{"ticker": "MPC", "overview": {"cik": "1510295", "ticker": "MPC", "name": "Marathon Petroleum Corp", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001948454-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376764", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001948454-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006481", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006399", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001957799-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356892", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354289", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006060", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352231", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005932", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332984", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001510295-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001510295-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001510295-26-000055", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001510295-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261740", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004362", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002012878-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003563", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-06", "title": "Form S-3ASR", "accession": "0001510295-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001510295-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001510295-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204254", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204242", "price_sensitive": false}]}, "description": "Marathon Petroleum Corp trades as MPC on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 1,235 insider filings for the company, from August 2011 to August 2026. Across those, 33 insiders disclosed 21 open-market purchases totalling $4.49M against 72 sales totalling $188.45M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 4489036.84, "sell_n": 72, "sell_sum": 188453697.8827, "net": -183964661.0427, "insiders": 33, "first_date": "2011-08-09", "last_date": "2026-08-31"}, "metrics": {"ticker": "MPC", "has_prices": true, "as_of": "2026-08-07", "last": 298.2, "prev_close": 299.25, "change": -1.0500000000000114, "change_pct": -0.003508771929824599, "session_volume": 2300277.0, "vwap_5": 302.9601338013232, "vwap_20": 307.89419391318387, "vwap_60": 272.58131249642884, "vwap_250": 217.51084392607373, "high_52w": 319.76, "low_52w": 162.63, "avg_volume_20": 2124028.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003815", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003815-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "HOUSE-2026-20035727-T2", "src": "CONGRESS", "ticker": "MPC", "cik": "", "company": "Marathon Petroleum Corp", "company_raw": "a Ready Mix 401(k) - Dave\nMarathon Petroleum Corporation\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor sells MPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035727.pdf", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26857}, {"id": "HOUSE-2026-20035549-T2", "src": "CONGRESS", "ticker": "MPC", "cik": "", "company": "Marathon Petroleum Corp", "company_raw": "Brokerage #1 (Home Grown)\nMarathon Petroleum Corporation\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor dumps MPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035549.pdf", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59977}, {"id": "0001193125-26-378519", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Shawn M. Lyon", "who_key": "Lyon Shawn M", "role": "SVP Log & Storage, MPLX GP LLC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 532366.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider trims $532K of MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948454/000119312526378519/0001193125-26-378519-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "0001193125-26-376764", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Erin M. Brzezinski", "who_key": "Brzezinski Erin M", "role": "VP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 206790.30000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider sells $207K of MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2008021/000119312526376764/0001193125-26-376764-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "0001193125-26-356892", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Molly R. Benson", "who_key": "Benson Molly R", "role": "Chief Legal Ofc & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6165969.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "C-suite trims MPC: $6.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2005019/000119312526356892/0001193125-26-356892-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "0001193125-26-354289", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Shawn M. Lyon", "who_key": "Lyon Shawn M", "role": "SVP Log & Storage, MPLX GP LLC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 875000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider trims $875K of MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1948454/000119312526354289/0001193125-26-354289-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "0001193125-26-352231", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Michael A. Henschen II", "who_key": "Henschen Michael A II", "role": "Ex VP, Refining", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2053099.127, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider sells $2.1M of MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2069536/000119312526352231/0001193125-26-352231-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "0001193125-26-332984", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Maryann T. Mannen", "who_key": "Mannen Maryann T.", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 283096.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526332984/0001193125-26-332984-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131977}, {"id": "HOUSE-2026-20035146-T4", "src": "CONGRESS", "ticker": "MPC", "cik": "", "company": "Marathon Petroleum Corp", "company_raw": "Amount Cap.\nGains >\n$200?\nMarathon Petroleum Corporation\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor sells MPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035146.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "HOUSE-2026-20034998-T21", "src": "CONGRESS", "ticker": "MPC", "cik": "", "company": "Marathon Petroleum Corp", "company_raw": "rd Jones IRA\nSP Marathon Petroleum Corporation\nCommon Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells MPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166537}, {"id": "0001193125-26-261740", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Michael A. Henschen II", "who_key": "Henschen Michael A II", "role": "Ex VP, Refining", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1703271.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$1.7M sale: An insider lightens up on MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526261740/0001193125-26-261740-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218377}, {"id": "0002012878-26-000005", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Ricky D. Hessling", "who_key": "Hessling Ricky D.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "C-suite trims MPC: $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000201287826000005/0002012878-26-000005-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250057}, {"id": "0001193125-26-204163", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Abdulaziz Fahd Al Khayyal", "who_key": "Al Khayyal Abdulaziz Fahd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204163/0001193125-26-204163-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204170", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Evan Bayh", "who_key": "Bayh Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204170/0001193125-26-204170-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204185", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Jeffrey C. Campbell", "who_key": "CAMPBELL JEFFREY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204185/0001193125-26-204185-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204200", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Jonathan Z. Cohen", "who_key": "COHEN JONATHAN Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204200/0001193125-26-204200-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204208", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Kimberly N. Ellison-Taylor", "who_key": "Ellison-Taylor Kimberly N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204208/0001193125-26-204208-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204219", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Eileen P. Paterson", "who_key": "Paterson Eileen P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204219/0001193125-26-204219-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204226", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Kim k.w. Rucker", "who_key": "Rucker Kim K.W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204226/0001193125-26-204226-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204234", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Frank M. Semple", "who_key": "SEMPLE FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204234/0001193125-26-204234-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204242", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204242/0001193125-26-204242-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001193125-26-204254", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "John P. Surma", "who_key": "SURMA JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526204254/0001193125-26-204254-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100119-26-000834", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Marathon Petroleum Corp", "who_key": "Marathon Petroleum Corp", "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": "Petroleum Refining", "country": "United States", "headline": "Marathon Petroleum Corp takes a 7.52% passive stake in MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/0002100119-26-000834-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000464", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Marathon Petroleum Corp", "who_key": "Marathon Petroleum Corp", "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": "Petroleum Refining", "country": "United States", "headline": "Marathon Petroleum Corp crosses 5% of MPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/0002100121-26-000464-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-001738", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Marathon Petroleum Corp", "who_key": "Marathon Petroleum Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Marathon Petroleum Corp adjusts its stake in MPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/0000102909-26-001738-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "0001193125-26-110774", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Ricky D. Hessling", "who_key": "Hessling Ricky D.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 371020.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "C-suite trims MPC: $371K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526110774/0001193125-26-110774-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337897}, {"id": "0001193125-26-105547", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Ricky D. Hessling", "who_key": "Hessling Ricky D.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 644401.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "An exit at the top? Exec sells $644K of MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526105547/0001193125-26-105547-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001193125-26-105534", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Shawn M. Lyon", "who_key": "Lyon Shawn M", "role": "SVP Log & Storage, MPLX GP LLC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on MPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000119312526105534/0001193125-26-105534-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340777}, {"id": "HOUSE-2026-20034207-T6", "src": "CONGRESS", "ticker": "MPC", "cik": "", "company": "Marathon Petroleum Corp", "company_raw": "Amount Cap.\nGains >\n$200?\nMarathon Petroleum Corporation\nCommon Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads MPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340777}], "recent_buys": [{"id": "0000950170-25-038321", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Ricky D. Hessling", "who_key": "Hessling Ricky D.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 269440.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Top exec puts $269K into MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000095017025038321/0000950170-25-038321-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866377}, {"id": "0000950170-25-035142", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Evan Bayh", "who_key": "Bayh Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133700.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "MPC lands a director's $134K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000095017025035142/0000950170-25-035142-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875017}, {"id": "0000950170-24-134043", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Jeffrey C. Campbell", "who_key": "CAMPBELL JEFFREY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 897644.4, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 3 insiders into MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000095017024134043/0000950170-24-134043-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006057}, {"id": "0001209191-21-066735", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64300.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The whole bench is buying MPC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919121066735/0001209191-21-066735-index.htm", "trade_date": "2021-11-24", "timestamp": "2021-11-24", "mins": 2598697}, {"id": "0001209191-19-036594", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "James E. Rohr", "who_key": "ROHR JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 601750.0, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "5 insiders pile into MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919119036594/0001209191-19-036594-index.htm", "trade_date": "2019-06-11", "timestamp": "2019-06-11", "mins": 3890377}, {"id": "0001209191-19-030705", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Donald C. Templin", "who_key": "Templin Donald C.", "role": "Pres., Refining, Mktg & Supply", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 253696.5, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "MPC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919119030705/0001209191-19-030705-index.htm", "trade_date": "2019-05-15", "timestamp": "2019-05-15", "mins": 3929257}, {"id": "0001209191-18-063074", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Steven A. Davis", "who_key": "DAVIS STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 217489.65, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The whole bench is buying MPC \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118063074/0001209191-18-063074-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148137}, {"id": "0001209191-18-059629", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Steven A. Davis", "who_key": "DAVIS STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155499.84, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider cluster: 9 buying MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118059629/0001209191-18-059629-index.htm", "trade_date": "2018-11-20", "timestamp": "2018-11-20", "mins": 4182697}, {"id": "0001209191-18-063769", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Gregory James Goff", "who_key": "Goff Gregory James", "role": "Exec Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11130.720000000001, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 7 insiders into MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118063769/0001209191-18-063769-index.htm", "trade_date": "2018-10-12", "timestamp": "2018-10-12", "mins": 4238857}, {"id": "0001209191-18-017891", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101070.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider cluster: 9 buying MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118017891/0001209191-18-017891-index.htm", "trade_date": "2018-03-06", "timestamp": "2018-03-06", "mins": 4555657}, {"id": "0001209191-17-009846", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99880.