14", "close": 54.98, "volume": 12214120.0}, {"date": "2022-04-18", "close": 54.6, "volume": 5754276.0}, {"date": "2022-04-19", "close": 55.22, "volume": 7072360.0}, {"date": "2022-04-20", "close": 55.37, "volume": 6989340.0}, {"date": "2022-04-21", "close": 56.53, "volume": 8659828.0}, {"date": "2022-04-22", "close": 55.53, "volume": 8469941.0}, {"date": "2022-04-25", "close": 55.23, "volume": 12144410.0}, {"date": "2022-04-26", "close": 54.88, "volume": 6913418.0}, {"date": "2022-04-27", "close": 54.92, "volume": 7946550.0}, {"date": "2022-04-28", "close": 55.2, "volume": 8154764.0}, {"date": "2022-04-29", "close": 55.57, "volume": 10862770.0}, {"date": "2022-05-02", "close": 55.38, "volume": 10164780.0}, {"date": "2022-05-03", "close": 55.44, "volume": 8456048.0}, {"date": "2022-05-04", "close": 56.4, "volume": 7910107.0}, {"date": "2022-05-05", "close": 55.95, "volume": 10016320.0}, {"date": "2022-05-06", "close": 56.57, "volume": 11512290.0}, {"date": "2022-05-09", "close": 55.26, "volume": 16925930.0}, {"date": "2022-05-10", "close": 51.57, "volume": 25354690.0}, {"date": "2022-05-11", "close": 51.69, "volume": 16080120.0}, {"date": "2022-05-12", "close": 52.17, "volume": 12184980.0}, {"date": "2022-05-13", "close": 53.04, "volume": 8144638.0}, {"date": "2022-05-16", "close": 53.74, "volume": 7263255.0}, {"date": "2022-05-17", "close": 54.24, "volume": 8465290.0}, {"date": "2022-05-18", "close": 53.2, "volume": 9922524.0}, {"date": "2022-05-19", "close": 51.09, "volume": 13690330.0}, {"date": "2022-05-20", "close": 51.09, "volume": 16223600.0}, {"date": "2022-05-23", "close": 52.12, "volume": 10535430.0}, {"date": "2022-05-24", "close": 52.93, "volume": 10561610.0}, {"date": "2022-05-25", "close": 53.89, "volume": 9198044.0}, {"date": "2022-05-26", "close": 54.5, "volume": 7276713.0}, {"date": "2022-05-27", "close": 54.43, "volume": 7356707.0}, {"date": "2022-05-31", "close": 54.09, "volume": 11325150.0}, {"date": "2022-06-01", "close": 54.08, "volume": 6797372.0}, {"date": "2022-06-02", "close": 54.15, "volume": 5882178.0}, {"date": "2022-06-03", "close": 53.82, "volume": 4785330.0}, {"date": "2022-06-06", "close": 53.59, "volume": 8198193.0}, {"date": "2022-06-07", "close": 54.01, "volume": 5439704.0}, {"date": "2022-06-08", "close": 49.49, "volume": 31794290.0}, {"date": "2022-06-09", "close": 48.66, "volume": 25309700.0}, {"date": "2022-06-10", "close": 48.94, "volume": 13425970.0}, {"date": "2022-06-13", "close": 47.16, "volume": 18091260.0}, {"date": "2022-06-14", "close": 46.29, "volume": 12989140.0}, {"date": "2022-06-15", "close": 45.67, "volume": 22244780.0}, {"date": "2022-06-16", "close": 45.38, "volume": 16086540.0}, {"date": "2022-06-17", "close": 45.31, "volume": 30811200.0}, {"date": "2022-06-21", "close": 45.7, "volume": 14934110.0}, {"date": "2022-06-22", "close": 41.5, "volume": 41753140.0}, {"date": "2022-06-23", "close": 42.51, "volume": 18681730.0}, {"date": "2022-06-24", "close": 43.4, "volume": 31383190.0}, {"date": "2022-06-27", "close": 43.19, "volume": 11770290.0}, {"date": "2022-06-28", "close": 43.19, "volume": 9857244.0}, {"date": "2022-06-29", "close": 41.76, "volume": 12371560.0}, {"date": "2022-06-30", "close": 41.77, "volume": 10556470.0}, {"date": "2022-07-01", "close": 42.25, "volume": 8109559.0}, {"date": "2022-07-05", "close": 41.72, "volume": 8436582.0}, {"date": "2022-07-06", "close": 41.16, "volume": 11413690.0}, {"date": "2022-07-07", "close": 41.81, "volume": 8707893.0}, {"date": "2022-07-08", "close": 41.52, "volume": 6930720.0}, {"date": "2022-07-11", "close": 41.95, "volume": 10656410.0}, {"date": "2022-07-12", "close": 42.31, "volume": 8864982.0}, {"date": "2022-07-13", "close": 41.96, "volume": 7588219.0}, {"date": "2022-07-14", "close": 41.63, "volume": 8661721.0}, {"date": "2022-07-15", "close": 41.99, "volume": 14308960.0}, {"date": "2022-07-18", "close": 42.27, "volume": 10493500.0}, {"date": "2022-07-19", "close": 42.96, "volume": 7212592.0}, {"date": "2022-07-20", "close": 42.32, "volume": 8733759.0}, {"date": "2022-07-21", "close": 42.77, "volume": 7046131.0}, {"date": "2022-07-22", "close": 43.09, "volume": 5511114.0}, {"date": "2022-07-25", "close": 43.83, "volume": 5349187.0}, {"date": "2022-07-26", "close": 44.14, "volume": 5604104.0}, {"date": "2022-07-27", "close": 44.07, "volume": 9339522.0}, {"date": "2022-07-28", "close": 44.0, "volume": 7076559.0}, {"date": "2022-07-29", "close": 43.86, "volume": 11826780.0}, {"date": "2022-08-01", "close": 44.05, "volume": 9466495.0}, {"date": "2022-08-02", "close": 43.83, "volume": 8365015.0}, {"date": "2022-08-03", "close": 44.23, "volume": 6179370.0}, {"date": "2022-08-04", "close": 44.25, "volume": 6450824.0}, {"date": "2022-08-05", "close": 44.1, "volume": 4865592.0}, {"date": "2022-08-08", "close": 44.22, "volume": 4539573.0}, {"date": "2022-08-09", "close": 44.22, "volume": 4295709.0}, {"date": "2022-08-10", "close": 44.74, "volume": 4717564.0}, {"date": "2022-08-11", "close": 45.13, "volume": 4201647.0}, {"date": "2022-08-12", "close": 45.15, "volume": 7351643.0}, {"date": "2022-08-15", "close": 45.28, "volume": 6194568.0}, {"date": "2022-08-16", "close": 45.74, "volume": 6484004.0}, {"date": "2022-08-17", "close": 45.45, "volume": 3868845.0}, {"date": "2022-08-18", "close": 45.61, "volume": 3800496.0}, {"date": "2022-08-19", "close": 45.47, "volume": 9093931.0}, {"date": "2022-08-22", "close": 45.38, "volume": 7066558.0}, {"date": "2022-08-23", "close": 45.53, "volume": 5359315.0}, {"date": "2022-08-24", "close": 45.8, "volume": 4250507.0}, {"date": "2022-08-25", "close": 46.39, "volume": 6926759.0}, {"date": "2022-08-26", "close": 45.88, "volume": 6931160.0}, {"date": "2022-08-29", "close": 45.71, "volume": 6253620.0}, {"date": "2022-08-30", "close": 45.12, "volume": 7952009.0}, {"date": "2022-08-31", "close": 45.12, "volume": 6627252.0}, {"date": "2022-09-01", "close": 45.37, "volume": 6864211.0}, {"date": "2022-09-02", "close": 45.0, "volume": 8555033.0}, {"date": "2022-09-06", "close": 44.57, "volume": 12042020.0}, {"date": "2022-09-07", "close": 44.95, "volume": 10257140.0}, {"date": "2022-09-08", "close": 45.15, "volume": 8651126.0}, {"date": "2022-09-09", "close": 45.57, "volume": 7843264.0}, {"date": "2022-09-12", "close": 45.15, "volume": 10683210.0}, {"date": "2022-09-13", "close": 42.97, "volume": 17325790.0}, {"date": "2022-09-14", "close": 41.76, "volume": 11988150.0}, {"date": "2022-09-15", "close": 42.01, "volume": 9786405.0}, {"date": "2022-09-16", "close": 42.29, "volume": 28808560.0}, {"date": "2022-09-19", "close": 42.91, "volume": 12656370.0}, {"date": "2022-09-20", "close": 42.92, "volume": 6549473.0}, {"date": "2022-09-21", "close": 43.01, "volume": 7925108.0}, {"date": "2022-09-22", "close": 43.27, "volume": 7648943.0}, {"date": "2022-09-23", "close": 41.68, "volume": 12898420.0}, {"date": "2022-09-26", "close": 41.47, "volume": 10887330.0}, {"date": "2022-09-27", "close": 40.79, "volume": 8432666.0}, {"date": "2022-09-28", "close": 41.41, "volume": 6646996.0}, {"date": "2022-09-29", "close": 41.17, "volume": 5834689.0}, {"date": "2022-09-30", "close": 40.38, "volume": 9121402.0}, {"date": "2022-10-03", "close": 41.37, "volume": 9322179.0}, {"date": "2022-10-04", "close": 42.5, "volume": 8393890.0}, {"date": "2022-10-05", "close": 42.9, "volume": 6535883.0}, {"date": "2022-10-06", "close": 42.99, "volume": 11154430.0}, {"date": "2022-10-07", "close": 42.82, "volume": 10524510.0}, {"date": "2022-10-10", "close": 43.46, "volume": 11408590.0}, {"date": "2022-10-11", "close": 44.35, "volume": 14565460.0}, {"date": "2022-10-12", "close": 44.75, "volume": 10794790.0}, {"date": "2022-10-13", "close": 45.89, "volume": 11909390.0}, {"date": "2022-10-14", "close": 45.23, "volume": 11228530.0}, {"date": "2022-10-17", "close": 44.59, "volume": 7872511.0}, {"date": "2022-10-18", "close": 44.77, "volume": 7176212.0}, {"date": "2022-10-19", "close": 44.67, "volume": 5930345.0}, {"date": "2022-10-20", "close": 43.56, "volume": 9710296.0}, {"date": "2022-10-21", "close": 44.48, "volume": 7471065.0}, {"date": "2022-10-24", "close": 45.41, "volume": 8428688.0}, {"date": "2022-10-25", "close": 45.74, "volume": 8282108.0}, {"date": "2022-10-26", "close": 46.31, "volume": 12137850.0}, {"date": "2022-10-27", "close": 