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "9 insiders pile into MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117009846/0001209191-17-009846-index.htm", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117257}, {"id": "0001209191-16-124194", "src": "INSIDERS", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Steven A. Davis", "who_key": "DAVIS STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52049.700000000004, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "MPC draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919116124194/0001209191-16-124194-index.htm", "trade_date": "2016-05-26", "timestamp": "2016-05-26", "mins": 5490217}], "institutional": [{"id": "13DG-0002012383-26-003815", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003815-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "13DG-0002100119-26-000834", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Marathon Petroleum Corp", "who_key": "Marathon Petroleum Corp", "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": "Petroleum Refining", "country": "United States", "headline": "Marathon Petroleum Corp takes a 7.52% passive stake in MPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/0002100119-26-000834-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000464", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Marathon Petroleum Corp", "who_key": "Marathon Petroleum Corp", "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": "Petroleum Refining", "country": "United States", "headline": "Marathon Petroleum Corp crosses 5% of MPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/0002100121-26-000464-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-001738", "src": "13DG", "ticker": "MPC", "cik": "1510295", "company": "Marathon Petroleum Corp", "company_raw": "Marathon Petroleum Corp", "who": "Marathon Petroleum Corp", "who_key": "Marathon Petroleum Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Marathon Petroleum Corp adjusts its stake in MPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/0000102909-26-001738-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Marathon Petroleum Corporation Common Stock", "new_value": "Marathon Petroleum Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001510295", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001510295", "applied": 1, "detected_at": "2026-10-26T02:17:31.331109"}]}, "key_people": [{"who": "Michael J. Hennigan", "who_key": "Hennigan Michael J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 33670131.857999995, "net": -33670131.857999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33670131.857999995, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122057414/0001209191-22-057414-index.htm"}], "latest": {"action": "SELL", "amount": 33670131.857999995, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122057414/0001209191-22-057414-index.htm"}}, {"who": "Gary R. Heminger", "who_key": "Heminger Gary R.", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21173830.580000002, "net": -21173830.580000002, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12164166.420000002, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919119013340/0001209191-19-013340-index.htm"}, {"action": "SELL", "amount": 3667681.66, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118014555/0001209191-18-014555-index.htm"}, {"action": "SELL", "amount": 3823533.6999999997, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919115045275/0001209191-15-045275-index.htm"}, {"action": "SELL", "amount": 1518448.8, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919114015024/0001209191-14-015024-index.htm"}], "latest": {"action": "SELL", "amount": 12164166.420000002, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919119013340/0001209191-19-013340-index.htm"}}, {"who": "Suzanne Gagle", "who_key": "Gagle Suzanne", "role": "Gen Counsel and SVP Gov Aff", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19587318.67, "net": -19587318.67, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16296033.15, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919123023183/0001209191-23-023183-index.htm"}, {"action": "SELL", "amount": 3291285.52, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122050932/0001209191-22-050932-index.htm"}], "latest": {"action": "SELL", "amount": 16296033.15, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919123023183/0001209191-23-023183-index.htm"}}, {"who": "Raymond L. Brooks", "who_key": "Brooks Raymond L", "role": "Ex. VP, Refining", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19301781.202, "net": -19301781.202, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12960112.571, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122031902/0001209191-22-031902-index.htm"}, {"action": "SELL", "amount": 5532231.831, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122007829/0001209191-22-007829-index.htm"}, {"action": "SELL", "amount": 809436.8, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117061716/0001209191-17-061716-index.htm"}], "latest": {"action": "SELL", "amount": 12960112.571, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122031902/0001209191-22-031902-index.htm"}}, {"who": "Thomas M. Kelley", "who_key": "Kelley Thomas M.", "role": "Sr. Vice President, Marketing", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10561961.64, "net": -10561961.64, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1972197.38, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118034567/0001209191-18-034567-index.htm"}, {"action": "SELL", "amount": 1395400.0, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118019756/0001209191-18-019756-index.htm"}, {"action": "SELL", "amount": 2305359.0, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117066187/0001209191-17-066187-index.htm"}, {"action": "SELL", "amount": 1358144.02, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117040527/0001209191-17-040527-index.htm"}, {"action": "SELL", "amount": 1455799.1600000001, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117019247/0001209191-17-019247-index.htm"}, {"action": "SELL", "amount": 2075062.08, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919115013236/0001209191-15-013236-index.htm"}], "latest": {"action": "SELL", "amount": 1972197.38, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919118034567/0001209191-18-034567-index.htm"}}, {"who": "Thomas Kaczynski", "who_key": "Kaczynski Thomas", "role": "SVP, Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9160759.719999999, "net": -9160759.719999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9160759.719999999, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122036636/0001209191-22-036636-index.htm"}], "latest": {"action": "SELL", "amount": 9160759.719999999, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919122036636/0001209191-22-036636-index.htm"}}, {"who": "C. Michael Palmer", "who_key": "Palmer C. Michael", "role": "Sr. VP, Supply Distrib. & Plan", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8332037.267999999, "net": -8332037.267999999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3287325.4399999995, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117066134/0001209191-17-066134-index.htm"}, {"action": "SELL", "amount": 1116585.9, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117065588/0001209191-17-065588-index.htm"}, {"action": "SELL", "amount": 607079.0, "date": "2017-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117053100/0001209191-17-053100-index.htm"}, {"action": "SELL", "amount": 213000.0, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117035218/0001209191-17-035218-index.htm"}, {"action": "SELL", "amount": 237695.87999999998, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117034215/0001209191-17-034215-index.htm"}, {"action": "SELL", "amount": 1080350.0, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919113017088/0001209191-13-017088-index.htm"}, {"action": "SELL", "amount": 1790001.048, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919113016847/0001209191-13-016847-index.htm"}], "latest": {"action": "SELL", "amount": 3287325.4399999995, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000120919117066134/0001209191-17-066134-index.htm"}}, {"who": "Molly R. Benson", "who_key": "Benson Molly R", "role": "Chief Legal Ofc & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7939246.72, "net": -7939246.72, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6165969.72, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005019/000119312526356892/0001193125-26-356892-index.htm"}, {"action": "SELL", "amount": 1773277.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1510295/000095017025110008/0000950170-25-110008-index.htm"}], "latest": {"action": "SELL", "amount": 6165969.72, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2005019/000119312526356892/0001193125-26-356892-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -2053099.127}, {"date": "2026-08-13", "net": -875000.0}, {"date": "2026-08-17", "net": -6165969.72}, {"date": "2026-08-27", "net": -206790.30000000002}, {"date": "2026-08-31", "net": -532366.75}, {"date": "2026-09-22", "net": -1001.0}, {"date": "2026-10-15", "net": -1001.0}], "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001948454-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376764", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001948454-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006481", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006399", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001957799-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356892", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354289", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006060", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352231", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005932", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332984", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001510295-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001510295-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001510295-26-000055", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001510295-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261740", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004362", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002012878-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003563", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-06", "title": "Form S-3ASR", "accession": "0001510295-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001510295-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001510295-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204254", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204242", "price_sensitive": false}], "performance": {"ticker": "MPC", "has_prices": true, "summary": {"n": 31, "avg": 4.218231107804946, "win_rate": 1.0, "best": 6.685567010309279, "worst": 0.8041018815415331, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-14", "score": 0.0, "ref_price": 162.32, "return": 0.8371118777723017}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 165.29, "return": 0.8041018815415331}, {"who": "Hessling Ricky D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 269440.0, "date": "2025-03-11", "score": 50.9, "ref_price": 134.72, "return": 1.213479809976247}, {"who": "Bayh Evan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133700.0, "date": "2025-03-05", "score": 40.8, "ref_price": 135.12, "return": 1.2069271758436944}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 135.12, "return": 1.2069271758436944}, {"who": "CAMPBELL JEFFREY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 897644.4, "date": "2024-12-04", "score": 65.4, "ref_price": 150.4, "return": 0.9827127659574466}, {"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": 88.79, "return": 2.358486316026579}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 76.22, "return": 2.91235896090265}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64300.0, "date": "2021-11-24", "score": 37.3, "ref_price": 64.55, "return": 3.619674670797831}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-12-31", "score": 0.0, "ref_price": 60.25, "return": 3.9493775933609956}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 60.15, "return": 3.9576059850374063}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 60.15, "return": 3.9576059850374063}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 60.15, "return": 3.9576059850374063}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 60.15, "return": 3.9576059850374063}, {"who": "ROHR JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 601750.0, "date": "2019-06-11", "score": 60.9, "ref_price": 47.77, "return": 5.242411555369478}, {"who": "Templin Donald C.", "person_type": "EXEC", "person_label": "Execs", "role": "Pres., Refining, Mktg & Supply", "amount": 253696.5, "date": "2019-05-15", "score": 38.9, "ref_price": 51.19, "return": 4.825356514944325}, {"who": "DAVIS STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217489.65, "date": "2018-12-14", "score": 58.1, "ref_price": 59.87, "return": 3.9807917153833303}, {"who": "DAVIS STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155499.84, "date": "2018-11-20", "score": 44.9, "ref_price": 61.89, "return": 3.8182258846340282}, {"who": "Goff Gregory James", "person_type": "EXEC", "person_label": "Execs", "role": "Exec Vice Chairman, Director", "amount": 11130.720000000001, "date": "2018-10-12", "score": 28.0, "ref_price": 80.08, "return": 2.7237762237762237}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101070.0, "date": "2018-03-06", "score": 41.1, "ref_price": 67.39, "return": 3.4249888707523373}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99880.0, "date": "2017-02-09", "score": 43.5, "ref_price": 49.93, "return": 4.9723613058281595}, {"who": "DAVIS STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52049.700000000004, "date": "2016-05-26", "score": 38.9, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77120.0, "date": "2016-05-02", "score": 50.3, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "Quaid John J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 18858.4, "date": "2015-09-03", "score": 36.0, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "ROHR JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128159.52, "date": "2015-08-20", "score": 43.2, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "Griffith Timothy T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President and CFO", "amount": 54110.0, "date": "2015-08-20", "score": 44.1, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "DAVIS STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 338567.6, "date": "2015-03-13", "score": 45.4, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "Bayh Evan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499849.65, "date": "2014-11-28", "score": 51.7, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "ROHR JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 449632.26, "date": "2013-08-05", "score": 46.8, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "Griffith Timothy T.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Finance & Treasurer", "amount": 32258.600000000002, "date": "2011-11-17", "score": 31.4, "ref_price": 38.8, "return": 6.685567010309279}, {"who": "Griffith Timothy T.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Finance & Treasurer", "amount": 32830.0, "date": "2011-08-09", "score": 43.4, "ref_price": 38.8, "return": 6.685567010309279}]}, "price_series": [{"date": "2016-08-01", "close": 38.8, "volume": 8869041.0}, {"date": "2016-08-02", "close": 38.79, "volume": 6051975.0}, {"date": "2016-08-03", "close": 41.22, "volume": 10374000.0}, {"date": "2016-08-04", "close": 40.63, "volume": 7154527.0}, {"date": "2016-08-05", "close": 41.91, "volume": 5781109.0}, {"date": "2016-08-08", "close": 41.93, "volume": 5419335.0}, {"date": "2016-08-09", "close": 41.03, "volume": 3642219.0}, {"date": "2016-08-10", "close": 40.99, "volume": 5779303.0}, {"date": "2016-08-11", "close": 41.9, "volume": 4496079.0}, {"date": "2016-08-12", "close": 41.71, "volume": 5268151.0}, {"date": "2016-08-15", "close": 41.21, "volume": 4106080.0}, {"date": "2016-08-16", "close": 42.13, "volume": 4935565.0}, {"date": "2016-08-17", "close": 42.21, "volume": 4217917.0}, {"date": "2016-08-18", "close": 42.49, "volume": 4337010.0}, {"date": "2016-08-19", "close": 42.01, "volume": 2981790.0}, {"date": "2016-08-22", "close": 41.1, "volume": 5527065.0}, {"date": "2016-08-23", "close": 41.93, "volume": 4376428.0}, {"date": "2016-08-24", "close": 41.97, "volume": 4420089.0}, {"date": "2016-08-25", "close": 41.9, "volume": 3486296.0}, {"date": "2016-08-26", "close": 41.85, "volume": 2890050.0}, {"date": "2016-08-29", "close": 42.29, "volume": 2414603.0}, {"date": "2016-08-30", "close": 42.68, "volume": 2866415.0}, {"date": "2016-08-31", "close": 42.51, "volume": 3362760.0}, {"date": "2016-09-01", "close": 41.91, "volume": 3870569.0}, {"date": "2016-09-02", "close": 42.32, "volume": 3164782.0}, {"date": "2016-09-06", "close": 42.97, "volume": 4003258.0}, {"date": "2016-09-07", "close": 43.09, "volume": 4288197.0}, {"date": "2016-09-08", "close": 43.45, "volume": 4807018.0}, {"date": "2016-09-09", "close": 42.24, "volume": 4364618.0}, {"date": "2016-09-12", "close": 43.34, "volume": 6157351.0}, {"date": "2016-09-13", "close": 42.5, "volume": 4355689.0}, {"date": "2016-09-14", "close": 41.87, "volume": 5301749.0}, {"date": "2016-09-15", "close": 43.74, "volume": 6679305.0}, {"date": "2016-09-16", "close": 43.62, "volume": 7023573.0}, {"date": "2016-09-19", "close": 43.73, "volume": 6621347.0}, {"date": "2016-09-20", "close": 42.55, "volume": 5471254.0}, {"date": "2016-09-21", "close": 43.21, "volume": 4862622.0}, {"date": "2016-09-22", "close": 42.69, "volume": 5650750.0}, {"date": "2016-09-23", "close": 42.28, "volume": 7783910.0}, {"date": "2016-09-26", "close": 41.48, "volume": 6050349.0}, {"date": "2016-09-27", "close": 41.85, "volume": 4726435.0}, {"date": "2016-09-28", "close": 42.64, "volume": 5304387.0}, {"date": "2016-09-29", "close": 39.74, "volume": 13818090.0}, {"date": "2016-09-30", "close": 40.59, "volume": 7692188.0}, {"date": "2016-10-03", "close": 40.96, "volume": 5311938.0}, {"date": "2016-10-04", "close": 41.38, "volume": 4106905.0}, {"date": "2016-10-05", "close": 42.27, "volume": 4099500.0}, {"date": "2016-10-06", "close": 42.36, "volume": 5607275.0}, {"date": "2016-10-07", "close": 41.77, "volume": 4427650.0}, {"date": "2016-10-10", "close": 42.47, "volume": 3808282.0}, {"date": "2016-10-11", "close": 41.96, "volume": 5130305.0}, {"date": "2016-10-12", "close": 41.66, "volume": 3738604.0}, {"date": "2016-10-13", "close": 41.56, "volume": 4310822.0}, {"date": "2016-10-14", "close": 41.65, "volume": 4642061.0}, {"date": "2016-10-17", "close": 41.85, "volume": 4099775.0}, {"date": "2016-10-18", "close": 42.73, "volume": 3060650.0}, {"date": "2016-10-19", "close": 42.65, "volume": 7261229.0}, {"date": "2016-10-20", "close": 43.05, "volume": 3051056.0}, {"date": "2016-10-21", "close": 44.09, "volume": 4808886.0}, {"date": "2016-10-24", "close": 43.78, "volume": 5061663.0}, {"date": "2016-10-25", "close": 43.69, "volume": 6612655.0}, {"date": "2016-10-26", "close": 44.26, "volume": 6606539.0}, {"date": "2016-10-27", "close": 42.81, "volume": 13678590.0}, {"date": "2016-10-28", "close": 42.82, "volume": 8268479.0}, {"date": "2016-10-31", "close": 43.59, "volume": 8739144.0}, {"date": "2016-11-01", "close": 42.34, "volume": 12845400.0}, {"date": "2016-11-02", "close": 41.0, "volume": 7099081.0}, {"date": "2016-11-03", "close": 41.18, "volume": 5769574.0}, {"date": "2016-11-04", "close": 41.23, "volume": 3246394.0}, {"date": "2016-11-07", "close": 42.6, "volume": 7400844.0}, {"date": "2016-11-08", "close": 41.82, "volume": 4413061.0}, {"date": "2016-11-09", "close": 43.57, "volume": 8587242.0}, {"date": "2016-11-10", "close": 43.82, "volume": 5890600.0}, {"date": "2016-11-11", "close": 43.96, "volume": 6497312.0}, {"date": "2016-11-14", "close": 43.59, "volume": 6751823.0}, {"date": "2016-11-15", "close": 43.83, "volume": 8535301.0}, {"date": "2016-11-16", "close": 43.49, "volume": 4165465.0}, {"date": "2016-11-17", "close": 43.36, "volume": 3985346.0}, {"date": "2016-11-18", "close": 43.31, "volume": 4892630.0}, {"date": "2016-11-21", "close": 47.17, "volume": 20268940.0}, {"date": "2016-11-22", "close": 47.87, "volume": 13032070.0}, {"date": "2016-11-23", "close": 47.71, "volume": 4404608.0}, {"date": "2016-11-25", "close": 48.2, "volume": 1988108.0}, {"date": "2016-11-28", "close": 47.05, "volume": 5585387.0}, {"date": "2016-11-29", "close": 45.98, "volume": 7758660.0}, {"date": "2016-11-30", "close": 47.02, "volume": 11068340.0}, {"date": "2016-12-01", "close": 47.74, "volume": 8702419.0}, {"date": "2016-12-02", "close": 47.8, "volume": 4422890.0}, {"date": "2016-12-05", "close": 48.01, "volume": 4806625.0}, {"date": "2016-12-06", "close": 47.23, "volume": 5347366.0}, {"date": "2016-12-07", "close": 49.65, "volume": 9689706.0}, {"date": "2016-12-08", "close": 50.06, "volume": 5206814.0}, {"date": "2016-12-09", "close": 49.44, "volume": 6288368.0}, {"date": "2016-12-12", "close": 49.09, "volume": 5550261.0}, {"date": "2016-12-13", "close": 49.24, "volume": 4880915.0}, {"date": "2016-12-14", "close": 48.42, "volume": 5243292.0}, {"date": "2016-12-15", "close": 48.88, "volume": 5435891.0}, {"date": "2016-12-16", "close": 50.11, "volume": 6769615.0}, {"date": "2016-12-19", "close": 49.44, "volume": 4203213.0}, {"date": "2016-12-20", "close": 49.38, "volume": 3368143.0}, {"date": "2016-12-21", "close": 48.99, "volume": 8126485.0}, {"date": "2016-12-22", "close": 50.34, "volume": 6110220.0}, {"date": "2016-12-23", "close": 50.78, "volume": 3346534.0}, {"date": "2016-12-27", "close": 51.12, "volume": 3501000.0}, {"date": "2016-12-28", "close": 50.33, "volume": 3220015.0}, {"date": "2016-12-29", "close": 50.45, "volume": 2684003.0}, {"date": "2016-12-30", "close": 50.35, "volume": 3477242.0}, {"date": "2017-01-03", "close": 52.93, "volume": 13329200.0}, {"date": "2017-01-04", "close": 51.24, "volume": 10980210.0}, {"date": "2017-01-05", "close": 51.05, "volume": 9534922.0}, {"date": "2017-01-06", "close": 50.37, "volume": 4748128.0}, {"date": "2017-01-09", "close": 49.46, "volume": 8037476.0}, {"date": "2017-01-10", "close": 48.97, "volume": 5123844.0}, {"date": "2017-01-11", "close": 49.66, "volume": 6681544.0}, {"date": "2017-01-12", "close": 49.25, "volume": 3952600.0}, {"date": "2017-01-13", "close": 48.38, "volume": 5758470.0}, {"date": "2017-01-17", "close": 