45.42, "volume": 11332320.0}, {"date": "2022-10-28", "close": 46.31, "volume": 9253908.0}, {"date": "2022-10-31", "close": 46.27, "volume": 7711555.0}, {"date": "2022-11-01", "close": 46.14, "volume": 4859208.0}, {"date": "2022-11-02", "close": 44.84, "volume": 9002335.0}, {"date": "2022-11-03", "close": 44.91, "volume": 5705854.0}, {"date": "2022-11-04", "close": 45.5, "volume": 5511964.0}, {"date": "2022-11-07", "close": 45.88, "volume": 8277045.0}, {"date": "2022-11-08", "close": 45.9, "volume": 6889237.0}, {"date": "2022-11-09", "close": 45.21, "volume": 5348622.0}, {"date": "2022-11-10", "close": 44.22, "volume": 12330880.0}, {"date": "2022-11-11", "close": 44.38, "volume": 9820529.0}, {"date": "2022-11-14", "close": 43.96, "volume": 8070903.0}, {"date": "2022-11-15", "close": 43.66, "volume": 9262935.0}, {"date": "2022-11-16", "close": 43.58, "volume": 9891899.0}, {"date": "2022-11-17", "close": 43.67, "volume": 7835945.0}, {"date": "2022-11-18", "close": 44.2, "volume": 9640927.0}, {"date": "2022-11-21", "close": 44.8, "volume": 7644656.0}, {"date": "2022-11-22", "close": 45.16, "volume": 6068803.0}, {"date": "2022-11-23", "close": 45.02, "volume": 5192435.0}, {"date": "2022-11-25", "close": 44.74, "volume": 2734811.0}, {"date": "2022-11-28", "close": 45.15, "volume": 6760801.0}, {"date": "2022-11-29", "close": 45.82, "volume": 6897159.0}, {"date": "2022-11-30", "close": 46.58, "volume": 11309520.0}, {"date": "2022-12-01", "close": 47.01, "volume": 9115949.0}, {"date": "2022-12-02", "close": 47.63, "volume": 7653654.0}, {"date": "2022-12-05", "close": 47.19, "volume": 7451743.0}, {"date": "2022-12-06", "close": 46.21, "volume": 7721503.0}, {"date": "2022-12-07", "close": 46.37, "volume": 6189818.0}, {"date": "2022-12-08", "close": 46.86, "volume": 5850420.0}, {"date": "2022-12-09", "close": 46.71, "volume": 6183823.0}, {"date": "2022-12-12", "close": 46.96, "volume": 5527562.0}, {"date": "2022-12-13", "close": 46.81, "volume": 14083520.0}, {"date": "2022-12-14", "close": 47.13, "volume": 8636251.0}, {"date": "2022-12-15", "close": 46.95, "volume": 8020123.0}, {"date": "2022-12-16", "close": 46.56, "volume": 15185990.0}, {"date": "2022-12-19", "close": 46.38, "volume": 7887573.0}, {"date": "2022-12-20", "close": 46.44, "volume": 8395309.0}, {"date": "2022-12-21", "close": 45.59, "volume": 8372391.0}, {"date": "2022-12-22", "close": 45.78, "volume": 6710882.0}, {"date": "2022-12-23", "close": 46.24, "volume": 6759683.0}, {"date": "2022-12-27", "close": 46.48, "volume": 7957218.0}, {"date": "2022-12-28", "close": 45.85, "volume": 5848040.0}, {"date": "2022-12-29", "close": 45.87, "volume": 4270320.0}, {"date": "2022-12-30", "close": 45.71, "volume": 5025272.0}, {"date": "2023-01-03", "close": 45.52, "volume": 5127754.0}, {"date": "2023-01-04", "close": 45.41, "volume": 7907265.0}, {"date": "2023-01-05", "close": 45.37, "volume": 7648480.0}, {"date": "2023-01-06", "close": 46.45, "volume": 7031290.0}, {"date": "2023-01-09", "close": 45.98, "volume": 6881230.0}, {"date": "2023-01-10", "close": 45.99, "volume": 6962903.0}, {"date": "2023-01-11", "close": 45.82, "volume": 6740427.0}, {"date": "2023-01-12", "close": 45.4, "volume": 5671497.0}, {"date": "2023-01-13", "close": 45.62, "volume": 6283513.0}, {"date": "2023-01-17", "close": 45.16, "volume": 7214368.0}, {"date": "2023-01-18", "close": 44.01, "volume": 13300730.0}, {"date": "2023-01-19", "close": 44.54, "volume": 8093470.0}, {"date": "2023-01-20", "close": 44.94, "volume": 8401479.0}, {"date": "2023-01-23", "close": 44.81, "volume": 7585343.0}, {"date": "2023-01-24", "close": 44.78, "volume": 4989468.0}, {"date": "2023-01-25", "close": 44.93, "volume": 8034384.0}, {"date": "2023-01-26", "close": 44.29, "volume": 9449057.0}, {"date": "2023-01-27", "close": 44.14, "volume": 9247040.0}, {"date": "2023-01-30", "close": 44.5, "volume": 6868456.0}, {"date": "2023-01-31", "close": 45.04, "volume": 7584871.0}, {"date": "2023-02-01", "close": 47.54, "volume": 14734760.0}, {"date": "2023-02-02", "close": 46.97, "volume": 9920833.0}, {"date": "2023-02-03", "close": 46.91, "volume": 10245900.0}, {"date": "2023-02-06", "close": 46.96, "volume": 5911486.0}, {"date": "2023-02-07", "close": 46.56, "volume": 6920839.0}, {"date": "2023-02-08", "close": 46.5, "volume": 5736537.0}, {"date": "2023-02-09", "close": 46.33, "volume": 5838863.0}, {"date": "2023-02-10", "close": 47.24, "volume": 6899066.0}, {"date": "2023-02-13", "close": 47.85, "volume": 5370810.0}, {"date": "2023-02-14", "close": 47.41, "volume": 6397722.0}, {"date": "2023-02-15", "close": 47.65, "volume": 4894350.0}, {"date": "2023-02-16", "close": 47.4, "volume": 5422346.0}, {"date": "2023-02-17", "close": 48.07, "volume": 7825226.0}, {"date": "2023-02-21", "close": 47.44, "volume": 8236200.0}, {"date": "2023-02-22", "close": 47.14, "volume": 6908315.0}, {"date": "2023-02-23", "close": 47.51, "volume": 6284574.0}, {"date": "2023-02-24", "close": 47.17, "volume": 5704911.0}, {"date": "2023-02-27", "close": 46.54, "volume": 9168769.0}, {"date": "2023-02-28", "close": 46.43, "volume": 8018508.0}, {"date": "2023-03-01", "close": 46.15, "volume": 8102342.0}, {"date": "2023-03-02", "close": 46.46, "volume": 7355566.0}, {"date": "2023-03-03", "close": 46.53, "volume": 5755440.0}, {"date": "2023-03-06", "close": 47.19, "volume": 7112268.0}, {"date": "2023-03-07", "close": 46.55, "volume": 7032171.0}, {"date": "2023-03-08", "close": 46.8, "volume": 5304651.0}, {"date": "2023-03-09", "close": 46.74, "volume": 6671717.0}, {"date": "2023-03-10", "close": 46.61, "volume": 7987374.0}, {"date": "2023-03-13", "close": 46.68, "volume": 10962400.0}, {"date": "2023-03-14", "close": 46.74, "volume": 9327866.0}, {"date": "2023-03-15", "close": 46.87, "volume": 8897585.0}, {"date": "2023-03-16", "close": 46.17, "volume": 13618930.0}, {"date": "2023-03-17", "close": 45.32, "volume": 32421690.0}, {"date": "2023-03-20", "close": 46.07, "volume": 14074210.0}, {"date": "2023-03-21", "close": 46.2, "volume": 14067410.0}, {"date": "2023-03-22", "close": 45.15, "volume": 10883600.0}, {"date": "2023-03-23", "close": 43.46, "volume": 15549760.0}, {"date": "2023-03-24", "close": 43.97, "volume": 10448030.0}, {"date": "2023-03-27", "close": 44.29, "volume": 9624184.0}, {"date": "2023-03-28", "close": 44.36, "volume": 8796741.0}, {"date": "2023-03-29", "close": 44.52, "volume": 7530712.0}, {"date": "2023-03-30", "close": 44.5, "volume": 6862432.0}, {"date": "2023-03-31", "close": 44.62, "volume": 7711451.0}, {"date": "2023-04-03", "close": 44.98, "volume": 8385812.0}, {"date": "2023-04-04", "close": 44.45, "volume": 7379609.0}, {"date": "2023-04-05", "close": 44.43, "volume": 7865782.0}, {"date": "2023-04-06", "close": 44.43, "volume": 6337156.0}, {"date": "2023-04-10", "close": 44.5, "volume": 6197266.0}, {"date": "2023-04-11", "close": 45.09, "volume": 6553549.0}, {"date": "2023-04-12", "close": 44.83, "volume": 6124095.0}, {"date": "2023-04-13", "close": 44.97, "volume": 4844205.0}, {"date": "2023-04-14", "close": 45.03, "volume": 6262448.0}, {"date": "2023-04-17", "close": 45.44, "volume": 6707032.0}, {"date": "2023-04-18", "close": 46.14, "volume": 6364799.0}, {"date": "2023-04-19", "close": 46.46, "volume": 5102967.0}, {"date": "2023-04-20", "close": 45.99, "volume": 7371204.0}, {"date": "2023-04-21", "close": 46.15, "volume": 9082880.0}, {"date": "2023-04-24", "close": 46.67, "volume": 6553072.0}, {"date": "2023-04-25", "close": 46.99, "volume": 7510505.0}, {"date": "2023-04-26", "close": 46.69, "volume": 8936830.0}, {"date": "2023-04-27", "close": 47.19, "volume": 10977550.0}, {"date": "2023-04-28", "close": 47.51, "volume": 11070670.0}, {"date": "2023-05-01", "close": 47.78, "volume": 8844025.0}, {"date": "2023-05-02", "close": 47.18, "volume": 7606381.0}, {"date": "2023-05-03", "close": 46.53, "volume": 6536101.0}, {"date": "2023-05-04", "close": 46.13, "volume": 7333190.0}, {"date": "2023-05-05", "close": 46.69, "volume": 5962387.0}, {"date": "2023-05-08", "close": 46.61, "volume": 4434236.0}, {"date": "2023-05-09", "close": 46.44, "volume": 4401734.0}, {"date": "2023-05-10", "close": 45.94, "volume": 8391786.0}, {"date": "2023-05-11", "close": 45.67, "volume": 6437255.0}, {"date": "2023-05-12", "close": 45.67, "volume": 