48.73, "volume": 5121278.0}, {"date": "2017-01-18", "close": 48.9, "volume": 3752114.0}, {"date": "2017-01-19", "close": 48.37, "volume": 4185735.0}, {"date": "2017-01-20", "close": 48.76, "volume": 5032034.0}, {"date": "2017-01-23", "close": 48.72, "volume": 8149221.0}, {"date": "2017-01-24", "close": 50.09, "volume": 7319677.0}, {"date": "2017-01-25", "close": 49.67, "volume": 7579829.0}, {"date": "2017-01-26", "close": 49.44, "volume": 4333324.0}, {"date": "2017-01-27", "close": 49.08, "volume": 5083777.0}, {"date": "2017-01-30", "close": 48.36, "volume": 5473874.0}, {"date": "2017-01-31", "close": 48.05, "volume": 5308636.0}, {"date": "2017-02-01", "close": 47.71, "volume": 7658753.0}, {"date": "2017-02-02", "close": 47.9, "volume": 4150875.0}, {"date": "2017-02-03", "close": 48.16, "volume": 3778915.0}, {"date": "2017-02-06", "close": 48.37, "volume": 7976523.0}, {"date": "2017-02-07", "close": 47.93, "volume": 3999699.0}, {"date": "2017-02-08", "close": 49.12, "volume": 4453213.0}, {"date": "2017-02-09", "close": 49.93, "volume": 4231704.0}, {"date": "2017-02-10", "close": 50.14, "volume": 2788007.0}, {"date": "2017-02-13", "close": 50.28, "volume": 3256517.0}, {"date": "2017-02-14", "close": 50.96, "volume": 4359278.0}, {"date": "2017-02-15", "close": 50.64, "volume": 4396124.0}, {"date": "2017-02-16", "close": 49.96, "volume": 2948690.0}, {"date": "2017-02-17", "close": 50.02, "volume": 3352675.0}, {"date": "2017-02-21", "close": 50.38, "volume": 3963548.0}, {"date": "2017-02-22", "close": 49.81, "volume": 3157666.0}, {"date": "2017-02-23", "close": 50.35, "volume": 2673896.0}, {"date": "2017-02-24", "close": 50.03, "volume": 3118658.0}, {"date": "2017-02-27", "close": 50.76, "volume": 5134602.0}, {"date": "2017-02-28", "close": 49.6, "volume": 5659388.0}, {"date": "2017-03-01", "close": 50.99, "volume": 5952793.0}, {"date": "2017-03-02", "close": 51.04, "volume": 4947428.0}, {"date": "2017-03-03", "close": 51.27, "volume": 3990696.0}, {"date": "2017-03-06", "close": 51.15, "volume": 6826662.0}, {"date": "2017-03-07", "close": 50.15, "volume": 3413579.0}, {"date": "2017-03-08", "close": 50.22, "volume": 5849211.0}, {"date": "2017-03-09", "close": 49.28, "volume": 4952233.0}, {"date": "2017-03-10", "close": 49.87, "volume": 4703643.0}, {"date": "2017-03-13", "close": 50.99, "volume": 5771626.0}, {"date": "2017-03-14", "close": 50.01, "volume": 5881936.0}, {"date": "2017-03-15", "close": 51.56, "volume": 6299220.0}, {"date": "2017-03-16", "close": 51.18, "volume": 5216118.0}, {"date": "2017-03-17", "close": 50.79, "volume": 5301229.0}, {"date": "2017-03-20", "close": 50.5, "volume": 5599342.0}, {"date": "2017-03-21", "close": 49.26, "volume": 5192934.0}, {"date": "2017-03-22", "close": 49.57, "volume": 4047819.0}, {"date": "2017-03-23", "close": 49.3, "volume": 2715030.0}, {"date": "2017-03-24", "close": 48.87, "volume": 3563205.0}, {"date": "2017-03-27", "close": 48.83, "volume": 3191787.0}, {"date": "2017-03-28", "close": 49.03, "volume": 4069800.0}, {"date": "2017-03-29", "close": 50.55, "volume": 3867402.0}, {"date": "2017-03-30", "close": 50.14, "volume": 5893493.0}, {"date": "2017-03-31", "close": 50.54, "volume": 4851509.0}, {"date": "2017-04-03", "close": 49.94, "volume": 2746672.0}, {"date": "2017-04-04", "close": 50.3, "volume": 2445735.0}, {"date": "2017-04-05", "close": 49.44, "volume": 4058947.0}, {"date": "2017-04-06", "close": 49.84, "volume": 4536125.0}, {"date": "2017-04-07", "close": 50.02, "volume": 3526839.0}, {"date": "2017-04-10", "close": 50.14, "volume": 3773903.0}, {"date": "2017-04-11", "close": 50.43, "volume": 4537152.0}, {"date": "2017-04-12", "close": 49.94, "volume": 2986648.0}, {"date": "2017-04-13", "close": 49.24, "volume": 3373756.0}, {"date": "2017-04-17", "close": 49.9, "volume": 3563183.0}, {"date": "2017-04-18", "close": 48.94, "volume": 3526540.0}, {"date": "2017-04-19", "close": 48.19, "volume": 5526660.0}, {"date": "2017-04-20", "close": 48.54, "volume": 3066780.0}, {"date": "2017-04-21", "close": 48.56, "volume": 4201443.0}, {"date": "2017-04-24", "close": 50.19, "volume": 5065084.0}, {"date": "2017-04-25", "close": 50.03, "volume": 3813621.0}, {"date": "2017-04-26", "close": 49.6, "volume": 4882455.0}, {"date": "2017-04-27", "close": 51.02, "volume": 6786629.0}, {"date": "2017-04-28", "close": 50.94, "volume": 3648520.0}, {"date": "2017-05-01", "close": 50.86, "volume": 3340937.0}, {"date": "2017-05-02", "close": 51.42, "volume": 4726643.0}, {"date": "2017-05-03", "close": 51.24, "volume": 4533448.0}, {"date": "2017-05-04", "close": 49.56, "volume": 5862446.0}, {"date": "2017-05-05", "close": 50.66, "volume": 5806274.0}, {"date": "2017-05-08", "close": 51.34, "volume": 5924063.0}, {"date": "2017-05-09", "close": 51.46, "volume": 3965002.0}, {"date": "2017-05-10", "close": 52.34, "volume": 5966006.0}, {"date": "2017-05-11", "close": 52.51, "volume": 4701640.0}, {"date": "2017-05-12", "close": 52.67, "volume": 2946060.0}, {"date": "2017-05-15", "close": 52.99, "volume": 4780822.0}, {"date": "2017-05-16", "close": 52.48, "volume": 5047024.0}, {"date": "2017-05-17", "close": 52.05, "volume": 4347950.0}, {"date": "2017-05-18", "close": 51.94, "volume": 4092207.0}, {"date": "2017-05-19", "close": 52.78, "volume": 4718943.0}, {"date": "2017-05-22", "close": 52.98, "volume": 2405422.0}, {"date": "2017-05-23", "close": 53.08, "volume": 2199071.0}, {"date": "2017-05-24", "close": 53.13, "volume": 2923199.0}, {"date": "2017-05-25", "close": 52.45, "volume": 3952038.0}, {"date": "2017-05-26", "close": 52.82, "volume": 3843275.0}, {"date": "2017-05-30", "close": 52.42, "volume": 4004671.0}, {"date": "2017-05-31", "close": 52.04, "volume": 4570767.0}, {"date": "2017-06-01", "close": 53.13, "volume": 8751103.0}, {"date": "2017-06-02", "close": 52.7, "volume": 4461399.0}, {"date": "2017-06-05", "close": 52.8, "volume": 3261462.0}, {"date": "2017-06-06", "close": 53.09, "volume": 3252718.0}, {"date": "2017-06-07", "close": 52.97, "volume": 3672843.0}, {"date": "2017-06-08", "close": 53.43, "volume": 4643787.0}, {"date": "2017-06-09", "close": 54.71, "volume": 9652324.0}, {"date": "2017-06-12", "close": 54.47, "volume": 6217140.0}, {"date": "2017-06-13", "close": 55.03, "volume": 3303705.0}, {"date": "2017-06-14", "close": 53.35, "volume": 5523698.0}, {"date": "2017-06-15", "close": 52.99, "volume": 4004535.0}, {"date": "2017-06-16", "close": 53.77, "volume": 6775335.0}, {"date": "2017-06-19", "close": 54.29, "volume": 3747816.0}, {"date": "2017-06-20", "close": 52.85, "volume": 4838603.0}, {"date": "2017-06-21", "close": 51.73, "volume": 5732128.0}, {"date": "2017-06-22", "close": 51.17, "volume": 4936167.0}, {"date": "2017-06-23", "close": 51.5, "volume": 6052426.0}, {"date": "2017-06-26", "close": 51.33, "volume": 4816569.0}, {"date": "2017-06-27", "close": 51.85, "volume": 3775064.0}, {"date": "2017-06-28", "close": 52.62, "volume": 3171506.0}, {"date": "2017-06-29", "close": 51.81, "volume": 4580326.0}, {"date": "2017-06-30", "close": 52.33, "volume": 2917392.0}, {"date": "2017-07-03", "close": 53.1, "volume": 1740942.0}, {"date": "2017-07-05", "close": 52.9, "volume": 4098330.0}, {"date": "2017-07-06", "close": 52.85, "volume": 3074631.0}, {"date": "2017-07-07", "close": 54.07, "volume": 3861918.0}, {"date": "2017-07-10", "close": 54.08, "volume": 3031720.0}, {"date": "2017-07-11", "close": 54.2, "volume": 3289703.0}, {"date": "2017-07-12", "close": 53.76, "volume": 2538597.0}, {"date": "2017-07-13", "close": 53.84, "volume": 2613960.0}, {"date": "2017-07-14", "close": 53.81, "volume": 2788711.0}, {"date": "2017-07-17", "close": 54.31, "volume": 4615097.0}, {"date": "2017-07-18", "close": 54.83, "volume": 2758112.0}, {"date": "2017-07-19", "close": 55.55, "volume": 3365617.0}, {"date": "2017-07-20", "close": 55.4, "volume": 2987783.0}, {"date": "2017-07-21", "close": 55.34, "volume": 2101873.0}, {"date": "2017-07-24", "close": 55.56, "volume": 2306915.0}, {"date": "2017-07-25", "close": 56.02, "volume": 4098927.0}, {"date": "2017-07-26", "close": 55.66, "volume": 4010480.0}, {"date": "2017-07-27", "close": 56.15, "volume": 5047490.0}, {"date": "2017-07-28", "close": 54.98, "volume": 3412353.0}, {"date": "2017-07-31", "close": 55.99, "volume": 2973143.0}, {"date": "2017-08-01", "close": 56.53, "volume": 2918424.0}, {"date": "2017-08-02", "close": 56.2, "volume": 2908094.0}, {"date": "2017-08-03", "close": 55.89, "volume": 2683033.0}, {"date": "2017-08-04", "close": 55.79, "volume": 3468120.0}, {"date": "2017-08-07", "close": 54.9, "volume": 3182588.0}, {"date": "2017-08-08", "close": 54.44, "volume": 2312629.0}, {"date": "2017-08-09", "close": 52.99, "volume": 4329150.0}, {"date": "2017-08-10", "close": 52.21, "volume": 3676156.0}, {"date": "2017-08-11", "close": 52.16, "volume": 3303532.0}, {"date": "2017-08-14", "close": 52.31, "volume": 2248732.0}, {"date": "2017-08-15", "close": 51.89, "volume": 3015469.0}, {"date": "2017-08-16", "close": 51.06, "volume": 3896648.0}, {"date": "2017-08-17", "close": 49.7, "volume": 4548695.0}, {"date": "2017-08-18", "close": 50.11, "volume": 3661324.0}, {"date": "2017-08-21", "close": 49.45, "volume": 3531113.0}, {"date": "2017-08-22", "close": 49.67, "volume": 3257469.0}, {"date": "2017-08-23", "close": 50.17, "volume": 4527109.0}, {"date": "2017-08-24", "close": 51.13, "volume": 4064059.0}, {"date": "2017-08-25", "close": 51.72, "volume": 3094833.0}, {"date": "2017-08-28", "close": 52.52, "volume": 5812283.0}, {"date": "2017-08-29", "close": 51.43, "volume": 5375776.0}, {"date": "2017-08-30", "close": 52.33, "volume": 4250438.0}, {"date": "2017-08-31", "close": 52.45, "volume": 4895517.0}, {"date": "2017-09-01", "close": 54.28, "volume": 3976432.0}, {"date": "2017-09-05", "close": 51.79, "volume": 8366686.0}, {"date": "2017-09-06", "close": 52.37, "volume": 6461881.0}, {"date": "2017-09-07", "close": 52.63, "volume": 3902701.0}, {"date": "2017-09-08", "close": 53.42, "volume": 4655368.0}, {"date": "2017-09-11", "close": 53.75, "volume": 4580145.0}, {"date": "2017-09-12", "close": 53.77, "volume": 3426733.0}, {"date": "2017-09-13", "close": 53.21, "volume": 4395933.0}, {"date": "2017-09-14", "close": 52.34, "volume": 5402443.0}, {"date": "2017-09-15", "close": 52.96, "volume": 9062434.0}, {"date": "2017-09-18", "close": 53.58, "volume": 4521981.0}, {"date": "2017-09-19", "close": 54.2, "volume": 4522512.0}, {"date": "2017-09-20", "close": 54.43, "volume": 4220689.0}, {"date": "2017-09-21", "close": 54.37, "volume": 4038035.0}, {"date": "2017-09-22", "close": 54.73, "volume": 3681410.0}, {"date": "2017-09-25", "close": 55.53, "volume": 4594087.0}, {"date": "2017-09-26", "close": 55.38, "volume": 4032471.0}, {"date": "2017-09-27", "close": 55.24, "volume": 3841076.0}, {"date": "2017-09-28", "close": 55.47, "volume": 3762903.0}, {"date": "2017-09-29", "close": 56.08, "volume": 3718255.0}, {"date": "2017-10-02", "close": 55.89, "volume": 2712497.0}, {"date": "2017-10-03", "close": 56.14, "volume": 3199887.0}, {"date": "2017-10-04", "close": 56.31, "volume": 2804565.0}, {"date": "2017-10-05", "close": 56.25, "volume": 2886472.0}, {"date": "2017-10-06", "close": 56.02, "volume": 3917411.0}, {"date": "2017-10-09", "close": 56.14, "volume": 3280919.0}, {"date": "2017-10-10", "close": 56.25, "volume": 3621799.0}, {"date": "2017-10-11", "close": 56.22, "volume": 4164081.0}, {"date": "2017-10-12", "close": 56.55, "volume": 3075021.0}, {"date": "2017-10-13", "close": 56.37, "volume": 2839241.0}, {"date": "2017-10-16", "close": 55.72, "volume": 5437894.0}, {"date": "2017-10-17", "close": 56.51, "volume": 3017914.0}, {"date": "2017-10-18", "close": 56.75, "volume": 2905912.0}, {"date": "2017-10-19", "close": 57.1, "volume": 3403697.0}, {"date": "2017-10-20", "close": 57.49, "volume": 3904883.0}, {"date": "2017-10-23", "close": 56.34, "volume": 3734415.0}, {"date": "2017-10-24", "close": 56.99, "volume": 3419149.0}, {"date": "2017-10-25", "close": 56.44, "volume": 4895522.0}, {"date": "2017-10-26", "close": 57.27, "volume": 4239542.0}, {"date": "2017-10-27", "close": 58.47, "volume": 4159870.0}, {"date": "2017-10-30", "close": 59.06, "volume": 3887587.0}, {"date": "2017-10-31", "close": 59.74, "volume": 5157554.0}, {"date": "2017-11-01", "close": 60.89, "volume": 5609440.0}, {"date": "2017-11-02", "close": 62.17, "volume": 5210171.0}, {"date": "2017-11-03", "close": 62.2, "volume": 3657489.0}, {"date": "2017-11-06", "close": 62.35, "volume": 3695372.0}, {"date": "2017-11-07", "close": 63.11, "volume": 3725447.0}, {"date": "2017-11-08", "close": 63.22, "volume": 4834161.0}, {"date": "2017-11-09", "close": 61.66, "volume": 5013691.0}, {"date": "2017-11-10", "close": 61.72, "volume": 3220126.0}, {"date": "2017-11-13", "close": 62.2, "volume": 2821527.0}, {"date": "2017-11-14", "close": 62.87, "volume": 4486151.0}, {"date": "2017-11-15", "close": 61.5, "volume": 4624039.0}, {"date": "2017-11-16", "close": 62.01, "volume": 3981337.0}, {"date": "2017-11-17", "close": 62.27, "volume": 2982419.0}, {"date": "2017-11-20", "close": 61.94, "volume": 2573647.0}, {"date": "2017-11-21", "close": 62.29, "volume": 2532882.0}, {"date": "2017-11-22", "close": 62.01, "volume": 2955995.0}, {"date": "2017-11-24", "close": 62.03, "volume": 1407446.0}, {"date": "2017-11-27", "close": 61.88, "volume": 6393029.0}, {"date": "2017-11-28", "close": 62.22, "volume": 2889915.0}, {"date": "2017-11-29", "close": 61.4, "volume": 4231022.0}, {"date": "2017-11-30", "close": 62.63, "volume": 4883684.0}, {"date": "2017-12-01", "close": 62.84, "volume": 5187779.0}, {"date": "2017-12-04", "close": 63.3, "volume": 4242885.0}, {"date": "2017-12-05", "close": 64.54, "volume": 4255146.0}, {"date": "2017-12-06", "close": 63.46, "volume": 2353799.0}, {"date": "2017-12-07", "close": 64.0, "volume": 3362728.0}, {"date": "2017-12-08", "close": 64.75, "volume": 3084744.0}, {"date": "2017-12-11", "close": 64.46, "volume": 2768848.0}, {"date": "2017-12-12", "close": 64.49, "volume": 2591904.0}, {"date": "2017-12-13", "close": 64.15, "volume": 2946527.0}, {"date": "2017-12-14", "close": 64.66, "volume": 4301434.0}, {"date": "2017-12-15", "close": 65.75, "volume": 10013860.0}, {"date": "2017-12-18", "close": 66.01, "volume": 3386323.0}, {"date": "2017-12-19", "close": 64.75, "volume": 4367540.0}, {"date": "2017-12-20", "close": 65.66, "volume": 5163554.0}, {"date": "2017-12-21", "close": 66.33, "volume": 5675746.0}, {"date": "2017-12-22", "close": 66.36, "volume": 3449447.0}, {"date": "2017-12-26", "close": 66.84, "volume": 2309573.0}, {"date": "2017-12-27", "close": 66.42, "volume": 2195495.0}, {"date": "2017-12-28", "close": 66.4, "volume": 3124371.0}, {"date": "2017-12-29", "close": 65.98, "volume": 2289006.0}, {"date": "2018-01-02", "close": 67.18, "volume": 3055886.0}, {"date": "2018-01-03", "close": 68.61, "volume": 4844035.0}, {"date": "2018-01-04", "close": 68.68, "volume": 3156419.0}, {"date": "2018-01-05", "close": 69.34, "volume": 3482950.0}, {"date": "2018-01-08", "close": 69.39, "volume": 3212844.0}, {"date": "2018-01-09", "close": 69.0, "volume": 2917832.0}, {"date": "2018-01-10", "close": 69.51, "volume": 2719440.0}, {"date": "2018-01-11", "close": 70.25, "volume": 2494515.0}, {"date": "2018-01-12", "close": 71.42, "volume": 2588769.0}, {"date": "2018-01-16", "close": 70.78, "volume": 4387161.0}, {"date": "2018-01-17", "close": 71.98, "volume": 3489705.0}, {"date": "2018-01-18", "close": 71.49, "volume": 3581590.0}, {"date": "2018-01-19", "close": 71.89, "volume": 3893188.0}, {"date": "2018-01-22", "close": 73.16, "volume": 4365423.0}, {"date": "2018-01-23", "close": 73.12, "volume": 2634837.0}, {"date": "2018-01-24", "close": 71.59, "volume": 3866310.0}, {"date": "2018-01-25", "close": 71.08, "volume": 2895025.0}, {"date": "2018-01-26", "close": 71.74, "volume": 3556083.0}, {"date": "2018-01-29", "close": 70.15, "volume": 4152942.0}, {"date": "2018-01-30", "close": 69.13, "volume": 4841675.0}, {"date": "2018-01-31", "close": 69.27, "volume": 6359486.0}, {"date": "2018-02-01", "close": 68.69, "volume": 6895166.0}, {"date": "2018-02-02", "close": 67.41, "volume": 4981945.0}, {"date": "2018-02-05", "close": 64.58, "volume": 5878427.0}, {"date": "2018-02-06", "close": 65.69, "volume": 4615416.0}, {"date": "2018-02-07", "close": 65.09, "volume": 5065003.0}, {"date": "2018-02-08", "close": 62.79, "volume": 4301992.0}, {"date": "2018-02-09", "close": 63.84, "volume": 4865740.0}, {"date": "2018-02-12", "close": 64.77, "volume": 3347817.0}, {"date": "2018-02-13", "close": 66.08, "volume": 3570969.0}, {"date": "2018-02-14", "close": 68.16, "volume": 4690034.0}, {"date": "2018-02-15", "close": 67.8, "volume": 4151463.0}, {"date": "2018-02-16", "close": 67.93, "volume": 3301291.0}, {"date": "2018-02-20", "close": 66.25, "volume": 3235123.0}, {"date": "2018-02-21", "close": 66.27, "volume": 4522642.0}, {"date": "2018-02-22", "close": 66.46, "volume": 4135719.0}, {"date": "2018-02-23", "close": 66.81, "volume": 2896416.0}, {"date": "2018-02-26", "close": 66.29, "volume": 3243153.0}, {"date": "2018-02-27", "close": 65.6, "volume": 4395510.0}, {"date": "2018-02-28", "close": 64.06, "volume": 5536073.0}, {"date": "2018-03-01", "close": 64.79, "volume": 4264636.0}, {"date": "2018-03-02", "close": 65.19, "volume": 2889590.0}, {"date": "2018-03-05", "close": 66.16, "volume": 3662031.0}, {"date": "2018-03-06", "close": 67.39, "volume": 3730913.0}, {"date": "2018-03-07", "close": 67.68, "volume": 3536792.0}, {"date": "2018-03-08", "close": 69.03, "volume": 3993572.0}, {"date": "2018-03-09", "close": 70.22, "volume": 4110401.0}, {"date": "2018-03-12", "close": 69.27, "volume": 3170529.0}, {"date": "2018-03-13", "close": 69.24, "volume": 3235333.0}, {"date": "2018-03-14", "close": 69.36, "volume": 3324887.0}, {"date": "2018-03-15", "close": 68.63, "volume": 4529561.0}, {"date": "2018-03-16", "close": 69.68, "volume": 6075722.0}, {"date": "2018-03-19", "close": 69.21, "volume": 2767388.0}, {"date": "2018-03-20", "close": 71.46, "volume": 4723539.0}, {"date": "2018-03-21", "close": 73.21, "volume": 4349574.0}, {"date": "2018-03-22", "close": 72.97, "volume": 3763541.0}, {"date": "2018-03-23", "close": 71.28, "volume": 5833427.0}, {"date": "2018-03-26", "close": 73.68, "volume": 3884939.0}, {"date": "2018-03-27", "close": 72.88, "volume": 3628478.0}, {"date": "2018-03-28", "close": 71.82, "volume": 4081613.0}, {"date": "2018-03-29", "close": 73.11, "volume": 2790856.0}, {"date": "2018-04-02", "close": 71.8, "volume": 3372649.0}, {"date": "2018-04-03", "close": 72.6, "volume": 3659955.0}, {"date": "2018-04-04", "close": 72.57, "volume": 4381497.0}, {"date": "2018-04-05", "close": 73.41, "volume": 4624934.0}, {"date": "2018-04-06", "close": 72.45, "volume": 3211054.0}, {"date": "2018-04-09", "close": 71.67, "volume": 3857954.0}, {"date": "2018-04-10", "close": 73.7, "volume": 4051870.0}, {"date": "2018-04-11", "close": 74.02, "volume": 3916755.0}, {"date": "2018-04-12", "close": 74.25, "volume": 2357922.0}, {"date": "2018-04-13", "close": 74.59, "volume": 2485605.0}, {"date": "2018-04-16", "close": 77.52, "volume": 4840037.0}, {"date": "2018-04-17", "close": 78.55, "volume": 3866102.0}, {"date": "2018-04-18", "close": 78.78, "volume": 4095452.0}, {"date": "2018-04-19", "close": 79.4, "volume": 3141056.0}, {"date": "2018-04-20", "close": 79.76, "volume": 2557656.0}, {"date": "2018-04-23", "close": 79.85, "volume": 2946925.0}, {"date": "2018-04-24", "close": 79.78, "volume": 4744074.0}, {"date": "2018-04-25", "close": 80.23, "volume": 3271950.0}, {"date": "2018-04-26", "close": 82.93, "volume": 4330106.0}, {"date": "2018-04-27", "close": 81.43, "volume": 3283588.0}, {"date": "2018-04-30", "close": 74.91, "volume": 28071380.0}, {"date": "2018-05-01", "close": 72.9, "volume": 20912880.0}, {"date": "2018-05-02", "close": 75.84, "volume": 13317470.0}, {"date": "2018-05-03", "close": 77.46, "volume": 9028716.0}, {"date": "2018-05-04", "close": 76.94, "volume": 5612125.0}, {"date": "2018-05-07", "close": 76.5, "volume": 5777123.0}, {"date": "2018-05-08", "close": 75.31, "volume": 6712988.0}, {"date": "2018-05-09", "close": 77.11, "volume": 4821707.0}, {"date": "2018-05-10", "close": 77.54, "volume": 4530150.0}, {"date": "2018-05-11", "close": 77.33, "volume": 3544466.0}, {"date": "2018-05-14", "close": 78.34, "volume": 4936285.0}, {"date": "2018-05-15", "close": 77.29, "volume": 5869162.0}, {"date": "2018-05-16", "close": 76.73, "volume": 6890315.0}, {"date": "2018-05-17", "close": 80.71, "volume": 9675463.0}, {"date": "2018-05-18", "close": 79.53, "volume": 4015459.0}, {"date": "2018-05-21", "close": 78.85, "volume": 3863438.0}, {"date": "2018-05-22", "close": 78.49, "volume": 4111153.0}, {"date": "2018-05-23", "close": 78.87, "volume": 4419284.0}, {"date": "2018-05-24", "close": 79.11, "volume": 6090007.0}, {"date": "2018-05-25", "close": 77.0, "volume": 6411242.0}, {"date": "2018-05-29", "close": 77.61, "volume": 6145311.0}, {"date": "2018-05-30", "close": 79.55, "volume": 6100465.0}, {"date": "2018-05-31", "close": 79.03, "volume": 8271957.0}, {"date": "2018-06-01", "close": 81.92, "volume": 6979799.0}, {"date": "2018-06-04", "close": 81.93, "volume": 6651370.0}, {"date": "2018-06-05", "close": 80.33, "volume": 4851784.0}, {"date": "2018-06-06", "close": 78.76, "volume": 6315095.0}, {"date": "2018-06-07", "close": 79.15, "volume": 4192916.0}, {"date": "2018-06-08", "close": 78.99, "volume": 4053438.0}, {"date": "2018-06-11", "close": 77.77, "volume": 5249512.0}, {"date": "2018-06-12", "close": 75.46, "volume": 7538049.0}, {"date": "2018-06-13", "close": 74.88, "volume": 4517891.0}, {"date": "2018-06-14", "close": 75.19, "volume": 4870494.0}, {"date": "2018-06-15", "close": 73.56, "volume": 8443819.0}, {"date": "2018-06-18", "close": 74.79, "volume": 4517801.0}, {"date": "2018-06-19", "close": 74.52, "volume": 3828067.0}, {"date": "2018-06-20", "close": 73.82, "volume": 3216996.0}, {"date": "2018-06-21", "close": 72.48, "volume": 4708671.0}, {"date": "2018-06-22", "close": 72.62, "volume": 11897880.0}, {"date": "2018-06-25", "close": 69.97, "volume": 7899373.0}, {"date": "2018-06-26", "close": 70.54, "volume": 4478734.0}, {"date": "2018-06-27", "close": 69.2, "volume": 5757447.0}, {"date": "2018-06-28", "close": 69.49, "volume": 4546276.0}, {"date": "2018-06-29", "close": 70.16, "volume": 5576830.0}, {"date": "2018-07-02", "close": 70.27, "volume": 5350995.0}, {"date": "2018-07-03", "close": 70.82, "volume": 6832062.0}, {"date": "2018-07-05", "close": 69.6, "volume": 8435945.0}, {"date": "2018-07-06", "close": 70.2, "volume": 4053478.0}, {"date": "2018-07-09", "close": 71.82, "volume": 5462768.0}, {"date": "2018-07-10", "close": 71.87, "volume": 3963507.0}, {"date": "2018-07-11", "close": 69.96, "volume": 4440119.0}, {"date": "2018-07-12", "close": 70.51, "volume": 3951241.0}, {"date": "2018-07-13", "close": 71.74, "volume": 4884609.0}, {"date": "2018-07-16", "close": 71.42, "volume": 3077120.0}, {"date": "2018-07-17", "close": 71.7, "volume": 3110147.0}, {"date": "2018-07-18", "close": 72.56, "volume": 5089496.0}, {"date": "2018-07-19", "close": 72.86, "volume": 3148546.0}, {"date": "2018-07-20", "close": 72.52, "volume": 4231677.0}, {"date": "2018-07-23", "close": 73.0, "volume": 3605064.0}, {"date": "2018-07-24", "close": 73.74, "volume": 4223606.0}, {"date": "2018-07-25", "close": 74.72, "volume": 5235790.0}, {"date": "2018-07-26", "close": 80.16, "volume": 11435270.0}, {"date": "2018-07-27", "close": 80.99, "volume": 5450941.0}, {"date": "2018-07-30", "close": 81.5, "volume": 4149353.0}, {"date": "2018-07-31", "close": 80.83, "volume": 4683909.0}, {"date": "2018-08-01", "close": 80.76, "volume": 4279442.0}, {"date": "2018-08-02", "close": 79.73, "volume": 3784959.0}, {"date": "2018-08-03", "close": 79.09, "volume": 3075146.0}, {"date": "2018-08-06", "close": 79.84, "volume": 3837146.0}, {"date": "2018-08-07", "close": 81.27, "volume": 4145810.0}, {"date": "2018-08-08", "close": 81.69, "volume": 3171187.0}, {"date": "2018-08-09", "close": 80.75, "volume": 2999646.0}, {"date": "2018-08-10", "close": 80.93, "volume": 2707974.0}, {"date": "2018-08-13", "close": 80.09, "volume": 2307764.0}, {"date": "2018-08-14", "close": 80.11, "volume": 3413789.0}, {"date": "2018-08-15", "close": 77.18, "volume": 6162802.0}, {"date": "2018-08-16", "close": 76.69, "volume": 4073382.0}, {"date": "2018-08-17", "close": 77.11, "volume": 3374328.0}, {"date": "2018-08-20", "close": 78.76, "volume": 3352251.0}, {"date": "2018-08-21", "close": 79.01, "volume": 5730613.0}, {"date": "2018-08-22", "close": 80.21, "volume": 3837852.0}, {"date": "2018-08-23", "close": 81.62, "volume": 3392134.0}, {"date": "2018-08-24", "close": 83.82, "volume": 6091817.0}, {"date": "2018-08-27", "close": 83.68, "volume": 4304196.0}, {"date": "2018-08-28", "close": 83.91, "volume": 3222860.0}, {"date": "2018-08-29", "close": 83.72, "volume": 3624680.0}, {"date": "2018-08-30", "close": 83.12, "volume": 4420523.0}, {"date": "2018-08-31", "close": 82.29, "volume": 6662702.0}, {"date": "2018-09-04", "close": 84.28, "volume": 6036218.0}, {"date": "2018-09-05", "close": 83.94, "volume": 5718941.0}, {"date": "2018-09-06", "close": 82.8, "volume": 4467198.0}, {"date": "2018-09-07", "close": 82.51, "volume": 3589045.0}, {"date": "2018-09-10", "close": 82.43, "volume": 4067744.0}, {"date": "2018-09-11", "close": 83.52, "volume": 3835446.0}, {"date": "2018-09-12", "close": 84.2, "volume": 5581885.0}, {"date": "2018-09-13", "close": 84.09, "volume": 4568167.0}, {"date": "2018-09-14", "close": 84.34, "volume": 3280284.0}, {"date": "2018-09-17", "close": 83.82, "volume": 3510030.0}, {"date": "2018-09-18", "close": 83.97, "volume": 4562986.0}, {"date": "2018-09-19", "close": 80.54, "volume": 6867079.0}, {"date": "2018-09-20", "close": 81.93, "volume": 6500038.0}, {"date": "2018-09-21", "close": 83.37, "volume": 8494794.0}, {"date": "2018-09-24", "close": 85.79, "volume": 6799656.0}, {"date": "2018-09-25", "close": 85.05, "volume": 7500055.0}, {"date": "2018-09-26", "close": 84.53, "volume": 7954988.0}, {"date": "2018-09-27", "close": 83.04, "volume": 8087672.0}, {"date": "2018-09-28", "close": 79.97, "volume": 39146820.0}, {"date": "2018-10-01", "close": 82.43, "volume": 6592755.0}, {"date": "2018-10-02", "close": 83.28, "volume": 7100139.0}, {"date": "2018-10-03", "close": 86.39, "volume": 8006599.0}, {"date": "2018-10-04", "close": 85.27, "volume": 6559070.0}, {"date": "2018-10-05", "close": 84.51, "volume": 7565230.0}, {"date": "2018-10-08", "close": 83.86, "volume": 7672450.0}, {"date": "2018-10-09", "close": 83.76, "volume": 5229194.0}, {"date": "2018-10-10", "close": 80.65, "volume": 8943433.0}, {"date": "2018-10-11", "close": 78.73, "volume": 8997176.0}, {"date": "2018-10-12", "close": 80.08, "volume": 7341894.0}, {"date": "2018-10-15", "close": 77.79, "volume": 6884813.0}, {"date": "2018-10-16", "close": 80.07, "volume": 5367974.0}, {"date": "2018-10-17", "close": 79.15, "volume": 5626777.0}, {"date": "2018-10-18", "close": 78.82, "volume": 4859592.0}, {"date": "2018-10-19", "close": 73.92, "volume": 13317120.0}, {"date": "2018-10-22", "close": 74.13, "volume": 5154029.0}, {"date": "2018-10-23", "close": 72.09, "volume": 8614115.0}, {"date": "2018-10-24", "close": 68.06, "volume": 12254040.0}, {"date": "2018-10-25", "close": 69.96, "volume": 8272433.0}, {"date": "2018-10-26", "close": 68.86, "volume": 7837662.0}, {"date": "2018-10-29", "close": 67.23, "volume": 6199163.0}, {"date": "2018-10-30", "close": 68.8, "volume": 6462948.0}, {"date": "2018-10-31", "close": 70.45, "volume": 9607249.0}, {"date": "2018-11-01", "close": 71.08, "volume": 8016642.0}, {"date": "2018-11-02", "close": 69.49, "volume": 5667691.0}, {"date": "2018-11-05", "close": 69.76, "volume": 4840884.0}, {"date": "2018-11-06", "close": 68.37, "volume": 6809610.0}, {"date": "2018-11-07", "close": 69.82, "volume": 7261158.0}, {"date": "2018-11-08", "close": 67.7, "volume": 7170100.0}, {"date": "2018-11-09", "close": 67.18, "volume": 6340520.0}, {"date": "2018-11-12", "close": 65.9, "volume": 3829504.0}, {"date": "2018-11-13", "close": 64.17, "volume": 8933946.0}, {"date": "2018-11-14", "close": 63.84, "volume": 6395543.0}, {"date": "2018-11-15", "close": 65.36, "volume": 6149513.0}, {"date": "2018-11-16", "close": 65.44, "volume": 6373710.0}, {"date": "2018-11-19", "close": 63.41, "volume": 6328171.0}, {"date": "2018-11-20", "close": 61.89, "volume": 7602455.0}, {"date": "2018-11-21", "close": 63.73, "volume": 6438606.0}, {"date": "2018-11-23", "close": 61.73, "volume": 2695031.0}, {"date": "2018-11-26", "close": 64.18, "volume": 5447470.0}, {"date": "2018-11-27", "close": 63.74, "volume": 5096665.0}, {"date": "2018-11-28", "close": 65.28, "volume": 6229217.0}, {"date": "2018-11-29", "close": 64.9, "volume": 5096907.0}, {"date": "2018-11-30", "close": 65.16, "volume": 6236750.0}, {"date": "2018-12-03", "close": 64.66, "volume": 9307843.0}, {"date": "2018-12-04", "close": 63.34, "volume": 7674288.0}, {"date": "2018-12-06", "close": 63.55, "volume": 7490538.0}, {"date": "2018-12-07", "close": 61.56, "volume": 9721153.0}, {"date": "2018-12-10", "close": 60.98, "volume": 8768600.0}, {"date": "2018-12-11", "close": 61.34, "volume": 5555061.0}, {"date": "2018-12-12", "close": 62.04, "volume": 5484143.0}, {"date": "2018-12-13", "close": 62.12, "volume": 6255274.0}, {"date": "2018-12-14", "close": 59.87, "volume": 8582955.0}, {"date": "2018-12-17", "close": 58.84, "volume": 9197889.0}, {"date": "2018-12-18", "close": 58.96, "volume": 11983690.0}, {"date": "2018-12-19", "close": 58.63, "volume": 11750350.0}, {"date": "2018-12-20", "close": 57.42, "volume": 11092660.0}, {"date": "2018-12-21", "close": 56.74, "volume": 13744560.0}, {"date": "2018-12-24", "close": 54.32, "volume": 4508785.0}, {"date": "2018-12-26", "close": 58.35, "volume": 6031591.0}, {"date": "2018-12-27", "close": 59.1, "volume": 5232980.0}, {"date": "2018-12-28", "close": 58.24, "volume": 4400949.0}, {"date": "2018-12-31", "close": 59.01, "volume": 4357924.0}, {"date": "2019-01-02", "close": 59.64, "volume": 6607671.0}, {"date": "2019-01-03", "close": 58.77, "volume": 6164020.0}, {"date": "2019-01-04", "close": 61.65, "volume": 6190674.0}, {"date": "2019-01-07", "close": 62.26, "volume": 6236861.0}, {"date": "2019-01-08", "close": 62.87, "volume": 5858942.0}, {"date": "2019-01-09", "close": 64.22, "volume": 7173413.0}, {"date": "2019-01-10", "close": 63.63, "volume": 8026468.0}, {"date": "2019-01-11", "close": 64.87, "volume": 6862995.0}, {"date": "2019-01-14", "close": 64.88, "volume": 4772853.0}, {"date": "2019-01-15", "close": 64.33, "volume": 4259208.0}, {"date": "2019-01-16", "close": 64.34, "volume": 5207941.0}, {"date": "2019-01-17", "close": 65.79, "volume": 4420850.0}, {"date": "2019-01-18", "close": 66.09, "volume": 5745813.0}, {"date": "2019-01-22", "close": 64.82, "volume": 6151562.0}, {"date": "2019-01-23", "close": 64.85, "volume": 4198732.0}, {"date": "2019-01-24", "close": 63.11, "volume": 7244217.0}, {"date": "2019-01-25", "close": 64.08, "volume": 7914722.0}, {"date": "2019-01-28", "close": 63.72, "volume": 10847330.0}, {"date": "2019-01-29", "close": 64.14, "volume": 5922825.0}, {"date": "2019-01-30", "close": 65.33, "volume": 5027354.0}, {"date": "2019-01-31", "close": 66.26, "volume": 8716796.0}, {"date": "2019-02-01", "close": 65.47, "volume": 4971289.0}, {"date": "2019-02-04", "close": 65.91, "volume": 5534763.0}, {"date": "2019-02-05", "close": 67.18, "volume": 5270996.0}, {"date": "2019-02-06", "close": 66.87, "volume": 5479528.0}, {"date": "2019-02-07", "close": 63.7, "volume": 9494374.0}, {"date": "2019-02-08", "close": 62.72, "volume": 8275953.0}, {"date": "2019-02-11", "close": 61.72, "volume": 9647513.0}, {"date": "2019-02-12", "close": 61.87, "volume": 6478577.0}, {"date": "2019-02-13", "close": 63.65, "volume": 4125645.0}, {"date": "2019-02-14", "close": 64.04, "volume": 4775466.0}, {"date": "2019-02-15", "close": 65.15, "volume": 5164642.0}, {"date": "2019-02-19", "close": 65.01, "volume": 3836479.0}, {"date": "2019-02-20", "close": 65.11, "volume": 5420430.0}, {"date": "2019-02-21", "close": 64.66, "volume": 7054262.0}, {"date": "2019-02-22", "close": 65.02, "volume": 3541559.0}, {"date": "2019-02-25", "close": 64.75, "volume": 3953046.0}, {"date": "2019-02-26", "close": 64.59, "volume": 3746388.0}, {"date": "2019-02-27", "close": 63.4, "volume": 5805367.0}, {"date": "2019-02-28", "close": 62.01, "volume": 7423009.0}, {"date": "2019-03-01", "close": 62.68, "volume": 5925844.0}, {"date": "2019-03-04", "close": 62.01, "volume": 7025329.0}, {"date": "2019-03-05", "close": 60.81, "volume": 6958504.0}, {"date": "2019-03-06", "close": 59.93, "volume": 8212419.0}, {"date": "2019-03-07", "close": 58.84, "volume": 5830549.0}, {"date": "2019-03-08", "close": 57.5, "volume": 7629982.0}, {"date": "2019-03-11", "close": 59.2, "volume": 6670432.0}, {"date": "2019-03-12", "close": 58.86, "volume": 5849105.0}, {"date": "2019-03-13", "close": 59.57, "volume": 6190709.0}, {"date": "2019-03-14", "close": 59.69, "volume": 5473419.0}, {"date": "2019-03-15", "close": 60.45, "volume": 9173787.0}, {"date": "2019-03-18", "close": 62.08, "volume": 7547302.0}, {"date": "2019-03-19", "close": 62.03, "volume": 6219458.0}, {"date": "2019-03-20", "close": 62.19, "volume": 8134484.0}, {"date": "2019-03-21", "close": 62.79, "volume": 6306667.0}, {"date": "2019-03-22", "close": 61.3, "volume": 4664623.0}, {"date": "2019-03-25", "close": 61.17, "volume": 5190100.0}, {"date": "2019-03-26", "close": 61.96, "volume": 4191543.0}, {"date": "2019-03-27", "close": 62.19, "volume": 4793359.0}, {"date": "2019-03-28", "close": 60.95, "volume": 4993002.0}, {"date": "2019-03-29", "close": 59.85, "volume": 8244679.0}, {"date": "2019-04-01", "close": 61.05, "volume": 6922222.0}, {"date": "2019-04-02", "close": 59.92, "volume": 7279466.0}, {"date": "2019-04-03", "close": 60.38, "volume": 6979239.0}, {"date": "2019-04-04", "close": 61.35, "volume": 5838738.0}, {"date": "2019-04-05", "close": 63.47, "volume": 7359468.0}, {"date": "2019-04-08", "close": 63.36, "volume": 7353161.0}, {"date": "2019-04-09", "close": 62.16, "volume": 6046876.0}, {"date": "2019-04-10", "close": 63.6, "volume": 8200625.0}, {"date": "2019-04-11", "close": 63.11, "volume": 5284721.0}, {"date": "2019-04-12", "close": 61.59, "volume": 10103270.0}, {"date": "2019-04-15", "close": 60.54, "volume": 7068769.0}, {"date": "2019-04-16", "close": 60.02, "volume": 7899844.0}, {"date": "2019-04-17", "close": 60.24, "volume": 5097689.0}, {"date": "2019-04-18", "close": 59.81, "volume": 6363669.0}, {"date": "2019-04-22", "close": 61.13, "volume": 6186574.0}, {"date": "2019-04-23", "close": 61.06, "volume": 6801499.0}, {"date": "2019-04-24", "close": 59.5, "volume": 7052912.0}, {"date": "2019-04-25", "close": 60.65, "volume": 6553950.0}, {"date": "2019-04-26", "close": 60.39, "volume": 6244532.0}, {"date": "2019-04-29", "close": 60.99, "volume": 4399938.0}, {"date": "2019-04-30", "close": 60.87, "volume": 5004588.0}, {"date": "2019-05-01", "close": 59.95, "volume": 4991312.0}, {"date": "2019-05-02", "close": 58.69, "volume": 6849505.0}, {"date": "2019-05-03", "close": 59.96, "volume": 5626661.0}, {"date": "2019-05-06", "close": 59.49, "volume": 6409376.0}, {"date": "2019-05-07", "close": 59.43, "volume": 9697074.0}, {"date": "2019-05-08", "close": 55.23, "volume": 16021740.0}, {"date": "2019-05-09", "close": 52.96, "volume": 15870570.0}, {"date": "2019-05-10", "close": 53.15, "volume": 10158970.0}, {"date": "2019-05-13", "close": 50.72, "volume": 7505257.0}, {"date": "2019-05-14", "close": 51.31, "volume": 7644210.0}, {"date": "2019-05-15", "close": 51.19, "volume": 7209889.0}, {"date": "2019-05-16", "close": 52.86, "volume": 11750670.0}, {"date": "2019-05-17", "close": 51.95, "volume": 6239627.0}, {"date": "2019-05-20", "close": 52.12, "volume": 5315892.0}, {"date": "2019-05-21", "close": 53.28, "volume": 6908666.0}, {"date": "2019-05-22", "close": 51.92, "volume": 5547677.0}, {"date": "2019-05-23", "close": 50.14, "volume": 10246020.0}, {"date": "2019-05-24", "close": 50.29, "volume": 4860835.0}, {"date": "2019-05-28", "close": 49.0, "volume": 8418531.0}, {"date": "2019-05-29", "close": 48.99, "volume": 5895143.0}, {"date": "2019-05-30", "close": 47.11, "volume": 8278996.0}, {"date": "2019-05-31", "close": 45.99, "volume": 12939030.0}, {"date": "2019-06-03", "close": 47.13, "volume": 8684117.0}, {"date": "2019-06-04", "close": 48.49, "volume": 8225465.0}, {"date": "2019-06-05", "close": 47.69, "volume": 7868303.0}, {"date": "2019-06-06", "close": 48.1, "volume": 9358551.0}, {"date": "2019-06-07", "close": 46.99, "volume": 10343180.0}, {"date": "2019-06-10", "close": 47.68, "volume": 7440426.0}, {"date": "2019-06-11", "close": 47.77, "volume": 5619134.0}, {"date": "2019-06-12", "close": 46.97, "volume": 6602294.0}, {"date": "2019-06-13", "close": 47.9, "volume": 6491445.0}, {"date": "2019-06-14", "close": 47.96, "volume": 5463394.0}, {"date": "2019-06-17", "close": 48.71, "volume": 8369109.0}, {"date": "2019-06-18", "close": 49.64, "volume": 7502223.0}, {"date": "2019-06-19", "close": 49.66, "volume": 7330485.0}, {"date": "2019-06-20", "close": 51.95, "volume": 10766100.0}, {"date": "2019-06-21", "close": 52.66, "volume": 11668320.0}, {"date": "2019-06-24", "close": 51.6, "volume": 5949404.0}, {"date": "2019-06-25", "close": 51.39, "volume": 5471794.0}, {"date": "2019-06-26", "close": 54.21, "volume": 9095620.0}, {"date": "2019-06-27", "close": 54.37, "volume": 7700210.0}, {"date": "2019-06-28", "close": 55.88, "volume": 10299000.0}, {"date": "2019-07-01", "close": 55.12, "volume": 8067857.0}, {"date": "2019-07-02", "close": 54.49, "volume": 6677512.0}, {"date": "2019-07-03", "close": 54.32, "volume": 3229466.0}, {"date": "2019-07-05", "close": 54.87, "volume": 3413962.0}, {"date": "2019-07-08", "close": 54.34, "volume": 4642188.0}, {"date": "2019-07-09", "close": 54.64, "volume": 4702585.0}, {"date": "2019-07-10", "close": 54.98, "volume": 3963125.0}, {"date": "2019-07-11", "close": 55.44, "volume": 4144655.0}, {"date": "2019-07-12", "close": 55.48, "volume": 3792317.0}, {"date": "2019-07-15", "close": 54.83, "volume": 5764408.0}, {"date": "2019-07-16", "close": 55.68, "volume": 6097623.0}, {"date": "2019-07-17", "close": 54.31, "volume": 4609658.0}, {"date": "2019-07-18", "close": 55.36, "volume": 4279463.0}, {"date": "2019-07-19", "close": 55.24, "volume": 3284790.0}, {"date": "2019-07-22", "close": 55.22, "volume": 2725886.0}, {"date": "2019-07-23", "close": 55.71, "volume": 3649910.0}, {"date": "2019-07-24", "close": 57.62, "volume": 7114252.0}, {"date": "2019-07-25", "close": 56.5, "volume": 5127300.0}, {"date": "2019-07-26", "close": 56.84, "volume": 3452884.0}, {"date": "2019-07-29", "close": 56.16, "volume": 4604161.0}, {"date": "2019-07-30", "close": 57.05, "volume": 3746312.0}, {"date": "2019-07-31", "close": 56.39, "volume": 5682236.0}, {"date": "2019-08-01", "close": 55.36, "volume": 8254633.0}, {"date": "2019-08-02", "close": 53.62, "volume": 5094702.0}, {"date": "2019-08-05", "close": 50.67, "volume": 8055890.0}, {"date": "2019-08-06", "close": 49.59, "volume": 7722502.0}, {"date": "2019-08-07", "close": 48.13, "volume": 9238018.0}, {"date": "2019-08-08", "close": 49.52, "volume": 7974810.0}, {"date": "2019-08-09", "close": 48.39, "volume": 4353766.0}, {"date": "2019-08-12", "close": 46.35, "volume": 6857225.0}, {"date": "2019-08-13", "close": 47.15, "volume": 5262525.0}, {"date": "2019-08-14", "close": 44.63, "volume": 9399163.0}, {"date": "2019-08-15", "close": 45.4, "volume": 6292788.0}, {"date": "2019-08-16", "close": 46.22, "volume": 5028414.0}, {"date": "2019-08-19", "close": 47.81, "volume": 5337623.0}, {"date": "2019-08-20", "close": 46.72, "volume": 