5602013.0}, {"date": "2023-05-15", "close": 45.56, "volume": 4920106.0}, {"date": "2023-05-16", "close": 45.09, "volume": 6168714.0}, {"date": "2023-05-17", "close": 45.34, "volume": 6316172.0}, {"date": "2023-05-18", "close": 45.07, "volume": 6580132.0}, {"date": "2023-05-19", "close": 45.3, "volume": 6557141.0}, {"date": "2023-05-22", "close": 44.93, "volume": 6472738.0}, {"date": "2023-05-23", "close": 44.93, "volume": 6168049.0}, {"date": "2023-05-24", "close": 44.95, "volume": 5400546.0}, {"date": "2023-05-25", "close": 44.67, "volume": 6859521.0}, {"date": "2023-05-26", "close": 44.61, "volume": 5498749.0}, {"date": "2023-05-30", "close": 44.32, "volume": 9182950.0}, {"date": "2023-05-31", "close": 44.42, "volume": 11075040.0}, {"date": "2023-06-01", "close": 44.58, "volume": 8763206.0}, {"date": "2023-06-02", "close": 45.33, "volume": 7208246.0}, {"date": "2023-06-05", "close": 44.64, "volume": 6880634.0}, {"date": "2023-06-06", "close": 44.66, "volume": 7368611.0}, {"date": "2023-06-07", "close": 45.1, "volume": 8768129.0}, {"date": "2023-06-08", "close": 45.36, "volume": 5805969.0}, {"date": "2023-06-09", "close": 45.22, "volume": 6690934.0}, {"date": "2023-06-12", "close": 45.53, "volume": 6514695.0}, {"date": "2023-06-13", "close": 45.76, "volume": 9106736.0}, {"date": "2023-06-14", "close": 43.95, "volume": 11941320.0}, {"date": "2023-06-15", "close": 44.15, "volume": 8484374.0}, {"date": "2023-06-16", "close": 44.07, "volume": 13663120.0}, {"date": "2023-06-20", "close": 43.47, "volume": 8039881.0}, {"date": "2023-06-21", "close": 43.95, "volume": 6838395.0}, {"date": "2023-06-22", "close": 43.76, "volume": 5024101.0}, {"date": "2023-06-23", "close": 43.42, "volume": 8942092.0}, {"date": "2023-06-26", "close": 44.26, "volume": 9001185.0}, {"date": "2023-06-27", "close": 44.34, "volume": 6313095.0}, {"date": "2023-06-28", "close": 44.5, "volume": 7261082.0}, {"date": "2023-06-29", "close": 44.97, "volume": 6380422.0}, {"date": "2023-06-30", "close": 45.3, "volume": 9046801.0}, {"date": "2023-07-03", "close": 45.92, "volume": 6143990.0}, {"date": "2023-07-05", "close": 45.98, "volume": 8870061.0}, {"date": "2023-07-06", "close": 46.09, "volume": 8984013.0}, {"date": "2023-07-07", "close": 45.98, "volume": 8395622.0}, {"date": "2023-07-10", "close": 44.95, "volume": 11674720.0}, {"date": "2023-07-11", "close": 45.64, "volume": 7238164.0}, {"date": "2023-07-12", "close": 45.69, "volume": 5320614.0}, {"date": "2023-07-13", "close": 45.58, "volume": 5923875.0}, {"date": "2023-07-14", "close": 45.49, "volume": 4860620.0}, {"date": "2023-07-17", "close": 45.38, "volume": 4483669.0}, {"date": "2023-07-18", "close": 45.39, "volume": 5331480.0}, {"date": "2023-07-19", "close": 45.38, "volume": 6104281.0}, {"date": "2023-07-20", "close": 45.66, "volume": 6617927.0}, {"date": "2023-07-21", "close": 45.6, "volume": 6406266.0}, {"date": "2023-07-24", "close": 45.6, "volume": 4998251.0}, {"date": "2023-07-25", "close": 45.46, "volume": 6464704.0}, {"date": "2023-07-26", "close": 45.56, "volume": 4933900.0}, {"date": "2023-07-27", "close": 45.6, "volume": 4551889.0}, {"date": "2023-07-28", "close": 45.49, "volume": 5906306.0}, {"date": "2023-07-31", "close": 45.42, "volume": 8670289.0}, {"date": "2023-08-01", "close": 45.18, "volume": 9905718.0}, {"date": "2023-08-02", "close": 44.57, "volume": 11432280.0}, {"date": "2023-08-03", "close": 44.3, "volume": 9886713.0}, {"date": "2023-08-04", "close": 44.0, "volume": 8077133.0}, {"date": "2023-08-07", "close": 44.12, "volume": 7874348.0}, {"date": "2023-08-08", "close": 44.24, "volume": 6105159.0}, {"date": "2023-08-09", "close": 44.09, "volume": 5412343.0}, {"date": "2023-08-10", "close": 43.92, "volume": 6597916.0}, {"date": "2023-08-11", "close": 43.73, "volume": 7164321.0}, {"date": "2023-08-14", "close": 43.53, "volume": 7032546.0}, {"date": "2023-08-15", "close": 43.07, "volume": 6830868.0}, {"date": "2023-08-16", "close": 42.75, "volume": 6908585.0}, {"date": "2023-08-17", "close": 42.57, "volume": 7099951.0}, {"date": "2023-08-18", "close": 42.91, "volume": 6897773.0}, {"date": "2023-08-21", "close": 42.73, "volume": 5443433.0}, {"date": "2023-08-22", "close": 42.77, "volume": 6846345.0}, {"date": "2023-08-23", "close": 43.12, "volume": 6649016.0}, {"date": "2023-08-24", "close": 43.4, "volume": 8305443.0}, {"date": "2023-08-25", "close": 43.67, "volume": 7007078.0}, {"date": "2023-08-28", "close": 43.97, "volume": 5071021.0}, {"date": "2023-08-29", "close": 44.22, "volume": 8079231.0}, {"date": "2023-08-30", "close": 44.52, "volume": 5765340.0}, {"date": "2023-08-31", "close": 44.22, "volume": 7383741.0}, {"date": "2023-09-01", "close": 44.11, "volume": 6659933.0}, {"date": "2023-09-05", "close": 44.09, "volume": 9267906.0}, {"date": "2023-09-06", "close": 43.53, "volume": 10108370.0}, {"date": "2023-09-07", "close": 43.72, "volume": 7395698.0}, {"date": "2023-09-08", "close": 44.08, "volume": 6837119.0}, {"date": "2023-09-11", "close": 44.46, "volume": 9566099.0}, {"date": "2023-09-12", "close": 44.87, "volume": 7754879.0}, {"date": "2023-09-13", "close": 44.75, "volume": 8928964.0}, {"date": "2023-09-14", "close": 44.1, "volume": 9764038.0}, {"date": "2023-09-15", "close": 43.53, "volume": 28877540.0}, {"date": "2023-09-18", "close": 43.35, "volume": 7971885.0}, {"date": "2023-09-19", "close": 43.06, "volume": 8774415.0}, {"date": "2023-09-20", "close": 43.04, "volume": 5846797.0}, {"date": "2023-09-21", "close": 42.91, "volume": 7066730.0}, {"date": "2023-09-22", "close": 42.33, "volume": 8179131.0}, {"date": "2023-09-25", "close": 42.09, "volume": 6711155.0}, {"date": "2023-09-26", "close": 41.9, "volume": 6163742.0}, {"date": "2023-09-27", "close": 41.91, "volume": 6522327.0}, {"date": "2023-09-28", "close": 42.14, "volume": 5673714.0}, {"date": "2023-09-29", "close": 42.05, "volume": 5796373.0}, {"date": "2023-10-02", "close": 41.58, "volume": 7243246.0}, {"date": "2023-10-03", "close": 41.13, "volume": 8813832.0}, {"date": "2023-10-04", "close": 41.65, "volume": 7765801.0}, {"date": "2023-10-05", "close": 41.99, "volume": 7151411.0}, {"date": "2023-10-06", "close": 42.07, "volume": 10053200.0}, {"date": "2023-10-09", "close": 42.7, "volume": 6276292.0}, {"date": "2023-10-10", "close": 42.49, "volume": 10771130.0}, {"date": "2023-10-11", "close": 42.56, "volume": 6706041.0}, {"date": "2023-10-12", "close": 42.24, "volume": 7764173.0}, {"date": "2023-10-13", "close": 42.66, "volume": 5754574.0}, {"date": "2023-10-16", "close": 42.87, "volume": 7417175.0}, {"date": "2023-10-17", "close": 43.19, "volume": 5318041.0}, {"date": "2023-10-18", "close": 43.12, "volume": 5026363.0}, {"date": "2023-10-19", "close": 42.61, "volume": 6791540.0}, {"date": "2023-10-20", "close": 42.71, "volume": 6143856.0}, {"date": "2023-10-23", "close": 42.13, "volume": 5989366.0}, {"date": "2023-10-24", "close": 42.54, "volume": 6477417.0}, {"date": "2023-10-25", "close": 42.82, "volume": 6894369.0}, {"date": "2023-10-26", "close": 39.26, "volume": 22791500.0}, {"date": "2023-10-27", "close": 39.3, "volume": 14405880.0}, {"date": "2023-10-30", "close": 40.25, "volume": 10301380.0}, {"date": "2023-10-31", "close": 40.17, "volume": 14570980.0}, {"date": "2023-11-01", "close": 39.9, "volume": 9527207.0}, {"date": "2023-11-02", "close": 40.67, "volume": 8319002.0}, {"date": "2023-11-03", "close": 40.67, "volume": 7997269.0}, {"date": "2023-11-06", "close": 40.54, "volume": 8741548.0}, {"date": "2023-11-07", "close": 40.51, "volume": 5770579.0}, {"date": "2023-11-08", "close": 40.2, "volume": 7776124.0}, {"date": "2023-11-09", "close": 40.11, "volume": 10842120.0}, {"date": "2023-11-10", "close": 40.02, "volume": 12273520.0}, {"date": "2023-11-13", "close": 40.0, "volume": 11639630.0}, {"date": "2023-11-14", "close": 40.22, "volume": 12681150.0}, {"date": "2023-11-15", "close": 40.75, "volume": 9460341.0}, {"date": "2023-11-16", "close": 40.7, "volume": 10810030.0}, {"date": "2023-11-17", "close": 40.82, "volume": 6660505.0}, {"date": "2023-11-20", "close": 40.84, "volume": 6403095.0}, {"date": "2023-11-21", "close": 40.76, "volume": 6271349.0}, {"date": "2023-11-22", "close": 41.19, "volume": 8224126.0}, {"date": "2023-11-24", "close": 41.47, "volume": 3153711.0}, {"date": "2023-11-27", "close": 41.44, "volume": 6601696.0}, {"date": "2023-11-28", "close": 41.82, "volume": 7042782.0}, {"date": "2023-11-29", "close": 41.76, "volume": 4839114.0}, {"date": "2023-11-30", "close": 42.04, "volume": 8996688.0}, {"date": "2023-12-01", "close": 42.6, "volume": 6700056.0}, {"date": "2023-12-04", "close": 42.5, "volume": 6543565.0}, {"date": "2023-12-05", "close": 42.57, "volume": 7271766.0}, {"date": "2023-12-06", "close": 41.36, "volume": 14832960.0}, {"date": "2023-12-07", "close": 41.32, "volume": 10658000.0}, {"date": "2023-12-08", "close": 41.3, "volume": 7966390.0}, {"date": "2023-12-11", "close": 41.39, "volume": 8174728.0}, {"date": "2023-12-12", "close": 41.36, "volume": 7522077.0}, {"date": "2023-12-13", "close": 42.02, "volume": 14063440.0}, {"date": "2023-12-14", "close": 42.11, "volume": 12031570.0}, {"date": "2023-12-15", "close": 41.75, "volume": 23248720.0}, {"date": "2023-12-18", "close": 42.2, "volume": 9083829.0}, {"date": "2023-12-19", "close": 42.44, "volume": 12884630.0}, {"date": "2023-12-20", "close": 40.3, "volume": 13691260.0}, {"date": "2023-12-21", "close": 40.31, "volume": 10097810.0}, {"date": "2023-12-22", "close": 40.36, "volume": 7587811.0}, {"date": "2023-12-26", "close": 40.34, "volume": 8488057.0}, {"date": "2023-12-27", "close": 40.18, "volume": 9285846.0}, {"date": "2023-12-28", "close": 40.18, "volume": 7195651.0}, {"date": "2023-12-29", "close": 40.34, "volume": 8074856.0}, {"date": "2024-01-02", "close": 41.58, "volume": 12615160.0}, {"date": "2024-01-03", "close": 41.4, "volume": 9807053.0}, {"date": "2024-01-04", "close": 41.52, "volume": 8894622.0}, {"date": "2024-01-05", "close": 41.49, "volume": 6126514.0}, {"date": "2024-01-08", "close": 41.91, "volume": 8563013.0}, {"date": "2024-01-09", "close": 41.86, "volume": 7414533.0}, {"date": "2024-01-10", "close": 41.06, "volume": 11082840.0}, {"date": "2024-01-11", "close": 41.6, "volume": 9499144.0}, {"date": "2024-01-12", "close": 41.34, "volume": 7703716.0}, {"date": "2024-01-16", "close": 40.97, "volume": 10541900.0}, {"date": "2024-01-17", "close": 40.74, "volume": 6334445.0}, {"date": "2024-01-18", "close": 40.44, "volume": 7832833.0}, {"date": "2024-01-19", "close": 40.33, "volume": 7827508.0}, {"date": "2024-01-22", "close": 40.48, "volume": 8186409.0}, {"date": "2024-01-23", "close": 40.44, "volume": 7957089.0}, {"date": "2024-01-24", "close": 39.93, "volume": 9232135.0}, {"date": "2024-01-25", "close": 40.21, "volume": 9566255.0}, {"date": "2024-01-26", "close": 40.2, "volume": 7286205.0}, {"date": "2024-01-29", "close": 40.53, "volume": 8047433.0}, {"date": "2024-01-30", "close": 40.46, "volume": 7127237.0}, {"date": "2024-01-31", "close": 40.12, "volume": 12462730.0}, {"date": "2024-02-01", "close": 41.72, "volume": 19419220.0}, {"date": "2024-02-02", "close": 41.36, "volume": 10858890.0}, {"date": "2024-02-05", "close": 40.52, "volume": 10439970.0}, {"date": "2024-02-06", "close": 40.6, "volume": 9820828.0}, {"date": "2024-02-07", "close": 40.26, "volume": 8046470.0}, {"date": "2024-02-08", "close": 40.09, "volume": 14659190.0}, {"date": "2024-02-09", "close": 40.11, "volume": 8420625.0}, {"date": "2024-02-12", "close": 40.55, "volume": 7995244.0}, {"date": "2024-02-13", "close": 40.23, "volume": 7140166.0}, {"date": "2024-02-14", "close": 40.4, "volume": 6043981.0}, {"date": "2024-02-15", "close": 40.17, "volume": 7833519.0}, {"date": "2024-02-16", "close": 40.18, "volume": 7323198.0}, {"date": "2024-02-20", "close": 40.25, "volume": 8768002.0}, {"date": "2024-02-21", "close": 40.47, "volume": 6628979.0}, {"date": "2024-02-22", "close": 40.9, "volume": 8211040.0}, {"date": "2024-02-23", "close": 41.13, "volume": 6808622.0}, {"date": "2024-02-26", "close": 40.71, "volume": 8093108.0}, {"date": "2024-02-27", "close": 40.9, "volume": 4876257.0}, {"date": "2024-02-28", "close": 40.99, "volume": 5540672.0}, {"date": "2024-02-29", "close": 40.91, "volume": 8394685.0}, {"date": "2024-03-01", "close": 40.86, "volume": 9135215.0}, {"date": "2024-03-04", "close": 39.73, "volume": 28577550.0}, {"date": "2024-03-05", "close": 39.94, "volume": 12606030.0}, {"date": "2024-03-06", "close": 41.45, "volume": 25872710.0}, {"date": "2024-03-07", "close": 41.55, "volume": 9760265.0}, {"date": "2024-03-08", "close": 41.87, "volume": 9417493.0}, {"date": "2024-03-11", "close": 42.68, "volume": 10663810.0}, {"date": "2024-03-12", "close": 43.05, "volume": 13814520.0}, {"date": "2024-03-13", "close": 43.35, "volume": 7082376.0}, {"date": "2024-03-14", "close": 44.28, "volume": 22465820.0}, {"date": "2024-03-15", "close": 43.87, "volume": 45230830.0}, {"date": "2024-03-18", "close": 44.51, "volume": 31335370.0}, {"date": "2024-03-19", "close": 44.63, "volume": 22602450.0}, {"date": "2024-03-20", "close": 44.79, "volume": 18195750.0}, {"date": "2024-03-21", "close": 44.95, "volume": 21052500.0}, {"date": "2024-03-22", "close": 42.98, "volume": 23870310.0}, {"date": "2024-03-25", "close": 43.26, "volume": 19734550.0}, {"date": "2024-03-26", "close": 43.12, "volume": 10702040.0}, {"date": "2024-03-27", "close": 43.66, "volume": 9001661.0}, {"date": "2024-03-28", "close": 43.62, "volume": 9807499.0}, {"date": "2024-04-01", "close": 43.22, "volume": 12174450.0}, {"date": "2024-04-02", "close": 42.93, "volume": 10038540.0}, {"date": "2024-04-03", "close": 42.12, "volume": 20090180.0}, {"date": "2024-04-04", "close": 41.53, "volume": 13031420.0}, {"date": "2024-04-05", "close": 41.65, "volume": 8515879.0}, {"date": "2024-04-08", "close": 41.96, "volume": 9402189.0}, {"date": "2024-04-09", "close": 42.11, "volume": 7686419.0}, {"date": "2024-04-10", "close": 41.68, "volume": 9510314.0}, {"date": "2024-04-11", "close": 41.43, "volume": 10889070.0}, {"date": "2024-04-12", "close": 41.05, "volume": 10669090.0}, {"date": "2024-04-15", "close": 40.95, "volume": 10727650.0}, {"date": "2024-04-16", "close": 40.75, "volume": 10407370.0}, {"date": "2024-04-17", "close": 41.1, "volume": 8787705.0}, {"date": "2024-04-18", "close": 41.3, "volume": 17571320.0}, {"date": "2024-04-19", "close": 42.09, "volume": 22325580.0}, {"date": "2024-04-22", "close": 42.57, "volume": 10775660.0}, {"date": "2024-04-23", "close": 42.87, "volume": 18917200.0}, {"date": "2024-04-24", "close": 42.92, "volume": 12938210.0}, {"date": "2024-04-25", "close": 43.54, "volume": 14924180.0}, {"date": "2024-04-26", "close": 43.38, "volume": 13794250.0}, {"date": "2024-04-29", "close": 43.82, "volume": 8657511.0}, {"date": "2024-04-30", "close": 43.81, "volume": 11816800.0}, {"date": "2024-05-01", "close": 43.82, "volume": 7367268.0}, {"date": "2024-05-02", "close": 43.98, "volume": 9054913.0}, {"date": "2024-05-03", "close": 43.59, "volume": 11228970.0}, {"date": "2024-05-06", "close": 43.49, "volume": 9035436.0}, {"date": "2024-05-07", "close": 43.85, "volume": 12052100.0}, {"date": "2024-05-08", "close": 44.29, "volume": 9946710.0}, {"date": "2024-05-09", "close": 44.71, "volume": 8140865.0}, {"date": "2024-05-10", "close": 44.9, "volume": 12160010.0}, {"date": "2024-05-13", "close": 45.04, "volume": 8229219.0}, {"date": "2024-05-14", "close": 45.5, "volume": 9436333.0}, {"date": "2024-05-15", "close": 45.85, "volume": 9435122.0}, {"date": "2024-05-16", "close": 45.95, "volume": 9131662.0}, {"date": "2024-05-17", "close": 46.08, "volume": 9243539.0}, {"date": "2024-05-20", "close": 45.9, "volume": 8076985.0}, {"date": "2024-05-21", "close": 46.33, "volume": 8596466.0}, {"date": "2024-05-22", "close": 46.32, "volume": 15142750.0}, {"date": "2024-05-23", "close": 45.64, "volume": 10349930.0}, {"date": "2024-05-24", "close": 45.49, "volume": 4727695.0}, {"date": "2024-05-28", "close": 45.48, "volume": 7582616.0}, {"date": "2024-05-29", "close": 45.15, "volume": 6472177.0}, {"date": "2024-05-30", "close": 45.44, "volume": 6580107.0}, {"date": "2024-05-31", "close": 46.25, "volume": 13899900.0}, {"date": "2024-06-03", "close": 46.55, "volume": 8197667.0}, {"date": "2024-06-04", "close": 46.83, "volume": 8681743.0}, {"date": "2024-06-05", "close": 46.67, "volume": 6859203.0}, {"date": "2024-06-06", "close": 46.69, "volume": 9325296.0}, {"date": "2024-06-07", "close": 46.7, "volume": 6491317.0}, {"date": "2024-06-10", "close": 46.49, "volume": 7951026.0}, {"date": "2024-06-11", "close": 