4452139.0}, {"date": "2019-08-21", "close": 47.23, "volume": 3815871.0}, {"date": "2019-08-22", "close": 46.89, "volume": 3312039.0}, {"date": "2019-08-23", "close": 45.76, "volume": 6216646.0}, {"date": "2019-08-26", "close": 46.04, "volume": 9283899.0}, {"date": "2019-08-27", "close": 45.33, "volume": 3926981.0}, {"date": "2019-08-28", "close": 46.33, "volume": 4258316.0}, {"date": "2019-08-29", "close": 48.56, "volume": 8793772.0}, {"date": "2019-08-30", "close": 49.21, "volume": 5659573.0}, {"date": "2019-09-03", "close": 49.64, "volume": 8002107.0}, {"date": "2019-09-04", "close": 50.66, "volume": 4851991.0}, {"date": "2019-09-05", "close": 52.48, "volume": 8812615.0}, {"date": "2019-09-06", "close": 52.47, "volume": 5276518.0}, {"date": "2019-09-09", "close": 53.58, "volume": 5218543.0}, {"date": "2019-09-10", "close": 54.48, "volume": 6929698.0}, {"date": "2019-09-11", "close": 54.11, "volume": 6531721.0}, {"date": "2019-09-12", "close": 53.19, "volume": 7028096.0}, {"date": "2019-09-13", "close": 53.29, "volume": 7377112.0}, {"date": "2019-09-16", "close": 52.41, "volume": 9626055.0}, {"date": "2019-09-17", "close": 53.41, "volume": 6190344.0}, {"date": "2019-09-18", "close": 53.76, "volume": 3253464.0}, {"date": "2019-09-19", "close": 53.92, "volume": 3638493.0}, {"date": "2019-09-20", "close": 55.1, "volume": 7973799.0}, {"date": "2019-09-23", "close": 55.78, "volume": 5464306.0}, {"date": "2019-09-24", "close": 55.48, "volume": 5541837.0}, {"date": "2019-09-25", "close": 60.15, "volume": 17207720.0}, {"date": "2019-09-26", "close": 60.84, "volume": 9508733.0}, {"date": "2019-09-27", "close": 62.42, "volume": 13049510.0}, {"date": "2019-09-30", "close": 60.75, "volume": 9328564.0}, {"date": "2019-10-01", "close": 60.38, "volume": 6313180.0}, {"date": "2019-10-02", "close": 59.2, "volume": 6204591.0}, {"date": "2019-10-03", "close": 60.0, "volume": 4511149.0}, {"date": "2019-10-04", "close": 60.74, "volume": 6189245.0}, {"date": "2019-10-07", "close": 60.4, "volume": 3464560.0}, {"date": "2019-10-08", "close": 59.82, "volume": 4855057.0}, {"date": "2019-10-09", "close": 60.56, "volume": 5496293.0}, {"date": "2019-10-10", "close": 61.93, "volume": 4525245.0}, {"date": "2019-10-11", "close": 63.42, "volume": 8395476.0}, {"date": "2019-10-14", "close": 63.14, "volume": 3816442.0}, {"date": "2019-10-15", "close": 64.05, "volume": 4951524.0}, {"date": "2019-10-16", "close": 62.69, "volume": 4374358.0}, {"date": "2019-10-17", "close": 64.1, "volume": 7050003.0}, {"date": "2019-10-18", "close": 65.14, "volume": 12749070.0}, {"date": "2019-10-21", "close": 64.67, "volume": 4691611.0}, {"date": "2019-10-22", "close": 65.18, "volume": 3478929.0}, {"date": "2019-10-23", "close": 65.87, "volume": 5944001.0}, {"date": "2019-10-24", "close": 66.35, "volume": 4909763.0}, {"date": "2019-10-25", "close": 68.01, "volume": 6248210.0}, {"date": "2019-10-28", "close": 67.58, "volume": 4748677.0}, {"date": "2019-10-29", "close": 68.02, "volume": 7274762.0}, {"date": "2019-10-30", "close": 66.19, "volume": 6873385.0}, {"date": "2019-10-31", "close": 63.95, "volume": 15931470.0}, {"date": "2019-11-01", "close": 66.47, "volume": 7377500.0}, {"date": "2019-11-04", "close": 67.94, "volume": 6145128.0}, {"date": "2019-11-05", "close": 66.44, "volume": 7018480.0}, {"date": "2019-11-06", "close": 64.28, "volume": 5081446.0}, {"date": "2019-11-07", "close": 66.25, "volume": 5980309.0}, {"date": "2019-11-08", "close": 66.23, "volume": 4488265.0}, {"date": "2019-11-11", "close": 65.71, "volume": 2255036.0}, {"date": "2019-11-12", "close": 64.9, "volume": 5518505.0}, {"date": "2019-11-13", "close": 64.25, "volume": 4351156.0}, {"date": "2019-11-14", "close": 64.45, "volume": 4440797.0}, {"date": "2019-11-15", "close": 64.69, "volume": 4469459.0}, {"date": "2019-11-18", "close": 64.54, "volume": 3310712.0}, {"date": "2019-11-19", "close": 61.85, "volume": 4758336.0}, {"date": "2019-11-20", "close": 61.8, "volume": 8599865.0}, {"date": "2019-11-21", "close": 63.24, "volume": 3842041.0}, {"date": "2019-11-22", "close": 62.36, "volume": 2379579.0}, {"date": "2019-11-25", "close": 62.43, "volume": 6855852.0}, {"date": "2019-11-26", "close": 61.67, "volume": 9866696.0}, {"date": "2019-11-27", "close": 61.47, "volume": 4197793.0}, {"date": "2019-11-29", "close": 60.64, "volume": 3545119.0}, {"date": "2019-12-02", "close": 60.87, "volume": 4328093.0}, {"date": "2019-12-03", "close": 60.03, "volume": 5358960.0}, {"date": "2019-12-04", "close": 60.03, "volume": 3884136.0}, {"date": "2019-12-05", "close": 59.85, "volume": 3205176.0}, {"date": "2019-12-06", "close": 60.2, "volume": 3970444.0}, {"date": "2019-12-09", "close": 58.43, "volume": 5810938.0}, {"date": "2019-12-10", "close": 58.67, "volume": 3993913.0}, {"date": "2019-12-11", "close": 57.11, "volume": 7712314.0}, {"date": "2019-12-12", "close": 59.0, "volume": 4380484.0}, {"date": "2019-12-13", "close": 58.61, "volume": 4836624.0}, {"date": "2019-12-16", "close": 60.75, "volume": 8166001.0}, {"date": "2019-12-17", "close": 61.21, "volume": 5519448.0}, {"date": "2019-12-18", "close": 60.91, "volume": 4787082.0}, {"date": "2019-12-19", "close": 61.13, "volume": 5252145.0}, {"date": "2019-12-20", "close": 61.61, "volume": 8907195.0}, {"date": "2019-12-23", "close": 60.66, "volume": 6449713.0}, {"date": "2019-12-24", "close": 60.97, "volume": 1570695.0}, {"date": "2019-12-26", "close": 60.47, "volume": 3655933.0}, {"date": "2019-12-27", "close": 60.38, "volume": 3682842.0}, {"date": "2019-12-30", "close": 59.67, "volume": 3363674.0}, {"date": "2019-12-31", "close": 60.25, "volume": 3356997.0}, {"date": "2020-01-02", "close": 61.91, "volume": 4425042.0}, {"date": "2020-01-03", "close": 58.23, "volume": 9674271.0}, {"date": "2020-01-06", "close": 58.22, "volume": 7878031.0}, {"date": "2020-01-07", "close": 59.14, "volume": 6584133.0}, {"date": "2020-01-08", "close": 58.52, "volume": 5585203.0}, {"date": "2020-01-09", "close": 59.39, "volume": 6180041.0}, {"date": "2020-01-10", "close": 60.22, "volume": 4941493.0}, {"date": "2020-01-13", "close": 59.62, "volume": 4044960.0}, {"date": "2020-01-14", "close": 59.84, "volume": 5413569.0}, {"date": "2020-01-15", "close": 58.13, "volume": 7231292.0}, {"date": "2020-01-16", "close": 57.53, "volume": 7222343.0}, {"date": "2020-01-17", "close": 56.89, "volume": 6122646.0}, {"date": "2020-01-21", "close": 56.18, "volume": 6499846.0}, {"date": "2020-01-22", "close": 55.97, "volume": 4152002.0}, {"date": "2020-01-23", "close": 55.33, "volume": 5106995.0}, {"date": "2020-01-24", "close": 54.49, "volume": 4607590.0}, {"date": "2020-01-27", "close": 52.7, "volume": 7797172.0}, {"date": "2020-01-28", "close": 52.93, "volume": 5148687.0}, {"date": "2020-01-29", "close": 53.59, "volume": 9915477.0}, {"date": "2020-01-30", "close": 54.35, "volume": 5282610.0}, {"date": "2020-01-31", "close": 54.5, "volume": 9482645.0}, {"date": "2020-02-03", "close": 52.06, "volume": 7341415.0}, {"date": "2020-02-04", "close": 53.39, "volume": 7008960.0}, {"date": "2020-02-05", "close": 55.54, "volume": 6227668.0}, {"date": "2020-02-06", "close": 55.46, "volume": 3572139.0}, {"date": "2020-02-07", "close": 54.69, "volume": 5589065.0}, {"date": "2020-02-10", "close": 55.07, "volume": 4114111.0}, {"date": "2020-02-11", "close": 56.76, "volume": 6780852.0}, {"date": "2020-02-12", "close": 58.93, "volume": 8065043.0}, {"date": "2020-02-13", "close": 59.5, "volume": 6661113.0}, {"date": "2020-02-14", "close": 58.33, "volume": 6811949.0}, {"date": "2020-02-18", "close": 56.47, "volume": 5258787.0}, {"date": "2020-02-19", "close": 57.69, "volume": 7065112.0}, {"date": "2020-02-20", "close": 60.26, "volume": 13576290.0}, {"date": "2020-02-21", "close": 59.13, "volume": 6490798.0}, {"date": "2020-02-24", "close": 55.87, "volume": 10276810.0}, {"date": "2020-02-25", "close": 53.12, "volume": 8826260.0}, {"date": "2020-02-26", "close": 52.27, "volume": 6041580.0}, {"date": "2020-02-27", "close": 47.93, "volume": 13247460.0}, {"date": "2020-02-28", "close": 47.42, "volume": 14193680.0}, {"date": "2020-03-02", "close": 47.73, "volume": 11884660.0}, {"date": "2020-03-03", "close": 45.17, "volume": 8506446.0}, {"date": "2020-03-04", "close": 45.88, "volume": 6923959.0}, {"date": "2020-03-05", "close": 41.21, "volume": 15767450.0}, {"date": "2020-03-06", "close": 39.15, "volume": 13936970.0}, {"date": "2020-03-09", "close": 33.82, "volume": 14834820.0}, {"date": "2020-03-10", "close": 34.52, "volume": 12203680.0}, {"date": "2020-03-11", "close": 31.36, "volume": 13536660.0}, {"date": "2020-03-12", "close": 22.89, "volume": 23939000.0}, {"date": "2020-03-13", "close": 24.92, "volume": 17766890.0}, {"date": "2020-03-16", "close": 20.29, "volume": 14482360.0}, {"date": "2020-03-17", "close": 20.3, "volume": 13424790.0}, {"date": "2020-03-18", "close": 16.75, "volume": 17496950.0}, {"date": "2020-03-19", "close": 16.72, "volume": 17581680.0}, {"date": "2020-03-20", "close": 18.95, "volume": 19580410.0}, {"date": "2020-03-23", "close": 16.62, "volume": 12971090.0}, {"date": "2020-03-24", "close": 17.5, "volume": 14391440.0}, {"date": "2020-03-25", "close": 21.11, "volume": 18300250.0}, {"date": "2020-03-26", "close": 23.14, "volume": 18509020.0}, {"date": "2020-03-27", "close": 23.15, "volume": 11426340.0}, {"date": "2020-03-30", "close": 24.33, "volume": 10262980.0}, {"date": "2020-03-31", "close": 23.62, "volume": 11633030.0}, {"date": "2020-04-01", "close": 20.87, "volume": 9305056.0}, {"date": "2020-04-02", "close": 21.22, "volume": 11990430.0}, {"date": "2020-04-03", "close": 20.06, "volume": 14114520.0}, {"date": "2020-04-06", "close": 23.09, "volume": 10180000.0}, {"date": "2020-04-07", "close": 22.51, "volume": 14246870.0}, {"date": "2020-04-08", "close": 24.31, "volume": 18008630.0}, {"date": "2020-04-09", "close": 25.63, "volume": 15625780.0}, {"date": "2020-04-13", "close": 25.33, "volume": 11670060.0}, {"date": "2020-04-14", "close": 26.3, "volume": 11312390.0}, {"date": "2020-04-15", "close": 23.98, "volume": 8269069.0}, {"date": "2020-04-16", "close": 21.95, "volume": 11792580.0}, {"date": "2020-04-17", "close": 25.45, "volume": 13646120.0}, {"date": "2020-04-20", "close": 24.85, "volume": 9923381.0}, {"date": "2020-04-21", "close": 23.72, "volume": 11871930.0}, {"date": "2020-04-22", "close": 24.69, "volume": 9894318.0}, {"date": "2020-04-23", "close": 25.94, "volume": 9947791.0}, {"date": "2020-04-24", "close": 25.76, "volume": 10757010.0}, {"date": "2020-04-27", "close": 26.45, "volume": 7702485.0}, {"date": "2020-04-28", "close": 28.43, "volume": 8460733.0}, {"date": "2020-04-29", "close": 33.04, "volume": 15179650.0}, {"date": "2020-04-30", "close": 32.08, "volume": 18487290.0}, {"date": "2020-05-01", "close": 29.24, "volume": 7456865.0}, {"date": "2020-05-04", "close": 31.53, "volume": 13776140.0}, {"date": "2020-05-05", "close": 31.14, "volume": 13474480.0}, {"date": "2020-05-06", "close": 29.53, "volume": 7794672.0}, {"date": "2020-05-07", "close": 30.78, "volume": 10624070.0}, {"date": "2020-05-08", "close": 33.03, "volume": 8064345.0}, {"date": "2020-05-11", "close": 32.7, "volume": 7232871.0}, {"date": "2020-05-12", "close": 32.21, "volume": 7025535.0}, {"date": "2020-05-13", "close": 31.05, "volume": 8503621.0}, {"date": "2020-05-14", "close": 30.89, "volume": 7941361.0}, {"date": "2020-05-15", "close": 30.3, "volume": 9469074.0}, {"date": "2020-05-18", "close": 34.95, "volume": 13237630.0}, {"date": "2020-05-19", "close": 34.5, "volume": 13057220.0}, {"date": "2020-05-20", "close": 36.82, "volume": 18678500.0}, {"date": "2020-05-21", "close": 35.69, "volume": 11427230.0}, {"date": "2020-05-22", "close": 35.57, "volume": 5683031.0}, {"date": "2020-05-26", "close": 36.83, "volume": 10481780.0}, {"date": "2020-05-27", "close": 36.58, "volume": 10878090.0}, {"date": "2020-05-28", "close": 35.18, "volume": 6999450.0}, {"date": "2020-05-29", "close": 35.14, "volume": 11450400.0}, {"date": "2020-06-01", "close": 36.5, "volume": 7416185.0}, {"date": "2020-06-02", "close": 37.72, "volume": 7533091.0}, {"date": "2020-06-03", "close": 38.59, "volume": 9151226.0}, {"date": "2020-06-04", "close": 38.04, "volume": 9239309.0}, {"date": "2020-06-05", "close": 41.56, "volume": 10867700.0}, {"date": "2020-06-08", "close": 42.21, "volume": 14498150.0}, {"date": "2020-06-09", "close": 40.41, "volume": 8264548.0}, {"date": "2020-06-10", "close": 39.19, "volume": 7984815.0}, {"date": "2020-06-11", "close": 35.33, "volume": 10531740.0}, {"date": "2020-06-12", "close": 36.62, "volume": 7688886.0}, {"date": "2020-06-15", "close": 37.84, "volume": 9573732.0}, {"date": "2020-06-16", "close": 38.64, "volume": 7256899.0}, {"date": "2020-06-17", "close": 37.13, "volume": 5498538.0}, {"date": "2020-06-18", "close": 38.47, "volume": 6219250.0}, {"date": "2020-06-19", "close": 38.19, "volume": 25989030.0}, {"date": "2020-06-22", "close": 38.61, "volume": 10442620.0}, {"date": "2020-06-23", "close": 38.8, "volume": 5808151.0}, {"date": "2020-06-24", "close": 36.23, "volume": 7993838.0}, {"date": "2020-06-25", "close": 36.69, "volume": 8370660.0}, {"date": "2020-06-26", "close": 35.37, "volume": 14780890.0}, {"date": "2020-06-29", "close": 35.4, "volume": 4630869.0}, {"date": "2020-06-30", "close": 37.38, "volume": 6542083.0}, {"date": "2020-07-01", "close": 35.68, "volume": 6026362.0}, {"date": "2020-07-02", "close": 36.07, "volume": 5716292.0}, {"date": "2020-07-06", "close": 36.36, "volume": 6860014.0}, {"date": "2020-07-07", "close": 34.69, "volume": 6752039.0}, {"date": "2020-07-08", "close": 34.15, "volume": 12174150.0}, {"date": "2020-07-09", "close": 33.35, "volume": 10668620.0}, {"date": "2020-07-10", "close": 36.2, "volume": 9439698.0}, {"date": "2020-07-13", "close": 35.31, "volume": 8333349.0}, {"date": "2020-07-14", "close": 36.2, "volume": 8771269.0}, {"date": "2020-07-15", "close": 37.57, "volume": 4805054.0}, {"date": "2020-07-16", "close": 37.39, "volume": 3380705.0}, {"date": "2020-07-17", "close": 37.93, "volume": 10381990.0}, {"date": "2020-07-20", "close": 36.75, "volume": 7093429.0}, {"date": "2020-07-21", "close": 38.54, "volume": 6676421.0}, {"date": "2020-07-22", "close": 38.73, "volume": 7550210.0}, {"date": "2020-07-23", "close": 38.88, "volume": 4573766.0}, {"date": "2020-07-24", "close": 38.7, "volume": 3728635.0}, {"date": "2020-07-27", "close": 38.52, "volume": 3290339.0}, {"date": "2020-07-28", "close": 38.12, "volume": 4820988.0}, {"date": "2020-07-29", "close": 39.91, "volume": 5097263.0}, {"date": "2020-07-30", "close": 38.08, "volume": 5949246.0}, {"date": "2020-07-31", "close": 38.2, "volume": 9998483.0}, {"date": "2020-08-03", "close": 38.57, "volume": 24368390.0}, {"date": "2020-08-04", "close": 37.69, "volume": 13185650.0}, {"date": "2020-08-05", "close": 36.43, "volume": 14966680.0}, {"date": "2020-08-06", "close": 35.73, "volume": 7172451.0}, {"date": "2020-08-07", "close": 36.67, "volume": 5469009.0}, {"date": "2020-08-10", "close": 37.13, "volume": 9232585.0}, {"date": "2020-08-11", "close": 36.95, "volume": 7622225.0}, {"date": "2020-08-12", "close": 38.13, "volume": 8281882.0}, {"date": "2020-08-13", "close": 37.26, "volume": 5040131.0}, {"date": "2020-08-14", "close": 38.35, "volume": 5768146.0}, {"date": "2020-08-17", "close": 38.65, "volume": 5424610.0}, {"date": "2020-08-18", "close": 37.24, "volume": 5824248.0}, {"date": "2020-08-19", "close": 37.18, "volume": 5357073.0}, {"date": "2020-08-20", "close": 35.62, "volume": 8116993.0}, {"date": "2020-08-21", "close": 35.4, "volume": 6586109.0}, {"date": "2020-08-24", "close": 36.81, "volume": 7215672.0}, {"date": "2020-08-25", "close": 36.45, "volume": 7086639.0}, {"date": "2020-08-26", "close": 35.33, "volume": 5174679.0}, {"date": "2020-08-27", "close": 34.98, "volume": 7384674.0}, {"date": "2020-08-28", "close": 37.09, "volume": 7090756.0}, {"date": "2020-08-31", "close": 35.46, "volume": 5727749.0}, {"date": "2020-09-01", "close": 34.97, "volume": 5048969.0}, {"date": "2020-09-02", "close": 35.01, "volume": 5556916.0}, {"date": "2020-09-03", "close": 34.26, "volume": 6314756.0}, {"date": "2020-09-04", "close": 33.64, "volume": 7278876.0}, {"date": "2020-09-08", "close": 32.33, "volume": 6645462.0}, {"date": "2020-09-09", "close": 31.77, "volume": 7017530.0}, {"date": "2020-09-10", "close": 30.27, "volume": 8887047.0}, {"date": "2020-09-11", "close": 31.25, "volume": 8273128.0}, {"date": "2020-09-14", "close": 32.02, "volume": 9334924.0}, {"date": "2020-09-15", "close": 31.09, "volume": 5248746.0}, {"date": "2020-09-16", "close": 32.36, "volume": 9230793.0}, {"date": "2020-09-17", "close": 32.12, "volume": 8454644.0}, {"date": "2020-09-18", "close": 32.28, "volume": 12106870.0}, {"date": "2020-09-21", "close": 31.25, "volume": 10301610.0}, {"date": "2020-09-22", "close": 31.04, "volume": 9786320.0}, {"date": "2020-09-23", "close": 28.73, "volume": 8669211.0}, {"date": "2020-09-24", "close": 28.62, "volume": 9454381.0}, {"date": "2020-09-25", "close": 28.63, "volume": 6647204.0}, {"date": "2020-09-28", "close": 29.95, "volume": 7495975.0}, {"date": "2020-09-29", "close": 29.43, "volume": 4857968.0}, {"date": "2020-09-30", "close": 29.34, "volume": 5788782.0}, {"date": "2020-10-01", "close": 27.71, "volume": 7880324.0}, {"date": "2020-10-02", "close": 28.27, "volume": 7342843.0}, {"date": "2020-10-05", "close": 29.24, "volume": 6615068.0}, {"date": "2020-10-06", "close": 28.83, "volume": 5367881.0}, {"date": "2020-10-07", "close": 29.21, "volume": 5507766.0}, {"date": "2020-10-08", "close": 31.12, "volume": 6636033.0}, {"date": "2020-10-09", "close": 30.12, "volume": 7514024.0}, {"date": "2020-10-12", "close": 30.49, "volume": 4393244.0}, {"date": "2020-10-13", "close": 29.38, "volume": 6551827.0}, {"date": "2020-10-14", "close": 29.91, "volume": 4926179.0}, {"date": "2020-10-15", "close": 30.54, "volume": 5150512.0}, {"date": "2020-10-16", "close": 29.37, "volume": 5030242.0}, {"date": "2020-10-19", "close": 28.25, "volume": 8570439.0}, {"date": "2020-10-20", "close": 29.24, "volume": 6049696.0}, {"date": "2020-10-21", "close": 28.82, "volume": 5732504.0}, {"date": "2020-10-22", "close": 29.51, "volume": 6250024.0}, {"date": "2020-10-23", "close": 29.89, "volume": 6050903.0}, {"date": "2020-10-26", "close": 28.6, "volume": 6438524.0}, {"date": "2020-10-27", "close": 28.19, "volume": 4681213.0}, {"date": "2020-10-28", "close": 27.5, "volume": 8389005.0}, {"date": "2020-10-29", "close": 28.83, "volume": 6478536.0}, {"date": "2020-10-30", "close": 29.5, "volume": 8784816.0}, {"date": "2020-11-02", "close": 31.3, "volume": 11738210.0}, {"date": "2020-11-03", "close": 31.91, "volume": 8395626.0}, {"date": "2020-11-04", "close": 31.7, "volume": 7392548.0}, {"date": "2020-11-05", "close": 31.83, "volume": 7109469.0}, {"date": "2020-11-06", "close": 31.58, "volume": 7181674.0}, {"date": "2020-11-09", "close": 36.47, "volume": 17209780.0}, {"date": "2020-11-10", "close": 37.64, "volume": 12599760.0}, {"date": "2020-11-11", "close": 37.19, "volume": 5687622.0}, {"date": "2020-11-12", "close": 34.7, "volume": 8953906.0}, {"date": "2020-11-13", "close": 37.56, "volume": 7920529.0}, {"date": "2020-11-16", "close": 40.73, "volume": 15288180.0}, {"date": "2020-11-17", "close": 40.61, "volume": 7931279.0}, {"date": "2020-11-18", "close": 38.54, "volume": 9135964.0}, {"date": "2020-11-19", "close": 39.08, "volume": 6149206.0}, {"date": "2020-11-20", "close": 38.26, "volume": 4603093.0}, {"date": "2020-11-23", "close": 41.22, "volume": 8988162.0}, {"date": "2020-11-24", "close": 42.45, "volume": 12177000.0}, {"date": "2020-11-25", "close": 41.48, "volume": 5782503.0}, {"date": "2020-11-27", "close": 41.42, "volume": 4122182.0}, {"date": "2020-11-30", "close": 38.88, "volume": 13248400.0}, {"date": "2020-12-01", "close": 39.45, "volume": 5942591.0}, {"date": "2020-12-02", "close": 40.58, "volume": 