46.4, "volume": 7396923.0}, {"date": "2024-06-12", "close": 45.87, "volume": 9925753.0}, {"date": "2024-06-13", "close": 45.75, "volume": 8828949.0}, {"date": "2024-06-14", "close": 44.32, "volume": 10651620.0}, {"date": "2024-06-17", "close": 44.7, "volume": 8284152.0}, {"date": "2024-06-18", "close": 44.8, "volume": 16402590.0}, {"date": "2024-06-20", "close": 45.43, "volume": 8957784.0}, {"date": "2024-06-21", "close": 45.74, "volume": 28886680.0}, {"date": "2024-06-24", "close": 46.45, "volume": 10236350.0}, {"date": "2024-06-25", "close": 46.42, "volume": 10519750.0}, {"date": "2024-06-26", "close": 46.36, "volume": 7405183.0}, {"date": "2024-06-27", "close": 45.46, "volume": 8633296.0}, {"date": "2024-06-28", "close": 45.55, "volume": 12238540.0}, {"date": "2024-07-01", "close": 46.03, "volume": 7069960.0}, {"date": "2024-07-02", "close": 46.05, "volume": 5463434.0}, {"date": "2024-07-03", "close": 45.95, "volume": 3663821.0}, {"date": "2024-07-05", "close": 46.1, "volume": 6881462.0}, {"date": "2024-07-08", "close": 46.02, "volume": 5318814.0}, {"date": "2024-07-09", "close": 46.7, "volume": 9398482.0}, {"date": "2024-07-10", "close": 46.93, "volume": 9584616.0}, {"date": "2024-07-11", "close": 47.08, "volume": 7441713.0}, {"date": "2024-07-12", "close": 47.73, "volume": 7337353.0}, {"date": "2024-07-15", "close": 47.72, "volume": 8733954.0}, {"date": "2024-07-16", "close": 48.03, "volume": 6205367.0}, {"date": "2024-07-17", "close": 49.39, "volume": 10040100.0}, {"date": "2024-07-18", "close": 49.33, "volume": 6788472.0}, {"date": "2024-07-19", "close": 49.45, "volume": 5776517.0}, {"date": "2024-07-22", "close": 49.4, "volume": 5103222.0}, {"date": "2024-07-23", "close": 49.12, "volume": 6919286.0}, {"date": "2024-07-24", "close": 49.42, "volume": 8777194.0}, {"date": "2024-07-25", "close": 49.8, "volume": 10341070.0}, {"date": "2024-07-26", "close": 50.43, "volume": 6995663.0}, {"date": "2024-07-29", "close": 50.53, "volume": 6272577.0}, {"date": "2024-07-30", "close": 50.55, "volume": 8662989.0}, {"date": "2024-07-31", "close": 49.01, "volume": 19165990.0}, {"date": "2024-08-01", "close": 50.02, "volume": 9974933.0}, {"date": "2024-08-02", "close": 51.07, "volume": 12662500.0}, {"date": "2024-08-05", "close": 49.35, "volume": 14335790.0}, {"date": "2024-08-06", "close": 49.48, "volume": 8012003.0}, {"date": "2024-08-07", "close": 50.03, "volume": 10292080.0}, {"date": "2024-08-08", "close": 50.45, "volume": 7662130.0}, {"date": "2024-08-09", "close": 50.43, "volume": 5449755.0}, {"date": "2024-08-12", "close": 50.31, "volume": 5941065.0}, {"date": "2024-08-13", "close": 51.11, "volume": 6652443.0}, {"date": "2024-08-14", "close": 51.19, "volume": 6000611.0}, {"date": "2024-08-15", "close": 50.74, "volume": 8382523.0}, {"date": "2024-08-16", "close": 51.32, "volume": 7722716.0}, {"date": "2024-08-19", "close": 51.32, "volume": 6500465.0}, {"date": "2024-08-20", "close": 51.44, "volume": 7306725.0}, {"date": "2024-08-21", "close": 51.81, "volume": 6169448.0}, {"date": "2024-08-22", "close": 51.83, "volume": 6982822.0}, {"date": "2024-08-23", "close": 52.44, "volume": 9149219.0}, {"date": "2024-08-26", "close": 52.71, "volume": 8068306.0}, {"date": "2024-08-27", "close": 53.01, "volume": 4705264.0}, {"date": "2024-08-28", "close": 53.22, "volume": 6794390.0}, {"date": "2024-08-29", "close": 53.36, "volume": 5264974.0}, {"date": "2024-08-30", "close": 53.77, "volume": 8010061.0}, {"date": "2024-09-03", "close": 54.07, "volume": 10687970.0}, {"date": "2024-09-04", "close": 54.71, "volume": 7810598.0}, {"date": "2024-09-05", "close": 54.27, "volume": 8077386.0}, {"date": "2024-09-06", "close": 53.69, "volume": 8207736.0}, {"date": "2024-09-09", "close": 54.13, "volume": 8153966.0}, {"date": "2024-09-10", "close": 54.08, "volume": 6122520.0}, {"date": "2024-09-11", "close": 53.17, "volume": 7794744.0}, {"date": "2024-09-12", "close": 52.64, "volume": 7326687.0}, {"date": "2024-09-13", "close": 52.96, "volume": 7963225.0}, {"date": "2024-09-16", "close": 51.7, "volume": 11012250.0}, {"date": "2024-09-17", "close": 50.5, "volume": 10897510.0}, {"date": "2024-09-18", "close": 50.63, "volume": 7778424.0}, {"date": "2024-09-19", "close": 50.23, "volume": 10464400.0}, {"date": "2024-09-20", "close": 50.39, "volume": 22650480.0}, {"date": "2024-09-23", "close": 51.02, "volume": 10945040.0}, {"date": "2024-09-24", "close": 51.19, "volume": 7712696.0}, {"date": "2024-09-25", "close": 51.04, "volume": 7148017.0}, {"date": "2024-09-26", "close": 51.09, "volume": 6264470.0}, {"date": "2024-09-27", "close": 51.05, "volume": 4602443.0}, {"date": "2024-09-30", "close": 51.04, "volume": 10018210.0}, {"date": "2024-10-01", "close": 50.93, "volume": 7243940.0}, {"date": "2024-10-02", "close": 50.59, "volume": 7721727.0}, {"date": "2024-10-03", "close": 49.98, "volume": 6877620.0}, {"date": "2024-10-04", "close": 50.1, "volume": 7410989.0}, {"date": "2024-10-07", "close": 49.92, "volume": 6276359.0}, {"date": "2024-10-08", "close": 49.55, "volume": 5272015.0}, {"date": "2024-10-09", "close": 50.23, "volume": 7375703.0}, {"date": "2024-10-10", "close": 49.68, "volume": 8847868.0}, {"date": "2024-10-11", "close": 49.84, "volume": 4542807.0}, {"date": "2024-10-14", "close": 49.86, "volume": 5696273.0}, {"date": "2024-10-15", "close": 49.9, "volume": 5140767.0}, {"date": "2024-10-16", "close": 50.16, "volume": 4928655.0}, {"date": "2024-10-17", "close": 49.74, "volume": 6263941.0}, {"date": "2024-10-18", "close": 49.61, "volume": 7148405.0}, {"date": "2024-10-21", "close": 49.06, "volume": 5011523.0}, {"date": "2024-10-22", "close": 50.06, "volume": 6087256.0}, {"date": "2024-10-23", "close": 49.8, "volume": 5520336.0}, {"date": "2024-10-24", "close": 49.94, "volume": 4282076.0}, {"date": "2024-10-25", "close": 49.71, "volume": 5325545.0}, {"date": "2024-10-28", "close": 50.25, "volume": 6314726.0}, {"date": "2024-10-29", "close": 49.95, "volume": 8017282.0}, {"date": "2024-10-30", "close": 50.5, "volume": 11067500.0}, {"date": "2024-10-31", "close": 54.46, "volume": 25560620.0}, {"date": "2024-11-01", "close": 53.87, "volume": 10986250.0}, {"date": "2024-11-04", "close": 53.88, "volume": 7831908.0}, {"date": "2024-11-05", "close": 54.19, "volume": 5864084.0}, {"date": "2024-11-06", "close": 54.29, "volume": 8953099.0}, {"date": "2024-11-07", "close": 53.54, "volume": 6368443.0}, {"date": "2024-11-08", "close": 54.05, "volume": 5712292.0}, {"date": "2024-11-11", "close": 53.93, "volume": 5610426.0}, {"date": "2024-11-12", "close": 54.44, "volume": 8101155.0}, {"date": "2024-11-13", "close": 55.25, "volume": 7233701.0}, {"date": "2024-11-14", "close": 55.39, "volume": 6815200.0}, {"date": "2024-11-15", "close": 55.93, "volume": 8201730.0}, {"date": "2024-11-18", "close": 56.34, "volume": 8719203.0}, {"date": "2024-11-19", "close": 55.86, "volume": 6915825.0}, {"date": "2024-11-20", "close": 55.98, "volume": 5716335.0}, {"date": "2024-11-21", "close": 56.03, "volume": 5333623.0}, {"date": "2024-11-22", "close": 56.73, "volume": 6617637.0}, {"date": "2024-11-25", "close": 56.75, "volume": 13567740.0}, {"date": "2024-11-26", "close": 57.59, "volume": 7787239.0}, {"date": "2024-11-27", "close": 57.65, "volume": 5723671.0}, {"date": "2024-11-29", "close": 57.74, "volume": 3635528.0}, {"date": "2024-12-02", "close": 57.18, "volume": 5625266.0}, {"date": "2024-12-03", "close": 56.9, "volume": 8734823.0}, {"date": "2024-12-04", "close": 56.45, "volume": 8579806.0}, {"date": "2024-12-05", "close": 56.91, "volume": 5398617.0}, {"date": "2024-12-06", "close": 57.32, "volume": 5732967.0}, {"date": "2024-12-09", "close": 55.86, "volume": 8641403.0}, {"date": "2024-12-10", "close": 55.49, "volume": 8319917.0}, {"date": "2024-12-11", "close": 54.69, "volume": 9363845.0}, {"date": "2024-12-12", "close": 54.99, "volume": 6278749.0}, {"date": "2024-12-13", "close": 54.92, "volume": 6532765.0}, {"date": "2024-12-16", "close": 54.7, "volume": 6723314.0}, {"date": "2024-12-17", "close": 54.13, "volume": 10125530.0}, {"date": "2024-12-18", "close": 53.25, "volume": 10619450.0}, {"date": "2024-12-19", "close": 52.99, "volume": 10823520.0}, {"date": "2024-12-20", "close": 53.84, "volume": 27063840.0}, {"date": "2024-12-23", "close": 53.58, "volume": 7199632.0}, {"date": "2024-12-24", "close": 53.47, "volume": 5406818.0}, {"date": "2024-12-26", "close": 52.6, "volume": 5231835.0}, {"date": "2024-12-27", "close": 52.38, "volume": 6425528.0}, {"date": "2024-12-30", "close": 52.08, "volume": 5409897.0}, {"date": "2024-12-31", "close": 52.29, "volume": 4708866.0}, {"date": "2025-01-02", "close": 52.51, "volume": 5473356.0}, {"date": "2025-01-03", "close": 53.14, "volume": 5609678.0}, {"date": "2025-01-06", "close": 52.09, "volume": 6242376.0}, {"date": "2025-01-07", "close": 51.46, "volume": 5365692.0}, {"date": "2025-01-08", "close": 51.49, "volume": 6487179.0}, {"date": "2025-01-10", "close": 50.87, "volume": 12003220.0}, {"date": "2025-01-13", "close": 50.85, "volume": 5816244.0}, {"date": "2025-01-14", "close": 51.36, "volume": 6391513.0}, {"date": "2025-01-15", "close": 51.04, "volume": 7026097.0}, {"date": "2025-01-16", "close": 51.16, "volume": 5969585.0}, {"date": "2025-01-17", "close": 51.86, "volume": 6532496.0}, {"date": "2025-01-21", "close": 51.47, "volume": 8195412.0}, {"date": "2025-01-22", "close": 50.81, "volume": 7840265.0}, {"date": "2025-01-23", "close": 51.21, "volume": 6539822.0}, {"date": "2025-01-24", "close": 52.05, "volume": 8030424.0}, {"date": "2025-01-27", "close": 53.45, "volume": 9771163.0}, {"date": "2025-01-28", "close": 52.6, "volume": 10642010.0}, {"date": "2025-01-29", "close": 52.66, "volume": 8537628.0}, {"date": "2025-01-30", "close": 51.54, "volume": 16528180.0}, {"date": "2025-01-31", "close": 52.23, "volume": 9555360.0}, {"date": "2025-02-03", "close": 52.85, "volume": 8428458.0}, {"date": "2025-02-04", "close": 52.62, "volume": 6876333.0}, {"date": "2025-02-05", "close": 52.58, "volume": 5166509.0}, {"date": "2025-02-06", "close": 52.64, "volume": 6968107.0}, {"date": "2025-02-07", "close": 52.66, "volume": 5531130.0}, {"date": "2025-02-10", "close": 53.84, "volume": 5778646.0}, {"date": "2025-02-11", "close": 53.85, "volume": 5172683.0}, {"date": "2025-02-12", "close": 53.34, "volume": 4829405.0}, {"date": "2025-02-13", "close": 53.62, "volume": 6379331.0}, {"date": "2025-02-14", "close": 53.29, "volume": 4564908.0}, {"date": "2025-02-18", "close": 52.75, "volume": 8266730.0}, {"date": "2025-02-19", "close": 53.34, "volume": 6780730.0}, {"date": "2025-02-20", "close": 54.33, "volume": 6734307.0}, {"date": "2025-02-21", "close": 55.05, "volume": 8820194.0}, {"date": "2025-02-24", "close": 55.25, "volume": 11372980.0}, {"date": "2025-02-25", "close": 56.0, "volume": 12158620.0}, {"date": "2025-02-26", "close": 54.85, "volume": 7723345.0}, {"date": "2025-02-27", "close": 55.08, "volume": 6354212.0}, {"date": "2025-02-28", "close": 55.85, "volume": 9822161.0}, {"date": "2025-03-03", "close": 57.31, "volume": 10433760.0}, {"date": "2025-03-04", "close": 56.3, "volume": 16801930.0}, {"date": "2025-03-05", "close": 55.95, "volume": 7413221.0}, {"date": "2025-03-06", "close": 57.01, "volume": 9487743.0}, {"date": "2025-03-07", "close": 57.79, "volume": 12645220.0}, {"date": "2025-03-10", "close": 58.99, "volume": 16149950.0}, {"date": "2025-03-11", "close": 58.15, "volume": 12040060.0}, {"date": "2025-03-12", "close": 57.81, "volume": 8390425.0}, {"date": "2025-03-13", "close": 58.55, "volume": 8911652.0}, {"date": "2025-03-14", "close": 58.91, "volume": 8370834.0}, {"date": "2025-03-17", "close": 58.9, "volume": 8567849.0}, {"date": "2025-03-18", "close": 58.34, "volume": 8524430.0}, {"date": "2025-03-19", "close": 57.95, "volume": 8505018.0}, {"date": "2025-03-20", "close": 58.09, "volume": 7209443.0}, {"date": "2025-03-21", "close": 57.6, "volume": 33837070.0}, {"date": "2025-03-24", "close": 57.65, "volume": 11954810.0}, {"date": "2025-03-25", "close": 56.71, "volume": 10378330.0}, {"date": "2025-03-26", "close": 57.75, "volume": 9462688.0}, {"date": "2025-03-27", "close": 58.3, "volume": 8520129.0}, {"date": "2025-03-28", "close": 58.15, "volume": 10396620.0}, {"date": "2025-03-31", "close": 60.02, "volume": 17337290.0}, {"date": "2025-04-01", "close": 58.79, "volume": 19150210.0}, {"date": "2025-04-02", "close": 57.12, "volume": 20160970.0}, {"date": "2025-04-03", "close": 57.89, "volume": 14319780.0}, {"date": "2025-04-04", "close": 56.07, "volume": 16333000.0}, {"date": "2025-04-07", "close": 55.66, "volume": 16833090.0}, {"date": "2025-04-08", "close": 55.56, "volume": 12315630.0}, {"date": "2025-04-09", "close": 56.36, "volume": 15940620.0}, {"date": "2025-04-10", "close": 56.38, "volume": 13148020.0}, {"date": "2025-04-11", "close": 56.65, "volume": 9760322.0}, {"date": "2025-04-14", "close": 57.13, "volume": 9782597.0}, {"date": "2025-04-15", "close": 57.52, "volume": 6384039.0}, {"date": "2025-04-16", "close": 57.27, "volume": 8526121.0}, {"date": "2025-04-17", "close": 58.16, "volume": 8765656.0}, {"date": "2025-04-21", "close": 57.63, "volume": 6727895.0}, {"date": "2025-04-22", "close": 58.82, "volume": 9475178.0}, {"date": "2025-04-23", "close": 58.56, "volume": 8942486.0}, {"date": "2025-04-24", "close": 58.71, "volume": 6053698.0}, {"date": "2025-04-25", "close": 58.26, "volume": 5680267.0}, {"date": "2025-04-28", "close": 58.19, "volume": 8849756.0}, {"date": "2025-04-29", "close": 58.77, "volume": 12724160.0}, {"date": "2025-04-30", "close": 59.15, "volume": 13422330.0}, {"date": "2025-05-01", "close": 59.31, "volume": 9436834.0}, {"date": "2025-05-02", "close": 59.61, "volume": 7027455.0}, {"date": "2025-05-05", "close": 59.87, "volume": 6655993.0}, {"date": "2025-05-06", "close": 60.48, "volume": 6527440.0}, {"date": "2025-05-07", "close": 60.91, "volume": 9190293.0}, {"date": "2025-05-08", "close": 60.4, "volume": 7904387.0}, {"date": "2025-05-09", "close": 59.43, "volume": 5747703.0}, {"date": "2025-05-12", "close": 56.95, "volume": 16278630.0}, {"date": "2025-05-13", "close": 56.47, "volume": 11410610.0}, {"date": "2025-05-14", "close": 56.33, "volume": 9070560.0}, {"date": "2025-05-15", "close": 58.06, "volume": 8851054.0}, {"date": "2025-05-16", "close": 58.89, "volume": 5927748.0}, {"date": "2025-05-19", "close": 59.47, "volume": 6318310.0}, {"date": "2025-05-20", "close": 59.9, "volume": 5820122.0}, {"date": "2025-05-21", "close": 59.45, "volume": 7614271.0}, {"date": "2025-05-22", "close": 59.3, "volume": 5789175.0}, {"date": "2025-05-23", "close": 59.74, "volume": 4863065.0}, {"date": "2025-05-27", "close": 59.62, "volume": 5216182.0}, {"date": "2025-05-28", "close": 59.48, "volume": 4767097.0}, {"date": "2025-05-29", "close": 59.48, "volume": 5322182.0}, {"date": "2025-05-30", "close": 60.61, "volume": 12772850.0}, {"date": "2025-06-02", "close": 60.63, "volume": 6413392.0}, {"date": "2025-06-03", "close": 60.37, "volume": 6785192.0}, {"date": "2025-06-04", "close": 59.31, "volume": 7602569.0}, {"date": "2025-06-05", "close": 59.39, "volume": 9057354.0}, {"date": "2025-06-06", "close": 59.24, "volume": 4858251.0}, {"date": "2025-06-09", "close": 59.07, "volume": 6357515.0}, {"date": "2025-06-10", "close": 58.56, "volume": 8697203.0}, {"date": "2025-06-11", "close": 59.91, "volume": 9052329.0}, {"date": "2025-06-12", "close": 59.92, "volume": 10489410.0}, {"date": "2025-06-13", "close": 59.81, "volume": 10173980.0}, {"date": "2025-06-16", "close": 58.8, "volume": 10536860.0}, {"date": "2025-06-17", "close": 58.99, "volume": 7222398.0}, {"date": "2025-06-18", "close": 59.49, "volume": 8262854.0}, {"date": "2025-06-20", "close": 59.75, "volume": 23289820.0}, {"date": "2025-06-23", "close": 60.49, "volume": 8956933.0}, {"date": "2025-06-24", "close": 59.91, "volume": 5767078.0}, {"date": "2025-06-25", "close": 58.94, "volume": 7040710.0}, {"date": "2025-06-26", "close": 58.79, "volume": 6974719.0}, {"date": "2025-06-27", "close": 58.75, "volume": 11502870.0}, {"date": "2025-06-30", "close": 58.63, "volume": 9462311.0}, {"date": "2025-07-01", "close": 58.14, "volume": 7656848.0}, {"date": "2025-07-02", "close": 59.17, "volume": 9264249.0}, {"date": "2025-07-03", "close": 59.65, "volume": 4776064.0}, {"date": "2025-07-07", "close": 60.25, "volume": 7376477.0}, {"date": "2025-07-08", "close": 59.54, "volume": 7939232.0}, {"date": "2025-07-09", "close": 57.75, "volume": 22224800.0}, {"date": "2025-07-10", "close": 58.55, "volume": 14343250.0}, {"date": "2025-07-11", "close": 57.8, "volume": 