5792612.0}, {"date": "2020-12-03", "close": 40.99, "volume": 4191696.0}, {"date": "2020-12-04", "close": 42.91, "volume": 5557723.0}, {"date": "2020-12-07", "close": 42.21, "volume": 5835296.0}, {"date": "2020-12-08", "close": 42.45, "volume": 4107192.0}, {"date": "2020-12-09", "close": 42.64, "volume": 4302184.0}, {"date": "2020-12-10", "close": 43.83, "volume": 9325091.0}, {"date": "2020-12-11", "close": 42.91, "volume": 3651564.0}, {"date": "2020-12-14", "close": 40.76, "volume": 6498394.0}, {"date": "2020-12-15", "close": 42.25, "volume": 5045539.0}, {"date": "2020-12-16", "close": 41.65, "volume": 5975521.0}, {"date": "2020-12-17", "close": 40.58, "volume": 7226999.0}, {"date": "2020-12-18", "close": 40.35, "volume": 12846440.0}, {"date": "2020-12-21", "close": 39.75, "volume": 6302479.0}, {"date": "2020-12-22", "close": 39.67, "volume": 7608306.0}, {"date": "2020-12-23", "close": 41.31, "volume": 4944717.0}, {"date": "2020-12-24", "close": 41.21, "volume": 1989270.0}, {"date": "2020-12-28", "close": 40.78, "volume": 4294142.0}, {"date": "2020-12-29", "close": 40.73, "volume": 3363063.0}, {"date": "2020-12-30", "close": 41.57, "volume": 3152281.0}, {"date": "2020-12-31", "close": 41.36, "volume": 3361432.0}, {"date": "2021-01-04", "close": 40.75, "volume": 4174125.0}, {"date": "2021-01-05", "close": 42.09, "volume": 5869059.0}, {"date": "2021-01-06", "close": 42.95, "volume": 6819910.0}, {"date": "2021-01-07", "close": 44.17, "volume": 6420619.0}, {"date": "2021-01-08", "close": 43.18, "volume": 5255111.0}, {"date": "2021-01-11", "close": 43.59, "volume": 4223094.0}, {"date": "2021-01-12", "close": 45.58, "volume": 10484750.0}, {"date": "2021-01-13", "close": 44.32, "volume": 7234608.0}, {"date": "2021-01-14", "close": 45.52, "volume": 8816177.0}, {"date": "2021-01-15", "close": 43.98, "volume": 7718969.0}, {"date": "2021-01-19", "close": 46.09, "volume": 7186269.0}, {"date": "2021-01-20", "close": 46.17, "volume": 5529335.0}, {"date": "2021-01-21", "close": 45.39, "volume": 5204738.0}, {"date": "2021-01-22", "close": 45.75, "volume": 3645134.0}, {"date": "2021-01-25", "close": 46.23, "volume": 7148386.0}, {"date": "2021-01-26", "close": 45.16, "volume": 4268189.0}, {"date": "2021-01-27", "close": 43.94, "volume": 8826522.0}, {"date": "2021-01-28", "close": 44.77, "volume": 6253779.0}, {"date": "2021-01-29", "close": 43.16, "volume": 6180906.0}, {"date": "2021-02-01", "close": 43.45, "volume": 5232100.0}, {"date": "2021-02-02", "close": 45.15, "volume": 7112286.0}, {"date": "2021-02-03", "close": 47.3, "volume": 6492027.0}, {"date": "2021-02-04", "close": 47.33, "volume": 5007509.0}, {"date": "2021-02-05", "close": 47.65, "volume": 3846121.0}, {"date": "2021-02-08", "close": 49.48, "volume": 9360398.0}, {"date": "2021-02-09", "close": 48.87, "volume": 5076941.0}, {"date": "2021-02-10", "close": 49.81, "volume": 4938465.0}, {"date": "2021-02-11", "close": 49.76, "volume": 3753745.0}, {"date": "2021-02-12", "close": 50.46, "volume": 3907161.0}, {"date": "2021-02-16", "close": 51.46, "volume": 10784570.0}, {"date": "2021-02-17", "close": 51.89, "volume": 5665162.0}, {"date": "2021-02-18", "close": 51.22, "volume": 4952121.0}, {"date": "2021-02-19", "close": 53.0, "volume": 7603636.0}, {"date": "2021-02-22", "close": 54.85, "volume": 8770031.0}, {"date": "2021-02-23", "close": 55.77, "volume": 7649440.0}, {"date": "2021-02-24", "close": 56.65, "volume": 6605393.0}, {"date": "2021-02-25", "close": 55.07, "volume": 6781620.0}, {"date": "2021-02-26", "close": 54.62, "volume": 6259894.0}, {"date": "2021-03-01", "close": 56.1, "volume": 6159649.0}, {"date": "2021-03-02", "close": 56.03, "volume": 6094650.0}, {"date": "2021-03-03", "close": 56.07, "volume": 5259859.0}, {"date": "2021-03-04", "close": 56.51, "volume": 7032376.0}, {"date": "2021-03-05", "close": 57.32, "volume": 6865925.0}, {"date": "2021-03-08", "close": 57.16, "volume": 7192274.0}, {"date": "2021-03-09", "close": 55.87, "volume": 5278466.0}, {"date": "2021-03-10", "close": 58.18, "volume": 6504305.0}, {"date": "2021-03-11", "close": 58.0, "volume": 6318519.0}, {"date": "2021-03-12", "close": 57.75, "volume": 5053522.0}, {"date": "2021-03-15", "close": 57.86, "volume": 5901571.0}, {"date": "2021-03-16", "close": 56.21, "volume": 10415300.0}, {"date": "2021-03-17", "close": 56.21, "volume": 7586413.0}, {"date": "2021-03-18", "close": 52.85, "volume": 9733629.0}, {"date": "2021-03-19", "close": 53.76, "volume": 14090220.0}, {"date": "2021-03-22", "close": 53.35, "volume": 4805316.0}, {"date": "2021-03-23", "close": 52.44, "volume": 6252226.0}, {"date": "2021-03-24", "close": 53.17, "volume": 6802920.0}, {"date": "2021-03-25", "close": 53.88, "volume": 5087911.0}, {"date": "2021-03-26", "close": 55.02, "volume": 3822478.0}, {"date": "2021-03-29", "close": 53.53, "volume": 4552207.0}, {"date": "2021-03-30", "close": 53.6, "volume": 3228859.0}, {"date": "2021-03-31", "close": 53.49, "volume": 4984833.0}, {"date": "2021-04-01", "close": 55.8, "volume": 5490760.0}, {"date": "2021-04-05", "close": 53.96, "volume": 5589866.0}, {"date": "2021-04-06", "close": 53.68, "volume": 5008999.0}, {"date": "2021-04-07", "close": 53.99, "volume": 3850368.0}, {"date": "2021-04-08", "close": 53.36, "volume": 6030976.0}, {"date": "2021-04-09", "close": 52.83, "volume": 3191939.0}, {"date": "2021-04-12", "close": 52.21, "volume": 3677946.0}, {"date": "2021-04-13", "close": 52.57, "volume": 3059453.0}, {"date": "2021-04-14", "close": 53.87, "volume": 4587455.0}, {"date": "2021-04-15", "close": 53.87, "volume": 4410724.0}, {"date": "2021-04-16", "close": 54.26, "volume": 6161351.0}, {"date": "2021-04-19", "close": 53.43, "volume": 3991635.0}, {"date": "2021-04-20", "close": 52.05, "volume": 4337449.0}, {"date": "2021-04-21", "close": 53.31, "volume": 3457675.0}, {"date": "2021-04-22", "close": 52.06, "volume": 7656239.0}, {"date": "2021-04-23", "close": 53.0, "volume": 4179298.0}, {"date": "2021-04-26", "close": 53.27, "volume": 4488708.0}, {"date": "2021-04-27", "close": 53.89, "volume": 4867212.0}, {"date": "2021-04-28", "close": 55.44, "volume": 5895986.0}, {"date": "2021-04-29", "close": 56.04, "volume": 5505359.0}, {"date": "2021-04-30", "close": 55.65, "volume": 4773025.0}, {"date": "2021-05-03", "close": 57.16, "volume": 7066620.0}, {"date": "2021-05-04", "close": 57.3, "volume": 7081662.0}, {"date": "2021-05-05", "close": 59.37, "volume": 6316573.0}, {"date": "2021-05-06", "close": 59.46, "volume": 7405592.0}, {"date": "2021-05-07", "close": 60.0, "volume": 8178374.0}, {"date": "2021-05-10", "close": 59.81, "volume": 6884634.0}, {"date": "2021-05-11", "close": 58.64, "volume": 5801405.0}, {"date": "2021-05-12", "close": 58.97, "volume": 7541598.0}, {"date": "2021-05-13", "close": 58.78, "volume": 5492179.0}, {"date": "2021-05-14", "close": 60.08, "volume": 31341800.0}, {"date": "2021-05-17", "close": 61.52, "volume": 11251770.0}, {"date": "2021-05-18", "close": 60.33, "volume": 11782140.0}, {"date": "2021-05-19", "close": 59.55, "volume": 9215442.0}, {"date": "2021-05-20", "close": 59.67, "volume": 8310619.0}, {"date": "2021-05-21", "close": 59.59, "volume": 9741409.0}, {"date": "2021-05-24", "close": 60.73, "volume": 11488310.0}, {"date": "2021-05-25", "close": 60.01, "volume": 8911994.0}, {"date": "2021-05-26", "close": 60.8, "volume": 8740794.0}, {"date": "2021-05-27", "close": 61.4, "volume": 11339240.0}, {"date": "2021-05-28", "close": 61.8, "volume": 8963035.0}, {"date": "2021-06-01", "close": 62.5, "volume": 6361543.0}, {"date": "2021-06-02", "close": 62.98, "volume": 7552530.0}, {"date": "2021-06-03", "close": 63.26, "volume": 7620782.0}, {"date": "2021-06-04", "close": 63.67, "volume": 5751801.0}, {"date": "2021-06-07", "close": 63.34, "volume": 5920296.0}, {"date": "2021-06-08", "close": 64.09, "volume": 9854992.0}, {"date": "2021-06-09", "close": 63.61, "volume": 13185670.0}, {"date": "2021-06-10", "close": 63.44, "volume": 6980253.0}, {"date": "2021-06-11", "close": 63.18, "volume": 3631599.0}, {"date": "2021-06-14", "close": 62.99, "volume": 8772243.0}, {"date": "2021-06-15", "close": 63.67, "volume": 6231954.0}, {"date": "2021-06-16", "close": 63.28, "volume": 5432464.0}, {"date": "2021-06-17", "close": 60.96, "volume": 7210167.0}, {"date": "2021-06-18", "close": 58.87, "volume": 8980619.0}, {"date": "2021-06-21", "close": 61.05, "volume": 4657925.0}, {"date": "2021-06-22", "close": 61.34, "volume": 4246900.0}, {"date": "2021-06-23", "close": 61.55, "volume": 3538820.0}, {"date": "2021-06-24", "close": 62.34, "volume": 2646001.0}, {"date": "2021-06-25", "close": 62.55, "volume": 9623052.0}, {"date": "2021-06-28", "close": 60.5, "volume": 6040986.0}, {"date": "2021-06-29", "close": 60.08, "volume": 3630124.0}, {"date": "2021-06-30", "close": 60.42, "volume": 3822264.0}, {"date": "2021-07-01", "close": 61.27, "volume": 4013947.0}, {"date": "2021-07-02", "close": 61.07, "volume": 4312483.0}, {"date": "2021-07-06", "close": 58.97, "volume": 9406640.0}, {"date": "2021-07-07", "close": 57.95, "volume": 4186516.0}, {"date": "2021-07-08", "close": 57.45, "volume": 6898577.0}, {"date": "2021-07-09", "close": 58.68, "volume": 5776238.0}, {"date": "2021-07-12", "close": 58.33, "volume": 4943608.0}, {"date": "2021-07-13", "close": 57.4, "volume": 4935171.0}, {"date": "2021-07-14", "close": 55.12, "volume": 7799825.0}, {"date": "2021-07-15", "close": 54.25, "volume": 7349022.0}, {"date": "2021-07-16", "close": 53.26, "volume": 6763734.0}, {"date": "2021-07-19", "close": 50.88, "volume": 10787800.0}, {"date": "2021-07-20", "close": 52.12, "volume": 5664684.0}, {"date": "2021-07-21", "close": 54.08, "volume": 5799010.0}, {"date": "2021-07-22", "close": 53.39, "volume": 3179290.0}, {"date": "2021-07-23", "close": 53.43, "volume": 3058369.0}, {"date": "2021-07-26", "close": 54.66, "volume": 3948237.0}, {"date": "2021-07-27", "close": 54.34, "volume": 3625590.0}, {"date": "2021-07-28", "close": 55.28, "volume": 3196533.0}, {"date": "2021-07-29", "close": 55.93, "volume": 3210835.0}, {"date": "2021-07-30", "close": 55.22, "volume": 3642459.0}, {"date": "2021-08-02", "close": 54.46, "volume": 5258615.0}, {"date": "2021-08-03", "close": 55.94, "volume": 4892466.0}, {"date": "2021-08-04", "close": 54.38, "volume": 6117996.0}, {"date": "2021-08-05", "close": 56.49, "volume": 7163170.0}, {"date": "2021-08-06", "close": 57.41, "volume": 6352480.0}, {"date": "2021-08-09", "close": 57.22, "volume": 5451672.0}, {"date": "2021-08-10", "close": 58.48, "volume": 6051609.0}, {"date": "2021-08-11", "close": 59.14, "volume": 4856562.0}, {"date": "2021-08-12", "close": 59.54, "volume": 4951460.0}, {"date": "2021-08-13", "close": 59.15, "volume": 3639809.0}, {"date": "2021-08-16", "close": 58.38, "volume": 5633228.0}, {"date": "2021-08-17", "close": 57.1, "volume": 5789055.0}, {"date": "2021-08-18", "close": 56.28, "volume": 4413998.0}, {"date": "2021-08-19", "close": 54.23, "volume": 8185944.0}, {"date": "2021-08-20", "close": 54.77, "volume": 5964061.0}, {"date": "2021-08-23", "close": 56.82, "volume": 4499584.0}, {"date": "2021-08-24", "close": 57.96, "volume": 4597434.0}, {"date": "2021-08-25", "close": 58.63, "volume": 5268758.0}, {"date": "2021-08-26", "close": 58.09, "volume": 4982566.0}, {"date": "2021-08-27", "close": 60.02, "volume": 6556036.0}, {"date": "2021-08-30", "close": 58.93, "volume": 6139022.0}, {"date": "2021-08-31", "close": 59.27, "volume": 6464059.0}, {"date": "2021-09-01", "close": 57.25, "volume": 6489310.0}, {"date": "2021-09-02", "close": 57.9, "volume": 5402409.0}, {"date": "2021-09-03", "close": 58.24, "volume": 5010211.0}, {"date": "2021-09-07", "close": 58.57, "volume": 4953583.0}, {"date": "2021-09-08", "close": 57.11, "volume": 7420249.0}, {"date": "2021-09-09", "close": 57.25, "volume": 5004928.0}, {"date": "2021-09-10", "close": 56.87, "volume": 4866452.0}, {"date": "2021-09-13", "close": 58.61, "volume": 5885415.0}, {"date": "2021-09-14", "close": 57.56, "volume": 5609150.0}, {"date": "2021-09-15", "close": 59.57, "volume": 6875217.0}, {"date": "2021-09-16", "close": 59.1, "volume": 4135818.0}, {"date": "2021-09-17", "close": 58.86, "volume": 7621077.0}, {"date": "2021-09-20", "close": 57.13, "volume": 6919995.0}, {"date": "2021-09-21", "close": 57.84, "volume": 4525227.0}, {"date": "2021-09-22", "close": 59.91, "volume": 7604315.0}, {"date": "2021-09-23", "close": 61.8, "volume": 5851870.0}, {"date": "2021-09-24", "close": 61.89, "volume": 3860888.0}, {"date": "2021-09-27", "close": 63.09, "volume": 7532895.0}, {"date": "2021-09-28", "close": 62.51, "volume": 6093460.0}, {"date": "2021-09-29", "close": 61.93, "volume": 4963257.0}, {"date": "2021-09-30", "close": 61.81, "volume": 6536991.0}, {"date": "2021-10-01", "close": 63.56, "volume": 6868174.0}, {"date": "2021-10-04", "close": 63.02, "volume": 9084677.0}, {"date": "2021-10-05", "close": 63.25, "volume": 7908182.0}, {"date": "2021-10-06", "close": 62.86, "volume": 9077654.0}, {"date": "2021-10-07", "close": 63.5, "volume": 6021767.0}, {"date": "2021-10-08", "close": 65.16, "volume": 6425053.0}, {"date": "2021-10-11", "close": 64.56, "volume": 4831978.0}, {"date": "2021-10-12", "close": 64.74, "volume": 6470260.0}, {"date": "2021-10-13", "close": 65.26, "volume": 5142304.0}, {"date": "2021-10-14", "close": 66.68, "volume": 6837894.0}, {"date": "2021-10-15", "close": 66.8, "volume": 6186156.0}, {"date": "2021-10-18", "close": 66.4, "volume": 4911302.0}, {"date": "2021-10-19", "close": 66.83, "volume": 4881167.0}, {"date": "2021-10-20", "close": 67.21, "volume": 5194868.0}, {"date": "2021-10-21", "close": 67.03, "volume": 5806608.0}, {"date": "2021-10-22", "close": 67.52, "volume": 3977804.0}, {"date": "2021-10-25", "close": 68.2, "volume": 4679377.0}, {"date": "2021-10-26", "close": 68.47, "volume": 5532538.0}, {"date": "2021-10-27", "close": 66.15, "volume": 6473899.0}, {"date": "2021-10-28", "close": 66.67, "volume": 5548889.0}, {"date": "2021-10-29", "close": 65.93, "volume": 7667957.0}, {"date": "2021-11-01", "close": 67.26, "volume": 4761190.0}, {"date": "2021-11-02", "close": 64.64, "volume": 8026660.0}, {"date": "2021-11-03", "close": 63.68, "volume": 7830112.0}, {"date": "2021-11-04", "close": 63.57, "volume": 9258865.0}, {"date": "2021-11-05", "close": 65.81, "volume": 10113810.0}, {"date": "2021-11-08", "close": 65.67, "volume": 5393781.0}, {"date": "2021-11-09", "close": 67.13, "volume": 6152231.0}, {"date": "2021-11-10", "close": 65.52, "volume": 6560867.0}, {"date": "2021-11-11", "close": 66.0, "volume": 5166946.0}, {"date": "2021-11-12", "close": 65.8, "volume": 4044754.0}, {"date": "2021-11-15", "close": 66.12, "volume": 6236698.0}, {"date": "2021-11-16", "close": 64.84, "volume": 5281952.0}, {"date": "2021-11-17", "close": 63.58, "volume": 5484979.0}, {"date": "2021-11-18", "close": 62.7, "volume": 6912029.0}, {"date": "2021-11-19", "close": 60.28, "volume": 7817222.0}, {"date": "2021-11-22", "close": 61.69, "volume": 6274385.0}, {"date": "2021-11-23", "close": 63.85, "volume": 6971193.0}, {"date": "2021-11-24", "close": 64.55, "volume": 5191785.0}, {"date": "2021-11-26", "close": 61.35, "volume": 5847867.0}, {"date": "2021-11-29", "close": 61.78, "volume": 6166538.0}, {"date": "2021-11-30", "close": 60.85, "volume": 14326150.0}, {"date": "2021-12-01", "close": 60.91, "volume": 6552360.0}, {"date": "2021-12-02", "close": 63.33, "volume": 6298492.0}, {"date": "2021-12-03", "close": 61.67, "volume": 8031832.0}, {"date": "2021-12-06", "close": 62.86, "volume": 5915346.0}, {"date": "2021-12-07", "close": 64.23, "volume": 7347288.0}, {"date": "2021-12-08", "close": 64.06, "volume": 5430423.0}, {"date": "2021-12-09", "close": 63.34, "volume": 5373808.0}, {"date": "2021-12-10", "close": 63.69, "volume": 4714347.0}, {"date": "2021-12-13", "close": 61.81, "volume": 5416833.0}, {"date": "2021-12-14", "close": 62.45, "volume": 5700766.0}, {"date": "2021-12-15", "close": 62.48, "volume": 5561920.0}, {"date": "2021-12-16", "close": 62.77, "volume": 6067909.0}, {"date": "2021-12-17", "close": 62.45, "volume": 13809310.0}, {"date": "2021-12-20", "close": 60.91, "volume": 7136692.0}, {"date": "2021-12-21", "close": 63.42, "volume": 5679200.0}, {"date": "2021-12-22", "close": 63.1, "volume": 5168382.0}, {"date": "2021-12-23", "close": 63.04, "volume": 4658293.0}, {"date": "2021-12-27", "close": 64.08, "volume": 4335128.0}, {"date": "2021-12-28", "close": 64.37, "volume": 4775084.0}, {"date": "2021-12-29", "close": 63.95, "volume": 5253724.0}, {"date": "2021-12-30", "close": 63.43, "volume": 4049898.0}, {"date": "2021-12-31", "close": 63.99, "volume": 3546378.0}, {"date": "2022-01-03", "close": 65.66, "volume": 5856867.0}, {"date": "2022-01-04", "close": 67.81, "volume": 8469169.0}, {"date": "2022-01-05", "close": 68.24, "volume": 8747164.0}, {"date": "2022-01-06", "close": 70.15, "volume": 7923752.0}, {"date": "2022-01-07", "close": 70.93, "volume": 6443503.0}, {"date": "2022-01-10", "close": 70.45, "volume": 5922719.0}, {"date": "2022-01-11", "close": 72.69, "volume": 6882977.0}, {"date": "2022-01-12", "close": 73.08, "volume": 6861786.0}, {"date": "2022-01-13", "close": 73.12, "volume": 5486543.0}, {"date": "2022-01-14", "close": 74.74, "volume": 7237116.0}, {"date": "2022-01-18", "close": 74.55, "volume": 7810688.0}, {"date": "2022-01-19", "close": 73.35, "volume": 6582839.0}, {"date": "2022-01-20", "close": 71.99, "volume": 7200607.0}, {"date": "2022-01-21", "close": 70.7, "volume": 10194340.0}, {"date": "2022-01-24", "close": 70.39, "volume": 9625161.0}, {"date": "2022-01-25", "close": 71.5, "volume": 10674240.0}, {"date": "2022-01-26", "close": 70.98, "volume": 7942808.0}, {"date": "2022-01-27", "close": 71.9, "volume": 9216685.0}, {"date": "2022-01-28", "close": 71.8, "volume": 7761322.0}, {"date": "2022-01-31", "close": 71.75, "volume": 6729390.0}, {"date": "2022-02-01", "close": 74.02, "volume": 7660296.0}, {"date": "2022-02-02", "close": 78.5, "volume": 12585440.0}, {"date": "2022-02-03", "close": 76.97, "volume": 7069255.0}, {"date": "2022-02-04", "close": 78.19, "volume": 6173156.0}, {"date": "2022-02-07", "close": 79.83, "volume": 7263922.0}, {"date": "2022-02-08", "close": 79.29, "volume": 7949606.0}, {"date": "2022-02-09", "close": 79.79, "volume": 5570258.0}, {"date": "2022-02-10", "close": 79.74, "volume": 6398131.0}, {"date": "2022-02-11", "close": 81.19, "volume": 6516873.0}, {"date": "2022-02-14", "close": 79.16, "volume": 6547174.0}, {"date": "2022-02-15", "close": 78.41, "volume": 4313309.0}, {"date": "2022-02-16", "close": 78.06, "volume": 5735140.0}, {"date": "2022-02-17", "close": 76.96, "volume": 7034785.0}, {"date": "2022-02-18", "close": 77.02, "volume": 4845357.0}, {"date": "2022-02-22", "close": 75.63, "volume": 4872048.0}, {"date": "2022-02-23", "close": 75.72, "volume": 5763739.0}, {"date": "2022-02-24", "close": 74.46, "volume": 7497740.0}, {"date": "2022-02-25", "close": 76.54, "volume": 5275916.0}, {"date": "2022-02-28", "close": 77.87, "volume": 8031320.0}, {"date": "2022-03-01", "close": 75.01, "volume": 6502342.0}, {"date": "2022-03-02", "close": 76.99, "volume": 8013274.0}, {"date": "2022-03-03", "close": 77.37, "volume": 5694478.0}, {"date": "2022-03-04", "close": 77.73, "volume": 6663928.0}, {"date": "2022-03-07", "close": 74.54, "volume": 9396739.0}, {"date": "2022-03-08", "close": 76.22, "volume": 10534160.0}, {"date": "2022-03-09", "close": 75.43, "volume": 8088733.0}, {"date": "2022-03-10", "close": 77.93, "volume": 7369005.0}, {"date": "2022-03-11", "close": 78.51, "volume": 8530014.0}, {"date": "2022-03-14", "close": 76.66, "volume": 7896708.0}, {"date": "2022-03-15", "close": 74.4, "volume": 7873049.0}, {"date": "2022-03-16", "close": 74.86, "volume": 6809788.0}, {"date": "2022-03-17", "close": 77.15, "volume": 7091300.0}, {"date": "2022-03-18", "close": 78.32, "volume": 17588380.0}, {"date": "2022-03-21", "close": 79.98, "volume": 6260927.0}, {"date": "2022-03-22", "close": 