9431086.0}, {"date": "2025-07-14", "close": 58.13, "volume": 8320656.0}, {"date": "2025-07-15", "close": 58.48, "volume": 7739828.0}, {"date": "2025-07-16", "close": 58.86, "volume": 7054271.0}, {"date": "2025-07-17", "close": 57.98, "volume": 12501420.0}, {"date": "2025-07-18", "close": 58.02, "volume": 5688772.0}, {"date": "2025-07-21", "close": 58.92, "volume": 6946798.0}, {"date": "2025-07-22", "close": 59.44, "volume": 9649454.0}, {"date": "2025-07-23", "close": 59.77, "volume": 7172201.0}, {"date": "2025-07-24", "close": 59.61, "volume": 6933909.0}, {"date": "2025-07-25", "close": 59.84, "volume": 6368776.0}, {"date": "2025-07-28", "close": 58.72, "volume": 7419866.0}, {"date": "2025-07-29", "close": 59.36, "volume": 11825560.0}, {"date": "2025-07-30", "close": 61.5, "volume": 20487540.0}, {"date": "2025-07-31", "close": 61.94, "volume": 10623150.0}, {"date": "2025-08-01", "close": 61.78, "volume": 9689442.0}, {"date": "2025-08-04", "close": 61.94, "volume": 6384480.0}, {"date": "2025-08-05", "close": 62.52, "volume": 5889468.0}, {"date": "2025-08-06", "close": 63.15, "volume": 6482840.0}, {"date": "2025-08-07", "close": 63.55, "volume": 5124444.0}, {"date": "2025-08-08", "close": 64.19, "volume": 5434920.0}, {"date": "2025-08-11", "close": 65.67, "volume": 10650460.0}, {"date": "2025-08-12", "close": 66.01, "volume": 8849174.0}, {"date": "2025-08-13", "close": 65.5, "volume": 7508237.0}, {"date": "2025-08-14", "close": 65.55, "volume": 10791100.0}, {"date": "2025-08-15", "close": 65.82, "volume": 10137260.0}, {"date": "2025-08-18", "close": 65.99, "volume": 7371716.0}, {"date": "2025-08-19", "close": 66.56, "volume": 6482727.0}, {"date": "2025-08-20", "close": 67.58, "volume": 8893120.0}, {"date": "2025-08-21", "close": 67.68, "volume": 5963169.0}, {"date": "2025-08-22", "close": 67.67, "volume": 9603301.0}, {"date": "2025-08-25", "close": 67.05, "volume": 5706756.0}, {"date": "2025-08-26", "close": 66.45, "volume": 8535641.0}, {"date": "2025-08-27", "close": 66.41, "volume": 4973531.0}, {"date": "2025-08-28", "close": 66.42, "volume": 5807693.0}, {"date": "2025-08-29", "close": 67.21, "volume": 5930626.0}, {"date": "2025-09-02", "close": 67.13, "volume": 6919688.0}, {"date": "2025-09-03", "close": 66.63, "volume": 6722322.0}, {"date": "2025-09-04", "close": 66.59, "volume": 6388619.0}, {"date": "2025-09-05", "close": 66.55, "volume": 5935912.0}, {"date": "2025-09-08", "close": 65.77, "volume": 10316610.0}, {"date": "2025-09-09", "close": 66.19, "volume": 6918483.0}, {"date": "2025-09-10", "close": 66.23, "volume": 6677270.0}, {"date": "2025-09-11", "close": 66.36, "volume": 10022770.0}, {"date": "2025-09-12", "close": 66.65, "volume": 7975862.0}, {"date": "2025-09-15", "close": 64.89, "volume": 9129700.0}, {"date": "2025-09-16", "close": 64.81, "volume": 9536281.0}, {"date": "2025-09-17", "close": 65.51, "volume": 7261063.0}, {"date": "2025-09-18", "close": 63.94, "volume": 10329700.0}, {"date": "2025-09-19", "close": 64.89, "volume": 22705130.0}, {"date": "2025-09-22", "close": 63.79, "volume": 7628257.0}, {"date": "2025-09-23", "close": 64.87, "volume": 7417411.0}, {"date": "2025-09-24", "close": 65.13, "volume": 6838154.0}, {"date": "2025-09-25", "close": 65.19, "volume": 5747914.0}, {"date": "2025-09-26", "close": 65.71, "volume": 5513848.0}, {"date": "2025-09-29", "close": 65.67, "volume": 6867440.0}, {"date": "2025-09-30", "close": 66.06, "volume": 7797283.0}, {"date": "2025-10-01", "close": 66.29, "volume": 8514638.0}, {"date": "2025-10-02", "close": 65.75, "volume": 6043286.0}, {"date": "2025-10-03", "close": 65.73, "volume": 7028798.0}, {"date": "2025-10-06", "close": 65.37, "volume": 7768363.0}, {"date": "2025-10-07", "close": 66.65, "volume": 8825535.0}, {"date": "2025-10-08", "close": 65.42, "volume": 10933750.0}, {"date": "2025-10-09", "close": 65.72, "volume": 6965113.0}, {"date": "2025-10-10", "close": 66.54, "volume": 11649580.0}, {"date": "2025-10-13", "close": 64.95, "volume": 8089661.0}, {"date": "2025-10-14", "close": 65.4, "volume": 6584755.0}, {"date": "2025-10-15", "close": 64.87, "volume": 6790091.0}, {"date": "2025-10-16", "close": 64.26, "volume": 6458051.0}, {"date": "2025-10-17", "close": 65.05, "volume": 6389647.0}, {"date": "2025-10-20", "close": 64.4, "volume": 6208990.0}, {"date": "2025-10-21", "close": 63.75, "volume": 9162426.0}, {"date": "2025-10-22", "close": 64.43, "volume": 6025902.0}, {"date": "2025-10-23", "close": 64.57, "volume": 5163172.0}, {"date": "2025-10-24", "close": 64.67, "volume": 4489666.0}, {"date": "2025-10-27", "close": 63.74, "volume": 7713008.0}, {"date": "2025-10-28", "close": 63.28, "volume": 6000570.0}, {"date": "2025-10-29", "close": 61.97, "volume": 10276070.0}, {"date": "2025-10-30", "close": 57.13, "volume": 24613840.0}, {"date": "2025-10-31", "close": 56.38, "volume": 15679940.0}, {"date": "2025-11-03", "close": 56.67, "volume": 12745010.0}, {"date": "2025-11-04", "close": 57.31, "volume": 9866049.0}, {"date": "2025-11-05", "close": 57.16, "volume": 8448446.0}, {"date": "2025-11-06", "close": 57.27, "volume": 7864567.0}, {"date": "2025-11-07", "close": 58.03, "volume": 8937443.0}, {"date": "2025-11-10", "close": 57.55, "volume": 7814255.0}, {"date": "2025-11-11", "close": 58.41, "volume": 6974843.0}, {"date": "2025-11-12", "close": 58.05, "volume": 8901977.0}, {"date": "2025-11-13", "close": 57.81, "volume": 7925224.0}, {"date": "2025-11-14", "close": 58.19, "volume": 7787983.0}, {"date": "2025-11-17", "close": 58.13, "volume": 9692506.0}, {"date": "2025-11-18", "close": 58.94, "volume": 9548769.0}, {"date": "2025-11-19", "close": 58.61, "volume": 5915010.0}, {"date": "2025-11-20", "close": 58.18, "volume": 6158729.0}, {"date": "2025-11-21", "close": 58.19, "volume": 9461023.0}, {"date": "2025-11-24", "close": 57.33, "volume": 12757820.0}, {"date": "2025-11-25", "close": 58.34, "volume": 9621315.0}, {"date": "2025-11-26", "close": 58.69, "volume": 5909711.0}, {"date": "2025-11-28", "close": 59.01, "volume": 3207238.0}, {"date": "2025-12-01", "close": 59.14, "volume": 7823397.0}, {"date": "2025-12-02", "close": 58.82, "volume": 8318751.0}, {"date": "2025-12-03", "close": 58.41, "volume": 9344366.0}, {"date": "2025-12-04", "close": 58.34, "volume": 6733814.0}, {"date": "2025-12-05", "close": 57.99, "volume": 5746651.0}, {"date": "2025-12-08", "close": 58.11, "volume": 6814663.0}, {"date": "2025-12-09", "close": 58.18, "volume": 5700903.0}, {"date": "2025-12-10", "close": 58.69, "volume": 7834681.0}, {"date": "2025-12-11", "close": 58.72, "volume": 7515555.0}, {"date": "2025-12-12", "close": 58.75, "volume": 8571400.0}, {"date": "2025-12-15", "close": 59.09, "volume": 10998440.0}, {"date": "2025-12-16", "close": 59.33, "volume": 9078170.0}, {"date": "2025-12-17", "close": 59.18, "volume": 8385293.0}, {"date": "2025-12-18", "close": 58.39, "volume": 10777690.0}, {"date": "2025-12-19", "close": 58.07, "volume": 35088850.0}, {"date": "2025-12-22", "close": 58.61, "volume": 8682802.0}, {"date": "2025-12-23", "close": 58.75, "volume": 7780927.0}, {"date": "2025-12-24", "close": 58.98, "volume": 5050921.0}, {"date": "2025-12-26", "close": 57.6, "volume": 8976095.0}, {"date": "2025-12-29", "close": 57.62, "volume": 8275406.0}, {"date": "2025-12-30", "close": 57.77, "volume": 5854764.0}, {"date": "2025-12-31", "close": 57.66, "volume": 5231287.0}, {"date": "2026-01-02", "close": 57.31, "volume": 12112480.0}, {"date": "2026-01-05", "close": 56.3, "volume": 14083530.0}, {"date": "2026-01-06", "close": 55.16, "volume": 11952850.0}, {"date": "2026-01-07", "close": 54.72, "volume": 8704709.0}, {"date": "2026-01-08", "close": 55.9, "volume": 11042260.0}, {"date": "2026-01-09", "close": 57.53, "volume": 12679240.0}, {"date": "2026-01-12", "close": 58.54, "volume": 10461160.0}, {"date": "2026-01-13", "close": 60.15, "volume": 12441840.0}, {"date": "2026-01-14", "close": 61.47, "volume": 10394200.0}, {"date": "2026-01-15", "close": 61.58, "volume": 7588556.0}, {"date": "2026-01-16", "close": 61.76, "volume": 8980143.0}, {"date": "2026-01-20", "close": 61.15, "volume": 14211140.0}, {"date": "2026-01-21", "close": 61.08, "volume": 9095357.0}, {"date": "2026-01-22", "close": 61.03, "volume": 6273785.0}, {"date": "2026-01-23", "close": 61.91, "volume": 6558887.0}, {"date": "2026-01-26", "close": 62.98, "volume": 11043860.0}, {"date": "2026-01-27", "close": 63.62, "volume": 8740781.0}, {"date": "2026-01-28", "close": 63.13, "volume": 11620060.0}, {"date": "2026-01-29", "close": 59.76, "volume": 27882950.0}, {"date": "2026-01-30", "close": 61.99, "volume": 13245540.0}, {"date": "2026-02-02", "close": 62.23, "volume": 12912830.0}, {"date": "2026-02-03", "close": 64.16, "volume": 12478500.0}, {"date": "2026-02-04", "close": 65.16, "volume": 13033900.0}, {"date": "2026-02-05", "close": 65.39, "volume": 11079350.0}, {"date": "2026-02-06", "close": 65.4, "volume": 7952819.0}, {"date": "2026-02-09", "close": 64.4, "volume": 8081159.0}, {"date": "2026-02-10", "close": 64.4, "volume": 10775730.0}, {"date": "2026-02-11", "close": 65.92, "volume": 12240980.0}, {"date": "2026-02-12", "close": 67.01, "volume": 9407910.0}, {"date": "2026-02-13", "close": 67.25, "volume": 8578418.0}, {"date": "2026-02-17", "close": 66.54, "volume": 7807416.0}, {"date": "2026-02-18", "close": 66.77, "volume": 7135146.0}, {"date": "2026-02-19", "close": 67.99, "volume": 7836672.0}, {"date": "2026-02-20", "close": 67.57, "volume": 7059007.0}, {"date": "2026-02-23", "close": 68.98, "volume": 7152645.0}, {"date": "2026-02-24", "close": 69.25, "volume": 7049636.0}, {"date": "2026-02-25", "close": 69.7, "volume": 6519763.0}, {"date": "2026-02-26", "close": 69.47, "volume": 6468303.0}, {"date": "2026-02-27", "close": 69.04, "volume": 12272940.0}, {"date": "2026-03-02", "close": 68.69, "volume": 7275651.0}, {"date": "2026-03-03", "close": 68.89, "volume": 8280632.0}, {"date": "2026-03-04", "close": 68.12, "volume": 10640170.0}, {"date": "2026-03-05", "close": 66.98, "volume": 12139740.0}, {"date": "2026-03-06", "close": 66.51, "volume": 9125118.0}, {"date": "2026-03-09", "close": 67.04, "volume": 9488531.0}, {"date": "2026-03-10", "close": 67.14, "volume": 6738648.0}, {"date": "2026-03-11", "close": 66.34, "volume": 9219641.0}, {"date": "2026-03-12", "close": 67.72, "volume": 8794400.0}, {"date": "2026-03-13", "close": 67.89, "volume": 7307876.0}, {"date": "2026-03-16", "close": 67.53, "volume": 7328089.0}, {"date": "2026-03-17", "close": 66.97, "volume": 8339199.0}, {"date": "2026-03-18", "close": 65.13, "volume": 10221380.0}, {"date": "2026-03-19", "close": 65.07, "volume": 8080941.0}, {"date": "2026-03-20", "close": 64.47, "volume": 38329600.0}, {"date": "2026-03-23", "close": 64.39, "volume": 9969300.0}, {"date": "2026-03-24", "close": 64.32, "volume": 9144027.0}, {"date": "2026-03-25", "close": 63.78, "volume": 8132976.0}, {"date": "2026-03-26", "close": 64.62, "volume": 8226046.0}, {"date": "2026-03-27", "close": 66.48, "volume": 10227350.0}, {"date": "2026-03-30", "close": 67.02, "volume": 8840968.0}, {"date": "2026-03-31", "close": 65.99, "volume": 10606930.0}, {"date": "2026-04-01", "close": 65.48, "volume": 11515250.0}, {"date": "2026-04-02", "close": 65.76, "volume": 9795738.0}, {"date": "2026-04-06", "close": 66.55, "volume": 5268150.0}, {"date": "2026-04-07", "close": 66.25, "volume": 10982090.0}, {"date": "2026-04-08", "close": 66.8, "volume": 10805870.0}, {"date": "2026-04-09", "close": 67.46, "volume": 6937470.0}, {"date": "2026-04-10", "close": 67.38, "volume": 7115857.0}, {"date": "2026-04-13", "close": 66.81, "volume": 6795712.0}, {"date": "2026-04-14", "close": 65.62, "volume": 8943261.0}, {"date": "2026-04-15", "close": 64.42, "volume": 7076561.0}, {"date": "2026-04-16", "close": 64.94, "volume": 5809996.0}, {"date": "2026-04-17", "close": 64.17, "volume": 9420367.0}, {"date": "2026-04-20", "close": 64.61, "volume": 5967329.0}, {"date": "2026-04-21", "close": 64.65, "volume": 5723377.0}, {"date": "2026-04-22", "close": 65.18, "volume": 7849019.0}, {"date": "2026-04-23", "close": 67.15, "volume": 7525757.0}, {"date": "2026-04-24", "close": 66.88, "volume": 9523075.0}, {"date": "2026-04-27", "close": 66.0, "volume": 7924902.0}, {"date": "2026-04-28", "close": 67.8, "volume": 10257610.0}, {"date": "2026-04-29", "close": 68.2, "volume": 12059640.0}, {"date": "2026-04-30", "close": 72.65, "volume": 24768770.0}, {"date": "2026-05-01", "close": 74.55, "volume": 11813850.0}, {"date": "2026-05-04", "close": 73.41, "volume": 11334230.0}, {"date": "2026-05-05", "close": 72.79, "volume": 10730000.0}, {"date": "2026-05-06", "close": 70.17, "volume": 11135580.0}, {"date": "2026-05-07", "close": 69.04, "volume": 8693353.0}, {"date": "2026-05-08", "close": 68.12, "volume": 7334973.0}, {"date": "2026-05-11", "close": 68.61, "volume": 10608350.0}, {"date": "2026-05-12", "close": 69.89, "volume": 8349364.0}, {"date": "2026-05-13", "close": 71.54, "volume": 8313066.0}, {"date": "2026-05-14", "close": 72.41, "volume": 8674780.0}, {"date": "2026-05-15", "close": 73.09, "volume": 10383750.0}, {"date": "2026-05-18", "close": 73.72, "volume": 6040093.0}, {"date": "2026-05-19", "close": 74.0, "volume": 6179986.0}, {"date": "2026-05-20", "close": 73.33, "volume": 8020364.0}, {"date": "2026-05-21", "close": 73.71, "volume": 6477384.0}, {"date": "2026-05-22", "close": 73.9, "volume": 4505977.0}, {"date": "2026-05-26", "close": 72.37, "volume": 9220687.0}, {"date": "2026-05-27", "close": 72.11, "volume": 6770827.0}, {"date": "2026-05-28", "close": 71.97, "volume": 8657624.0}, {"date": "2026-05-29", "close": 69.58, "volume": 13118600.0}, {"date": "2026-06-01", "close": 68.65, "volume": 7182304.0}, {"date": "2026-06-02", "close": 69.24, "volume": 7732827.0}, {"date": "2026-06-03", "close": 70.3, "volume": 7735172.0}, {"date": "2026-06-04", "close": 70.6, "volume": 5794488.0}, {"date": "2026-06-05", "close": 72.19, "volume": 8059476.0}, {"date": "2026-06-08", "close": 71.29, "volume": 6332349.0}, {"date": "2026-06-09", "close": 71.56, "volume": 9620871.0}, {"date": "2026-06-10", "close": 73.13, "volume": 8115413.0}, {"date": "2026-06-11", "close": 71.41, "volume": 7405609.0}, {"date": "2026-06-12", "close": 71.94, "volume": 8409138.0}, {"date": "2026-06-15", "close": 69.59, "volume": 11461570.0}, {"date": "2026-06-16", "close": 70.19, "volume": 5377679.0}, {"date": "2026-06-17", "close": 68.95, "volume": 6897497.0}, {"date": "2026-06-18", "close": 69.12, "volume": 19057510.0}, {"date": "2026-06-22", "close": 69.51, "volume": 8813677.0}, {"date": "2026-06-23", "close": 71.61, "volume": 9851002.0}, {"date": "2026-06-24", "close": 72.07, "volume": 7456040.0}, {"date": "2026-06-25", "close": 73.21, "volume": 6745032.0}, {"date": "2026-06-26", "close": 73.79, "volume": 15697720.0}, {"date": "2026-06-29", "close": 74.05, "volume": 5519860.0}, {"date": "2026-06-30", "close": 71.95, "volume": 8241298.0}, {"date": "2026-07-01", "close": 71.54, "volume": 6425305.0}, {"date": "2026-07-02", "close": 72.71, "volume": 6374323.0}, {"date": "2026-07-06", "close": 71.88, "volume": 6047887.0}, {"date": "2026-07-07", "close": 72.96, "volume": 5260715.0}, {"date": "2026-07-08", "close": 72.81, "volume": 6124519.0}, {"date": "2026-07-09", "close": 71.59, "volume": 6518837.0}, {"date": "2026-07-10", "close": 71.79, "volume": 7335178.0}, {"date": "2026-07-13", "close": 71.87, "volume": 4857692.0}, {"date": "2026-07-14", "close": 70.16, "volume": 5956830.0}, {"date": "2026-07-15", "close": 70.52, "volume": 6854924.0}, {"date": "2026-07-16", "close": 73.03, "volume": 10532930.0}, {"date": "2026-07-17", "close": 74.21, "volume": 8608457.0}, {"date": "2026-07-20", "close": 74.66, "volume": 6710778.0}, {"date": "2026-07-21", "close": 72.99, "volume": 6219466.0}, {"date": "2026-07-22", "close": 72.17, "volume": 6798898.0}, {"date": "2026-07-23", "close": 72.08, "volume": 6940235.0}, {"date": "2026-07-24", "close": 72.99, "volume": 4797962.0}, {"date": "2026-07-27", "close": 72.89, "volume": 6468512.0}, {"date": "2026-07-28", "close": 74.82, "volume": 10115800.0}, {"date": "2026-07-29", "close": 74.92, "volume": 8965785.0}, {"date": "2026-07-30", "close": 67.94, "volume": 21341190.0}, {"date": "2026-07-31", "close": 68.33, "volume": 11159060.0}, {"date": "2026-08-03", "close": 68.26, "volume": 9750406.0}, {"date": "2026-08-04", "close": 68.07, "volume": 10678710.0}, {"date": "2026-08-05", "close": 68.44, "volume": 10632750.0}, {"date": "2026-08-06", "close": 67.75, "volume": 10528460.0}, {"date": "2026-08-07", "close": 68.35, "volume": 9490711.0}], "refreshing": true}