79.25, "volume": 5131519.0}, {"date": "2022-03-23", "close": 80.46, "volume": 4641248.0}, {"date": "2022-03-24", "close": 81.39, "volume": 4247113.0}, {"date": "2022-03-25", "close": 82.23, "volume": 5186737.0}, {"date": "2022-03-28", "close": 81.97, "volume": 4447904.0}, {"date": "2022-03-29", "close": 83.14, "volume": 4203765.0}, {"date": "2022-03-30", "close": 85.35, "volume": 5880396.0}, {"date": "2022-03-31", "close": 85.5, "volume": 7041173.0}, {"date": "2022-04-01", "close": 84.81, "volume": 7411874.0}, {"date": "2022-04-04", "close": 85.07, "volume": 3802330.0}, {"date": "2022-04-05", "close": 84.71, "volume": 3789284.0}, {"date": "2022-04-06", "close": 85.57, "volume": 4564461.0}, {"date": "2022-04-07", "close": 85.85, "volume": 4205620.0}, {"date": "2022-04-08", "close": 86.9, "volume": 5088894.0}, {"date": "2022-04-11", "close": 84.88, "volume": 4464721.0}, {"date": "2022-04-12", "close": 85.8, "volume": 4236091.0}, {"date": "2022-04-13", "close": 87.59, "volume": 3342274.0}, {"date": "2022-04-14", "close": 87.2, "volume": 4080464.0}, {"date": "2022-04-18", "close": 90.11, "volume": 5281272.0}, {"date": "2022-04-19", "close": 90.44, "volume": 3868903.0}, {"date": "2022-04-20", "close": 90.98, "volume": 4808958.0}, {"date": "2022-04-21", "close": 88.74, "volume": 5588175.0}, {"date": "2022-04-22", "close": 87.08, "volume": 4052170.0}, {"date": "2022-04-25", "close": 84.26, "volume": 4915571.0}, {"date": "2022-04-26", "close": 85.47, "volume": 5208434.0}, {"date": "2022-04-27", "close": 87.25, "volume": 5220083.0}, {"date": "2022-04-28", "close": 89.69, "volume": 5160459.0}, {"date": "2022-04-29", "close": 87.26, "volume": 5081932.0}, {"date": "2022-05-02", "close": 89.12, "volume": 5088222.0}, {"date": "2022-05-03", "close": 92.65, "volume": 5831571.0}, {"date": "2022-05-04", "close": 96.35, "volume": 5416278.0}, {"date": "2022-05-05", "close": 94.1, "volume": 5020677.0}, {"date": "2022-05-06", "close": 95.92, "volume": 4572192.0}, {"date": "2022-05-09", "close": 90.86, "volume": 6756748.0}, {"date": "2022-05-10", "close": 91.72, "volume": 6186548.0}, {"date": "2022-05-11", "close": 91.96, "volume": 6411017.0}, {"date": "2022-05-12", "close": 92.74, "volume": 6985519.0}, {"date": "2022-05-13", "close": 95.88, "volume": 5834858.0}, {"date": "2022-05-16", "close": 96.47, "volume": 5703539.0}, {"date": "2022-05-17", "close": 97.55, "volume": 5576321.0}, {"date": "2022-05-18", "close": 96.21, "volume": 6277719.0}, {"date": "2022-05-19", "close": 95.76, "volume": 7399932.0}, {"date": "2022-05-20", "close": 96.56, "volume": 5892868.0}, {"date": "2022-05-23", "close": 96.91, "volume": 5440225.0}, {"date": "2022-05-24", "close": 97.3, "volume": 3941342.0}, {"date": "2022-05-25", "close": 99.02, "volume": 5486162.0}, {"date": "2022-05-26", "close": 99.48, "volume": 4520599.0}, {"date": "2022-05-27", "close": 102.1, "volume": 5987384.0}, {"date": "2022-05-31", "close": 101.79, "volume": 11267090.0}, {"date": "2022-06-01", "close": 103.91, "volume": 5366601.0}, {"date": "2022-06-02", "close": 104.27, "volume": 5154189.0}, {"date": "2022-06-03", "close": 105.62, "volume": 5665396.0}, {"date": "2022-06-06", "close": 109.39, "volume": 7557254.0}, {"date": "2022-06-07", "close": 113.65, "volume": 7723904.0}, {"date": "2022-06-08", "close": 112.87, "volume": 6385388.0}, {"date": "2022-06-09", "close": 111.36, "volume": 6594863.0}, {"date": "2022-06-10", "close": 108.34, "volume": 7421503.0}, {"date": "2022-06-13", "close": 102.17, "volume": 8749089.0}, {"date": "2022-06-14", "close": 102.67, "volume": 8432770.0}, {"date": "2022-06-15", "close": 98.9, "volume": 13175830.0}, {"date": "2022-06-16", "close": 91.98, "volume": 14308200.0}, {"date": "2022-06-17", "close": 87.29, "volume": 26759320.0}, {"date": "2022-06-21", "close": 91.36, "volume": 11309250.0}, {"date": "2022-06-22", "close": 89.06, "volume": 9820325.0}, {"date": "2022-06-23", "close": 84.63, "volume": 9130045.0}, {"date": "2022-06-24", "close": 85.68, "volume": 20112530.0}, {"date": "2022-06-27", "close": 87.94, "volume": 5225428.0}, {"date": "2022-06-28", "close": 88.69, "volume": 5305844.0}, {"date": "2022-06-29", "close": 84.48, "volume": 5066261.0}, {"date": "2022-06-30", "close": 82.21, "volume": 6762749.0}, {"date": "2022-07-01", "close": 84.48, "volume": 5971928.0}, {"date": "2022-07-05", "close": 81.74, "volume": 7247742.0}, {"date": "2022-07-06", "close": 79.31, "volume": 8348482.0}, {"date": "2022-07-07", "close": 83.43, "volume": 6299939.0}, {"date": "2022-07-08", "close": 83.27, "volume": 3825503.0}, {"date": "2022-07-11", "close": 83.63, "volume": 4050712.0}, {"date": "2022-07-12", "close": 82.75, "volume": 4458195.0}, {"date": "2022-07-13", "close": 81.94, "volume": 4485931.0}, {"date": "2022-07-14", "close": 80.68, "volume": 4935756.0}, {"date": "2022-07-15", "close": 84.42, "volume": 4706345.0}, {"date": "2022-07-18", "close": 85.23, "volume": 4032372.0}, {"date": "2022-07-19", "close": 87.85, "volume": 4302550.0}, {"date": "2022-07-20", "close": 88.79, "volume": 3131956.0}, {"date": "2022-07-21", "close": 86.45, "volume": 4713675.0}, {"date": "2022-07-22", "close": 85.65, "volume": 3950018.0}, {"date": "2022-07-25", "close": 88.8, "volume": 3206611.0}, {"date": "2022-07-26", "close": 87.96, "volume": 3338719.0}, {"date": "2022-07-27", "close": 89.98, "volume": 3051795.0}, {"date": "2022-07-28", "close": 89.59, "volume": 3800817.0}, {"date": "2022-07-29", "close": 91.66, "volume": 6740908.0}, {"date": "2022-08-01", "close": 90.32, "volume": 4470934.0}, {"date": "2022-08-02", "close": 93.62, "volume": 6764616.0}, {"date": "2022-08-03", "close": 92.68, "volume": 6162042.0}, {"date": "2022-08-04", "close": 90.17, "volume": 4368805.0}, {"date": "2022-08-05", "close": 90.22, "volume": 3833275.0}, {"date": "2022-08-08", "close": 90.39, "volume": 4418803.0}, {"date": "2022-08-09", "close": 93.35, "volume": 4302880.0}, {"date": "2022-08-10", "close": 95.18, "volume": 4373805.0}, {"date": "2022-08-11", "close": 96.71, "volume": 4476182.0}, {"date": "2022-08-12", "close": 97.47, "volume": 3605180.0}, {"date": "2022-08-15", "close": 95.79, "volume": 3352269.0}, {"date": "2022-08-16", "close": 96.65, "volume": 3697653.0}, {"date": "2022-08-17", "close": 98.62, "volume": 3652176.0}, {"date": "2022-08-18", "close": 100.79, "volume": 3837632.0}, {"date": "2022-08-19", "close": 100.45, "volume": 3237572.0}, {"date": "2022-08-22", "close": 100.42, "volume": 5836951.0}, {"date": "2022-08-23", "close": 103.49, "volume": 3550387.0}, {"date": "2022-08-24", "close": 104.78, "volume": 3601416.0}, {"date": "2022-08-25", "close": 105.97, "volume": 2869338.0}, {"date": "2022-08-26", "close": 104.34, "volume": 3545268.0}, {"date": "2022-08-29", "close": 105.0, "volume": 4563252.0}, {"date": "2022-08-30", "close": 101.5, "volume": 6281671.0}, {"date": "2022-08-31", "close": 100.75, "volume": 6636190.0}, {"date": "2022-09-01", "close": 96.76, "volume": 7519985.0}, {"date": "2022-09-02", "close": 99.13, "volume": 4207513.0}, {"date": "2022-09-06", "close": 98.46, "volume": 4122882.0}, {"date": "2022-09-07", "close": 98.34, "volume": 4176235.0}, {"date": "2022-09-08", "close": 98.45, "volume": 4040095.0}, {"date": "2022-09-09", "close": 100.01, "volume": 3572850.0}, {"date": "2022-09-12", "close": 99.94, "volume": 3233882.0}, {"date": "2022-09-13", "close": 97.65, "volume": 4777370.0}, {"date": "2022-09-14", "close": 98.32, "volume": 5021478.0}, {"date": "2022-09-15", "close": 96.14, "volume": 6584987.0}, {"date": "2022-09-16", "close": 95.65, "volume": 18821740.0}, {"date": "2022-09-19", "close": 96.3, "volume": 4201980.0}, {"date": "2022-09-20", "close": 97.2, "volume": 3929977.0}, {"date": "2022-09-21", "close": 94.67, "volume": 4218801.0}, {"date": "2022-09-22", "close": 95.98, "volume": 3163051.0}, {"date": "2022-09-23", "close": 91.45, "volume": 8267956.0}, {"date": "2022-09-26", "close": 89.54, "volume": 5627391.0}, {"date": "2022-09-27", "close": 92.85, "volume": 3748643.0}, {"date": "2022-09-28", "close": 100.09, "volume": 5233450.0}, {"date": "2022-09-29", "close": 98.7, "volume": 2767749.0}, {"date": "2022-09-30", "close": 99.33, "volume": 5011684.0}, {"date": "2022-10-03", "close": 102.79, "volume": 3777772.0}, {"date": "2022-10-04", "close": 107.72, "volume": 5011092.0}, {"date": "2022-10-05", "close": 107.58, "volume": 4493415.0}, {"date": "2022-10-06", "close": 107.86, "volume": 2396886.0}, {"date": "2022-10-07", "close": 106.84, "volume": 3114945.0}, {"date": "2022-10-10", "close": 106.06, "volume": 2751454.0}, {"date": "2022-10-11", "close": 103.43, "volume": 3213516.0}, {"date": "2022-10-12", "close": 104.96, "volume": 3051947.0}, {"date": "2022-10-13", "close": 109.07, "volume": 3243894.0}, {"date": "2022-10-14", "close": 104.1, "volume": 3055695.0}, {"date": "2022-10-17", "close": 105.37, "volume": 2340667.0}, {"date": "2022-10-18", "close": 108.16, "volume": 2755271.0}, {"date": "2022-10-19", "close": 108.87, "volume": 3627215.0}, {"date": "2022-10-20", "close": 109.34, "volume": 2733116.0}, {"date": "2022-10-21", "close": 111.38, "volume": 3074863.0}, {"date": "2022-10-24", "close": 111.46, "volume": 2691269.0}, {"date": "2022-10-25", "close": 111.44, "volume": 3139158.0}, {"date": "2022-10-26", "close": 113.12, "volume": 2477731.0}, {"date": "2022-10-27", "close": 113.65, "volume": 2518706.0}, {"date": "2022-10-28", "close": 113.57, "volume": 2552826.0}, {"date": "2022-10-31", "close": 113.62, "volume": 3158527.0}, {"date": "2022-11-01", "close": 119.2, "volume": 5767338.0}, {"date": "2022-11-02", "close": 114.73, "volume": 4001439.0}, {"date": "2022-11-03", "close": 118.2, "volume": 3042142.0}, {"date": "2022-11-04", "close": 117.65, "volume": 2748583.0}, {"date": "2022-11-07", "close": 119.5, "volume": 4505804.0}, {"date": "2022-11-08", "close": 119.1, "volume": 2108841.0}, {"date": "2022-11-09", "close": 115.86, "volume": 2882369.0}, {"date": "2022-11-10", "close": 119.18, "volume": 2875487.0}, {"date": "2022-11-11", "close": 121.23, "volume": 3390221.0}, {"date": "2022-11-14", "close": 120.53, "volume": 2801038.0}, {"date": "2022-11-15", "close": 120.0, "volume": 3580655.0}, {"date": "2022-11-16", "close": 119.86, "volume": 2758644.0}, {"date": "2022-11-17", "close": 120.4, "volume": 3202198.0}, {"date": "2022-11-18", "close": 121.18, "volume": 3783502.0}, {"date": "2022-11-21", "close": 120.31, "volume": 5107356.0}, {"date": "2022-11-22", "close": 126.6, "volume": 4314031.0}, {"date": "2022-11-23", "close": 125.6, "volume": 3941363.0}, {"date": "2022-11-25", "close": 125.2, "volume": 1588506.0}, {"date": "2022-11-28", "close": 121.92, "volume": 3414724.0}, {"date": "2022-11-29", "close": 123.47, "volume": 2921495.0}, {"date": "2022-11-30", "close": 121.81, "volume": 7568560.0}, {"date": "2022-12-01", "close": 120.23, "volume": 3243598.0}, {"date": "2022-12-02", "close": 118.23, "volume": 3889225.0}, {"date": "2022-12-05", "close": 112.45, "volume": 4945647.0}, {"date": "2022-12-06", "close": 109.29, "volume": 5049361.0}, {"date": "2022-12-07", "close": 109.0, "volume": 5190248.0}, {"date": "2022-12-08", "close": 108.85, "volume": 4547387.0}, {"date": "2022-12-09", "close": 106.83, "volume": 5379930.0}, {"date": "2022-12-12", "close": 111.21, "volume": 5812632.0}, {"date": "2022-12-13", "close": 111.12, "volume": 4260294.0}, {"date": "2022-12-14", "close": 110.94, "volume": 4257790.0}, {"date": "2022-12-15", "close": 110.87, "volume": 4255915.0}, {"date": "2022-12-16", "close": 109.75, "volume": 14691260.0}, {"date": "2022-12-19", "close": 111.07, "volume": 3408890.0}, {"date": "2022-12-20", "close": 113.01, "volume": 3520727.0}, {"date": "2022-12-21", "close": 114.55, "volume": 3226056.0}, {"date": "2022-12-22", "close": 111.65, "volume": 2700327.0}, {"date": "2022-12-23", "close": 115.12, "volume": 2388039.0}, {"date": "2022-12-27", "close": 116.82, "volume": 2420033.0}, {"date": "2022-12-28", "close": 114.52, "volume": 2650566.0}, {"date": "2022-12-29", "close": 116.18, "volume": 2054071.0}, {"date": "2022-12-30", "close": 116.39, "volume": 2370808.0}, {"date": "2023-01-03", "close": 110.92, "volume": 4363887.0}, {"date": "2023-01-04", "close": 110.58, "volume": 3664596.0}, {"date": "2023-01-05", "close": 115.73, "volume": 4093558.0}, {"date": "2023-01-06", "close": 116.82, "volume": 3102813.0}, {"date": "2023-01-09", "close": 115.76, "volume": 3716831.0}, {"date": "2023-01-10", "close": 116.5, "volume": 2752352.0}, {"date": "2023-01-11", "close": 117.6, "volume": 2977033.0}, {"date": "2023-01-12", "close": 121.01, "volume": 3091314.0}, {"date": "2023-01-13", "close": 121.93, "volume": 2780709.0}, {"date": "2023-01-17", "close": 121.77, "volume": 3746939.0}, {"date": "2023-01-18", "close": 121.31, "volume": 3709344.0}, {"date": "2023-01-19", "close": 123.23, "volume": 2475569.0}, {"date": "2023-01-20", "close": 125.72, "volume": 2882014.0}, {"date": "2023-01-23", "close": 126.88, "volume": 3963352.0}, {"date": "2023-01-24", "close": 130.21, "volume": 3782202.0}, {"date": "2023-01-25", "close": 129.81, "volume": 3671645.0}, {"date": "2023-01-26", "close": 135.35, "volume": 4005337.0}, {"date": "2023-01-27", "close": 132.85, "volume": 3400601.0}, {"date": "2023-01-30", "close": 129.14, "volume": 4152328.0}, {"date": "2023-01-31", "close": 128.52, "volume": 5408672.0}, {"date": "2023-02-01", "close": 122.97, "volume": 5189881.0}, {"date": "2023-02-02", "close": 119.9, "volume": 6275745.0}, {"date": "2023-02-03", "close": 118.2, "volume": 3255123.0}, {"date": "2023-02-06", "close": 116.41, "volume": 4190064.0}, {"date": "2023-02-07", "close": 122.23, "volume": 5361908.0}, {"date": "2023-02-08", "close": 121.56, "volume": 3005452.0}, {"date": "2023-02-09", "close": 120.74, "volume": 2788541.0}, {"date": "2023-02-10", "close": 126.79, "volume": 3467618.0}, {"date": "2023-02-13", "close": 127.81, "volume": 3499762.0}, {"date": "2023-02-14", "close": 128.64, "volume": 3174489.0}, {"date": "2023-02-15", "close": 127.11, "volume": 3049842.0}, {"date": "2023-02-16", "close": 126.51, "volume": 2595050.0}, {"date": "2023-02-17", "close": 122.5, "volume": 3275855.0}, {"date": "2023-02-21", "close": 123.07, "volume": 3988081.0}, {"date": "2023-02-22", "close": 122.78, "volume": 3142874.0}, {"date": "2023-02-23", "close": 125.52, "volume": 2893662.0}, {"date": "2023-02-24", "close": 124.92, "volume": 3218737.0}, {"date": "2023-02-27", "close": 126.58, "volume": 3057628.0}, {"date": "2023-02-28", "close": 123.6, "volume": 5774574.0}, {"date": "2023-03-01", "close": 129.19, "volume": 4295291.0}, {"date": "2023-03-02", "close": 129.63, "volume": 3054078.0}, {"date": "2023-03-03", "close": 133.5, "volume": 3651780.0}, {"date": "2023-03-06", "close": 131.92, "volume": 3271530.0}, {"date": "2023-03-07", "close": 130.21, "volume": 3592557.0}, {"date": "2023-03-08", "close": 127.87, "volume": 3516743.0}, {"date": "2023-03-09", "close": 128.38, "volume": 3370852.0}, {"date": "2023-03-10", "close": 128.55, "volume": 3746735.0}, {"date": "2023-03-13", "close": 123.78, "volume": 4107674.0}, {"date": "2023-03-14", "close": 127.78, "volume": 4528122.0}, {"date": "2023-03-15", "close": 122.69, "volume": 6669090.0}, {"date": "2023-03-16", "close": 125.16, "volume": 6170646.0}, {"date": "2023-03-17", "close": 123.66, "volume": 13118670.0}, {"date": "2023-03-20", "close": 126.25, "volume": 4830744.0}, {"date": "2023-03-21", "close": 128.29, "volume": 4607878.0}, {"date": "2023-03-22", "close": 126.98, "volume": 3225956.0}, {"date": "2023-03-23", "close": 126.15, "volume": 3236283.0}, {"date": "2023-03-24", "close": 124.7, "volume": 3856137.0}, {"date": "2023-03-27", "close": 128.91, "volume": 4107355.0}, {"date": "2023-03-28", "close": 131.57, "volume": 3913210.0}, {"date": "2023-03-29", "close": 134.08, "volume": 4418774.0}, {"date": "2023-03-30", "close": 133.94, "volume": 2936187.0}, {"date": "2023-03-31", "close": 134.83, "volume": 3143368.0}, {"date": "2023-04-03", "close": 135.64, "volume": 4745657.0}, {"date": "2023-04-04", "close": 125.82, "volume": 5256801.0}, {"date": "2023-04-05", "close": 132.71, "volume": 6391331.0}, {"date": "2023-04-06", "close": 128.68, "volume": 3280091.0}, {"date": "2023-04-10", "close": 131.24, "volume": 2765901.0}, {"date": "2023-04-11", "close": 132.19, "volume": 2582925.0}, {"date": "2023-04-12", "close": 130.22, "volume": 2411924.0}, {"date": "2023-04-13", "close": 130.48, "volume": 2495423.0}, {"date": "2023-04-14", "close": 130.78, "volume": 2402720.0}, {"date": "2023-04-17", "close": 129.3, "volume": 2875349.0}, {"date": "2023-04-18", "close": 129.06, "volume": 2960612.0}, {"date": "2023-04-19", "close": 126.39, "volume": 3835562.0}, {"date": "2023-04-20", "close": 125.69, "volume": 3061131.0}, {"date": "2023-04-21", "close": 123.53, "volume": 3256262.0}, {"date": "2023-04-24", "close": 126.51, "volume": 4208145.0}, {"date": "2023-04-25", "close": 123.15, "volume": 2884934.0}, {"date": "2023-04-26", "close": 122.53, "volume": 3425211.0}, {"date": "2023-04-27", "close": 121.43, "volume": 4610790.0}, {"date": "2023-04-28", "close": 122.0, "volume": 5342330.0}, {"date": "2023-05-01", "close": 122.46, "volume": 4173223.0}, {"date": "2023-05-02", "close": 116.97, "volume": 5342436.0}, {"date": "2023-05-03", "close": 110.07, "volume": 6635083.0}, {"date": "2023-05-04", "close": 105.06, "volume": 7334114.0}, {"date": "2023-05-05", "close": 106.9, "volume": 4351117.0}, {"date": "2023-05-08", "close": 108.71, "volume": 4440937.0}, {"date": "2023-05-09", "close": 110.94, "volume": 5638008.0}, {"date": "2023-05-10", "close": 111.72, "volume": 5078448.0}, {"date": "2023-05-11", "close": 110.1, "volume": 3579495.0}, {"date": "2023-05-12", "close": 109.88, "volume": 3260415.0}, {"date": "2023-05-15", "close": 110.63, "volume": 3937735.0}, {"date": "2023-05-16", "close": 106.75, "volume": 4514762.0}, {"date": "2023-05-17", "close": 110.63, "volume": 3730626.0}, {"date": "2023-05-18", "close": 110.98, "volume": 3359306.0}, {"date": "2023-05-19", "close": 110.31, "volume": 2325541.0}, {"date": "2023-05-22", "close": 110.63, "volume": 3000281.0}, {"date": "2023-05-23", "close": 109.92, "volume": 3982028.0}, {"date": "2023-05-24", "close": 110.54, "volume": 3699126.0}, {"date": "2023-05-25", "close": 109.52, "volume": 3897612.0}, {"date": "2023-05-26", "close": 108.81, "volume": 3479350.0}, {"date": "2023-05-30", "close": 107.79, "volume": 4101954.0}, {"date": "2023-05-31", "close": 104.91, "volume": 12831940.0}, {"date": "2023-06-01", "close": 105.87, "volume": 4180028.0}, {"date": "2023-06-02", "close": 108.91, "volume": 3627588.0}, {"date": "2023-06-05", "close": 108.69, "volume": 2744741.0}, {"date": "2023-06-06", "close": 109.03, "volume": 2949632.0}, {"date": "2023-06-07", "close": 114.12, "volume": 4090925.0}, {"date": "2023-06-08", "close": 112.43, "volume": 3811942.0}, {"date": "2023-06-09", "close": 113.01, "volume": 2699216.0}, {"date": "2023-06-12", "close": 112.37, "volume": 3063778.0}, {"date": "2023-06-13", "close": 112.5, "volume": 3174993.0}, {"date": "2023-06-14", "close": 111.64, "volume": 3152402.0}, {"date": "2023-06-15", "close": 113.83, "volume": 3240412.0}, {"date": "2023-06-16", "close": 113.29, "volume": 10770600.0}, {"date": "2023-06-20", "close": 110.94, "volume": 3816636.0}, {"date": "2023-06-21", "close": 112.0, "volume": 2943570.0}, {"date": "2023-06-22", "close": 111.42, "volume": 2911860.0}, {"date": "2023-06-23", "close": 111.64, "volume": 3536104.0}, {"date": "2023-06-26", "close": 113.04, "volume": 2352059.0}, {"date": "2023-06-27", "close": 113.98, "volume": 2341864.0}, {"date": "2023-06-28", "close": 115.1, "volume": 2514752.0}, {"date": "2023-06-29", "close": 116.34, "volume": 2324891.0}, {"date": "2023-06-30", "close": 116.6, "volume": 2654569.0}, {"date": "2023-07-03", "close": 117.54, "volume": 1537197.0}, {"date": "2023-07-05", "close": 116.21, "volume": 2777208.0}, {"date": "2023-07-06", "close": 113.34, "volume": 3084863.0}, {"date": "2023-07-07", "close": 118.02, "volume": 4147642.0}, {"date": "2023-07-10", "close": 117.84, "volume": 2582577.0}, {"date": "2023-07-11", "close": 120.01, "volume": 2652589.0}, {"date": "2023-07-12", "close": 119.96, "volume": 2395668.0}, {"date": "2023-07-13", "close": 119.92, "volume": 2374533.0}, {"date": "2023-07-14", "close": 118.41, "volume": 2007451.0}, {"date": "2023-07-17", "close": 118.13, "volume": 2117325.0}, {"date": "2023-07-18", "close": 119.43, "volume": 2314149.0}, {"date": "2023-07-19", "close": 122.11, "volume": 2883244.0}, {"date": "2023-07-20", "close": 124.25, "volume": 3143068.0}, {"date": "2023-07-21", "close": 125.82, "volume": 2587371.0}, {"date": "2023-07-24", "close": 128.39, "volume": 3079649.0}, {"date": "2023-07-25", "close": 128.61, "volume": 2994903.0}, {"date": "2023-07-26", "close": 130.35, "volume": 2863703.0}, {"date": "2023-07-27", "close": 129.58, "volume": 3027169.0}, {"date": "2023-07-28", "close": 131.83, "volume": 2559231.0}, {"date": "2023-07-31", "close": 133.02, "volume": 4066578.0}, {"date": "2023-08-01", "close": 134.94, "volume": 3491881.0}, {"date": "2023-08-02", "close": 135.87, "volume": 4479106.0}, {"date": "2023-08-03", "close": 136.22, "volume": 3719515.0}, {"date": "2023-08-04", "close": 137.95, "volume": 3483599.0}, {"date": "2023-08-07", "close": 140.0, "volume": 4106494.0}, {"date": "2023-08-08", "close": 141.78, "volume": 4232336.0}, {"date": "2023-08-09", "close": 144.05, "volume": 4779251.0}, {"date": "2023-08-10", "close": 145.28, "volume": 4137326.0}, {"date": "2023-08-11", "close": 149.75, "volume": 4395957.0}, {"date": "2023-08-14", "close": 148.54, "volume": 3440252.0}, {"date": "2023-08-15", "close": 142.62, "volume": 5569512.0}, {"date": "2023-08-16", "close": 141.4, "volume": 3623316.0}, {"date": "2023-08-17", "close": 142.49, "volume": 3351405.0}, {"date": "2023-08-18", "close": 144.62, "volume": 3154528.0}, {"date": "2023-08-21", "close": 142.85, "volume": 3495318.0}, {"date": "2023-08-22", "close": 142.95, "volume": 2330386.0}, {"date": "2023-08-23", "close": 143.25, "volume": 3645632.0}, {"date": "2023-08-24", "close": 143.6, "volume": 2888155.0}, {"date": "2023-08-25", "close": 143.98, "volume": 4481147.0}, {"date": "2023-08-28", "close": 143.03, "volume": 2520439.0}, {"date": "2023-08-29", "close": 143.27, "volume": 2673603.0}, {"date": "2023-08-30", "close": 143.14, "volume": 2539327.0}, {"date": "2023-08-31", "close": 142.77, "volume": 5114721.0}, {"date": "2023-09-01", "close": 145.96, "volume": 3027739.0}, {"date": "2023-09-05", "close": 147.02, "volume": 3080889.0}, {"date": "2023-09-06", "close": 147.89, "volume": 2593758.0}, {"date": "2023-09-07", "close": 150.89, "volume": 3641548.0}, {"date": "2023-09-08", "close": 155.31, "volume": 4432247.0}, {"date": "2023-09-11", "close": 154.07, "volume": 3803002.0}, {"date": "2023-09-12", "close": 155.83, "volume": 2841342.0}, {"date": "2023-09-13", "close": 155.48, "volume": 3177277.0}, {"date": "2023-09-14", "close": 156.19, "volume": 3526417.0}, {"date": "2023-09-15", "close": 153.81, "volume": 11636400.0}, {"date": "2023-09-18", "close": 156.34, "volume": 3003576.0}, {"date": "2023-09-19", "close": 152.15, "volume": 4508270.0}, {"date": "2023-09-20", "close": 152.67, "volume": 2540202.0}, {"date": "2023-09-21", "close": 154.77, "volume": 4152762.0}, {"date": "2023-09-22", "close": 153.46, "volume": 2809267.0}, {"date": "2023-09-25", "close": 154.2, "volume": 2123802.0}, {"date": "2023-09-26", "close": 151.02, "volume": 3004875.0}, {"date": "2023-09-27", "close": 152.43, "volume": 2709848.0}, {"date": "2023-09-28", "close": 154.43, "volume": 2994709.0}, {"date": "2023-09-29", "close": 151.34, "volume": 3331172.0}, {"date": "2023-10-02", "close": 150.02, "volume": 3986903.0}, {"date": "2023-10-03", "close": 147.27, "volume": 3734171.0}, {"date": "2023-10-04", "close": 141.89, "volume": 5777650.0}, {"date": "2023-10-05", "close": 142.28, "volume": 4003717.0}, {"date": "2023-10-06", "close": 143.18, "volume": 3372115.0}, {"date": "2023-10-09", "close": 146.57, "volume": 3353953.0}, {"date": "2023-10-10", "close": 148.91, "volume": 2946415.0}, {"date": "2023-10-11", "close": 148.52, "volume": 2825130.0}, {"date": "2023-10-12", "close": 147.59, "volume": 2773972.0}, {"date": "2023-10-13", "close": 148.2, "volume": 2568781.0}, {"date": "2023-10-16", "close": 150.75, "volume": 2406882.0}, {"date": "2023-10-17", "close": 151.34, "volume": 1991376.0}, {"date": "2023-10-18", "close": 153.99, "volume": 2215720.0}, {"date": "2023-10-19", "close": 152.84, "volume": 1906622.0}, {"date": "2023-10-20", "close": 150.86, "volume": 2478896.0}, {"date": "2023-10-23", "close": 149.45, "volume": 2422736.0}, {"date": "2023-10-24", "close": 148.63, "volume": 1759134.0}, {"date": "2023-10-25", "close": 147.35, "volume": 2479483.0}, {"date": "2023-10-26", "close": 148.06, "volume": 2929297.0}, {"date": "2023-10-27", "close": 146.0, "volume": 3524323.0}, {"date": "2023-10-30", "close": 146.86, "volume": 2949028.0}, {"date": "2023-10-31", "close": 151.25, "volume": 4139714.0}, {"date": "2023-11-01", "close": 155.21, "volume": 4023244.0}, {"date": "2023-11-02", "close": 155.77, "volume": 3828353.0}, {"date": "2023-11-03", "close": 150.78, "volume": 3275872.0}, {"date": "2023-11-06", "close": 149.92, "volume": 2427680.0}, {"date": "2023-11-07", "close": 146.16, "volume": 2843250.0}, {"date": "2023-11-08", "close": 143.5, "volume": 2949816.0}, {"date": "2023-11-09", "close": 141.8, "volume": 2297464.0}, {"date": "2023-11-10", "close": 145.13, "volume": 2377760.0}, {"date": "2023-11-13", "close": 146.76, "volume": 2400900.0}, {"date": "2023-11-14", "close": 150.67, "volume": 2986441.0}, {"date": "2023-11-15", "close": 150.33, "volume": 3226651.0}, {"date": "2023-11-16", "close": 145.1, "volume": 3494230.0}, {"date": "2023-11-17", "close": 147.9, "volume": 3453121.0}, {"date": "2023-11-20", "close": 148.99, "volume": 2387198.0}, {"date": "2023-11-21", "close": 147.63, "volume": 1926801.0}, {"date": "2023-11-22", "close": 149.21, "volume": 2422667.0}, {"date": "2023-11-24", "close": 149.5, "volume": 1264258.0}, {"date": "2023-11-27", "close": 150.55, "volume": 2178824.0}, {"date": "2023-11-28", "close": 149.99, "volume": 2465065.0}, {"date": "2023-11-29", "close": 147.42, "volume": 2936142.0}, {"date": "2023-11-30", "close": 149.19, "volume": 5973467.0}, {"date": "2023-12-01", "close": 151.42, "volume": 3124568.0}, {"date": "2023-12-04", "close": 151.39, "volume": 3075239.0}, {"date": "2023-12-05", "close": 148.92, "volume": 2761282.0}, {"date": "2023-12-06", "close": 143.18, "volume": 4039855.0}, {"date": "2023-12-07", "close": 141.58, "volume": 3606635.0}, {"date": "2023-12-08", "close": 143.02, "volume": 3092155.0}, {"date": "2023-12-11", "close": 143.85, "volume": 3017797.0}, {"date": "2023-12-12", "close": 143.37, "volume": 2930267.0}, {"date": "2023-12-13", "close": 146.66, "volume": 3457513.0}, {"date": "2023-12-14", "close": 150.89, "volume": 3559776.0}, {"date": "2023-12-15", "close": 148.38, "volume": 12266880.0}, {"date": "2023-12-18", "close": 151.81, "volume": 3307387.0}, {"date": "2023-12-19", "close": 153.77, "volume": 2584131.0}, {"date": "2023-12-20", "close": 153.63, "volume": 3166098.0}, {"date": "2023-12-21", "close": 152.66, "volume": 2064789.0}, {"date": "2023-12-22", "close": 150.87, "volume": 2121418.0}, {"date": "2023-12-26", "close": 152.08, "volume": 1525456.0}, {"date": "2023-12-27", "close": 149.88, "volume": 1712705.0}, {"date": "2023-12-28", "close": 146.88, "volume": 2372470.0}, {"date": "2023-12-29", "close": 148.36, "volume": 2507120.0}, {"date": "2024-01-02", "close": 152.36, "volume": 3187634.0}, {"date": "2024-01-03", "close": 157.89, "volume": 4674164.0}, {"date": "2024-01-04", "close": 153.4, "volume": 4495841.0}, {"date": "2024-01-05", "close": 152.5, "volume": 3373870.0}, {"date": "2024-01-08", "close": 156.26, "volume": 3108221.0}, {"date": "2024-01-09", "close": 154.31, "volume": 2767893.0}, {"date": "2024-01-10", "close": 152.84, "volume": 2327407.0}, {"date": "2024-01-11", "close": 155.39, "volume": 2534121.0}, {"date": "2024-01-12", "close": 157.46, "volume": 2473635.0}, {"date": "2024-01-16", "close": 154.12, "volume": 3267961.0}, {"date": "2024-01-17", "close": 152.0, "volume": 2691040.0}, {"date": "2024-01-18", "close": 151.8, "volume": 2722134.0}, {"date": "2024-01-19", "close": 152.98, "volume": 2492742.0}, {"date": "2024-01-22", "close": 154.44, "volume": 2661292.0}, {"date": "2024-01-23", "close": 153.97, "volume": 2601645.0}, {"date": "2024-01-24", "close": 155.1, "volume": 1850979.0}, {"date": "2024-01-25", "close": 157.27, "volume": 2912529.0}, {"date": "2024-01-26", "close": 160.52, "volume": 3248630.0}, {"date": "2024-01-29", "close": 160.14, "volume": 3124003.0}, {"date": "2024-01-30", "close": 169.89, "volume": 5858732.0}, {"date": "2024-01-31", "close": 165.6, "volume": 4260362.0}, {"date": "2024-02-01", "close": 167.53, "volume": 3203733.0}, {"date": "2024-02-02", "close": 166.33, "volume": 2301106.0}, {"date": "2024-02-05", "close": 171.12, "volume": 3430280.0}, {"date": "2024-02-06", "close": 166.64, "volume": 2782990.0}, {"date": "2024-02-07", "close": 169.59, "volume": 1952417.0}, {"date": "2024-02-08", "close": 169.68, "volume": 1789584.0}, {"date": "2024-02-09", "close": 169.97, "volume": 2185905.0}, {"date": "2024-02-12", "close": 168.89, "volume": 2772276.0}, {"date": "2024-02-13", "close": 169.88, "volume": 2367017.0}, {"date": "2024-02-14", "close": 169.88, "volume": 2510050.0}, {"date": "2024-02-15", "close": 171.31, "volume": 2094962.0}, {"date": "2024-02-16", "close": 170.01, "volume": 1964333.0}, {"date": "2024-02-20", "close": 164.29, "volume": 2896213.0}, {"date": "2024-02-21", "close": 166.05, "volume": 2544250.0}, {"date": "2024-02-22", "close": 167.75, "volume": 2561453.0}, {"date": "2024-02-23", "close": 169.54, "volume": 1929247.0}, {"date": "2024-02-26", "close": 172.44, "volume": 2736033.0}, {"date": "2024-02-27", "close": 171.13, "volume": 2046218.0}, {"date": "2024-02-28", "close": 167.16, "volume": 2605248.0}, {"date": "2024-02-29", "close": 169.23, "volume": 4548312.0}, {"date": "2024-03-01", "close": 173.21, "volume": 2763064.0}, {"date": "2024-03-04", "close": 173.75, "volume": 3154656.0}, {"date": "2024-03-05", "close": 175.17, "volume": 2777750.0}, {"date": "2024-03-06", "close": 175.18, "volume": 2483971.0}, {"date": "2024-03-07", "close": 178.97, "volume": 2726890.0}, {"date": "2024-03-08", "close": 179.55, "volume": 2513081.0}, {"date": "2024-03-11", "close": 181.41, "volume": 2467307.0}, {"date": "2024-03-12", "close": 181.2, "volume": 2744106.0}, {"date": "2024-03-13", "close": 188.89, "volume": 3510301.0}, {"date": "2024-03-14", "close": 188.98, "volume": 3005088.0}, {"date": "2024-03-15", "close": 193.84, "volume": 9044654.0}, {"date": "2024-03-18", "close": 193.48, "volume": 2073495.0}, {"date": "2024-03-19", "close": 196.57, "volume": 2509655.0}, {"date": "2024-03-20", "close": 197.75, "volume": 1957295.0}, {"date": "2024-03-21", "close": 199.21, "volume": 1681534.0}, {"date": "2024-03-22", "close": 200.17, "volume": 2281392.0}, {"date": "2024-03-25", "close": 199.83, "volume": 2042221.0}, {"date": "2024-03-26", "close": 197.38, "volume": 1673425.0}, {"date": "2024-03-27", "close": 196.99, "volume": 1675007.0}, {"date": "2024-03-28", "close": 201.5, "volume": 6064106.0}, {"date": "2024-04-01", "close": 204.41, "volume": 2201092.0}, {"date": "2024-04-02", "close": 211.38, "volume": 3517268.0}, {"date": "2024-04-03", "close": 214.96, "volume": 3902712.0}, {"date": "2024-04-04", "close": 216.25, "volume": 3189724.0}, {"date": "2024-04-05", "close": 219.13, "volume": 2689990.0}, {"date": "2024-04-08", "close": 216.98, "volume": 2478364.0}, {"date": "2024-04-09", "close": 212.12, "volume": 3052511.0}, {"date": "2024-04-10", "close": 211.22, "volume": 2663899.0}, {"date": "2024-04-11", "close": 212.27, "volume": 2208791.0}, {"date": "2024-04-12", "close": 208.77, "volume": 2086940.0}, {"date": "2024-04-15", "close": 207.02, "volume": 2586963.0}, {"date": "2024-04-16", "close": 203.86, "volume": 1599848.0}, {"date": "2024-04-17", "close": 202.46, "volume": 1816833.0}, {"date": "2024-04-18", "close": 195.02, "volume": 2713552.0}, {"date": "2024-04-19", "close": 196.38, "volume": 1748806.0}, {"date": "2024-04-22", "close": 198.25, "volume": 1437223.0}, {"date": "2024-04-23", "close": 199.65, "volume": 1703224.0}, {"date": "2024-04-24", "close": 199.14, "volume": 1473294.0}, {"date": "2024-04-25", "close": 199.51, "volume": 1295208.0}, {"date": "2024-04-26", "close": 198.39, "volume": 1954070.0}, {"date": "2024-04-29", "close": 200.51, "volume": 2051929.0}, {"date": "2024-04-30", "close": 181.72, "volume": 5782073.0}, {"date": "2024-05-01", "close": 178.97, "volume": 3856878.0}, {"date": "2024-05-02", "close": 182.95, "volume": 2682721.0}, {"date": "2024-05-03", "close": 182.55, "volume": 1868555.0}, {"date": "2024-05-06", "close": 182.78, "volume": 1906330.0}, {"date": "2024-05-07", "close": 180.92, "volume": 1706675.0}, {"date": "2024-05-08", "close": 180.93, "volume": 1844618.0}, {"date": "2024-05-09", "close": 182.93, "volume": 1295908.0}, {"date": "2024-05-10", "close": 179.56, "volume": 1584400.0}, {"date": "2024-05-13", "close": 177.86, "volume": 1681005.0}, {"date": "2024-05-14", "close": 174.51, "volume": 4660938.0}, {"date": "2024-05-15", "close": 172.65, "volume": 2546599.0}, {"date": "2024-05-16", "close": 174.77, "volume": 2788157.0}, {"date": "2024-05-17", "close": 179.67, "volume": 3142696.0}, {"date": "2024-05-20", "close": 176.08, "volume": 2454906.0}, {"date": "2024-05-21", "close": 176.58, "volume": 2345371.0}, {"date": "2024-05-22", "close": 176.02, "volume": 2249980.0}, {"date": "2024-05-23", "close": 176.56, "volume": 2740747.0}, {"date": "2024-05-24", "close": 177.8, "volume": 1805957.0}, {"date": "2024-05-28", "close": 179.16, "volume": 2380997.0}, {"date": "2024-05-29", "close": 172.46, "volume": 2624477.0}, {"date": "2024-05-30", "close": 172.01, "volume": 2571753.0}, {"date": "2024-05-31", "close": 176.61, "volume": 3935572.0}, {"date": "2024-06-03", "close": 174.75, "volume": 2513923.0}, {"date": "2024-06-04", "close": 175.26, "volume": 2318969.0}, {"date": "2024-06-05", "close": 173.92, "volume": 2148547.0}, {"date": "2024-06-06", "close": 175.73, "volume": 2229137.0}, {"date": "2024-06-07", "close": 175.1, "volume": 1908971.0}, {"date": "2024-06-10", "close": 174.34, "volume": 2526075.0}, {"date": "2024-06-11", "close": 174.46, "volume": 2097809.0}, {"date": "2024-06-12", "close": 168.76, "volume": 3080335.0}, {"date": "2024-06-13", "close": 170.51, "volume": 3284135.0}, {"date": "2024-06-14", "close": 170.07, "volume": 2933965.0}, {"date": "2024-06-17", "close": 171.73, "volume": 3006493.0}, {"date": "2024-06-18", "close": 172.45, "volume": 2558032.0}, {"date": "2024-06-20", "close": 173.66, "volume": 3176698.0}, {"date": "2024-06-21", "close": 172.67, "volume": 7346460.0}, {"date": "2024-06-24", "close": 173.99, "volume": 2327773.0}, {"date": "2024-06-25", "close": 175.19, "volume": 2149543.0}, {"date": "2024-06-26", "close": 174.3, "volume": 1704099.0}, {"date": "2024-06-27", "close": 172.91, "volume": 1648826.0}, {"date": "2024-06-28", "close": 173.48, "volume": 3656319.0}, {"date": "2024-07-01", "close": 174.79, "volume": 1705250.0}, {"date": "2024-07-02", "close": 174.14, "volume": 2531590.0}, {"date": "2024-07-03", "close": 174.99, "volume": 1344597.0}, {"date": "2024-07-05", "close": 170.74, "volume": 1587492.0}, {"date": "2024-07-08", "close": 167.47, "volume": 1897578.0}, {"date": "2024-07-09", "close": 162.92, "volume": 3710051.0}, {"date": "2024-07-10", "close": 162.18, "volume": 2457599.0}, {"date": "2024-07-11", "close": 164.29, "volume": 2212458.0}, {"date": "2024-07-12", "close": 165.46, "volume": 2256566.0}, {"date": "2024-07-15", "close": 166.71, "volume": 2198834.0}, {"date": "2024-07-16", "close": 167.67, "volume": 2271626.0}, {"date": "2024-07-17", "close": 165.56, "volume": 3218719.0}, {"date": "2024-07-18", "close": 164.52, "volume": 3014605.0}, {"date": "2024-07-19", "close": 165.16, "volume": 3037126.0}, {"date": "2024-07-22", "close": 165.9, "volume": 2620859.0}, {"date": "2024-07-23", "close": 163.97, "volume": 2018340.0}, {"date": "2024-07-24", "close": 167.55, "volume": 2534886.0}, {"date": "2024-07-25", "close": 171.5, "volume": 2366500.0}, {"date": "2024-07-26", "close": 172.65, "volume": 1789399.0}, {"date": "2024-07-29", "close": 171.96, "volume": 1744534.0}, {"date": "2024-07-30", "close": 178.29, "volume": 2357999.0}, {"date": "2024-07-31", "close": 177.02, "volume": 1852860.0}, {"date": "2024-08-01", "close": 173.18, "volume": 1363286.0}, {"date": "2024-08-02", "close": 164.64, "volume": 2599758.0}, {"date": "2024-08-05", "close": 162.05, "volume": 2702407.0}, {"date": "2024-08-06", "close": 170.89, "volume": 2467884.0}, {"date": "2024-08-07", "close": 169.35, "volume": 1753512.0}, {"date": "2024-08-08", "close": 174.15, "volume": 2373276.0}, {"date": "2024-08-09", "close": 175.83, "volume": 2321874.0}, {"date": "2024-08-12", "close": 176.38, "volume": 2970549.0}, {"date": "2024-08-13", "close": 175.75, "volume": 2087326.0}, {"date": "2024-08-14", "close": 179.05, "volume": 2968929.0}, {"date": "2024-08-15", "close": 180.75, "volume": 2391395.0}, {"date": "2024-08-16", "close": 180.03, "volume": 2452592.0}, {"date": "2024-08-19", "close": 178.9, "volume": 2076635.0}, {"date": "2024-08-20", "close": 171.61, "volume": 2701144.0}, {"date": "2024-08-21", "close": 171.97, "volume": 2088076.0}, {"date": "2024-08-22", "close": 171.78, "volume": 2178855.0}, {"date": "2024-08-23", "close": 175.31, "volume": 1995981.0}, {"date": "2024-08-26", "close": 173.2, "volume": 1903237.0}, {"date": "2024-08-27", "close": 169.89, "volume": 1657218.0}, {"date": "2024-08-28", "close": 169.93, "volume": 2143129.0}, {"date": "2024-08-29", "close": 170.97, "volume": 2338712.0}, {"date": "2024-08-30", "close": 177.12, "volume": 3460905.0}, {"date": "2024-09-03", "close": 173.82, "volume": 3523796.0}, {"date": "2024-09-04", "close": 171.75, "volume": 2471382.0}, {"date": "2024-09-05", "close": 168.46, "volume": 2879312.0}, {"date": "2024-09-06", "close": 166.0, "volume": 2242556.0}, {"date": "2024-09-09", "close": 163.25, "volume": 3642879.0}, {"date": "2024-09-10", "close": 163.54, "volume": 2800505.0}, {"date": "2024-09-11", "close": 158.61, "volume": 3379576.0}, {"date": "2024-09-12", "close": 161.49, "volume": 2370629.0}, {"date": "2024-09-13", "close": 163.58, "volume": 2563058.0}, {"date": "2024-09-16", "close": 161.01, "volume": 2152127.0}, {"date": "2024-09-17", "close": 163.87, "volume": 1520261.0}, {"date": "2024-09-18", "close": 164.67, "volume": 2688473.0}, {"date": "2024-09-19", "close": 166.35, "volume": 2132060.0}, {"date": "2024-09-20", "close": 164.39, "volume": 7789919.0}, {"date": "2024-09-23", "close": 164.22, "volume": 6479404.0}, {"date": "2024-09-24", "close": 162.45, "volume": 4663283.0}, {"date": "2024-09-25", "close": 161.66, "volume": 2320668.0}, {"date": "2024-09-26", "close": 163.44, "volume": 7205710.0}, {"date": "2024-09-27", "close": 163.65, "volume": 1557514.0}, {"date": "2024-09-30", "close": 162.91, "volume": 2312963.0}, {"date": "2024-10-01", "close": 165.82, "volume": 2556550.0}, {"date": "2024-10-02", "close": 165.38, "volume": 2847062.0}, {"date": "2024-10-03", "close": 174.84, "volume": 3325776.0}, {"date": "2024-10-04", "close": 171.98, "volume": 2241691.0}, {"date": "2024-10-07", "close": 173.27, "volume": 2201327.0}, {"date": "2024-10-08", "close": 159.99, "volume": 5060638.0}, {"date": "2024-10-09", "close": 162.61, "volume": 2243382.0}, {"date": "2024-10-10", "close": 164.85, "volume": 1990190.0}, {"date": "2024-10-11", "close": 164.26, "volume": 1839445.0}, {"date": "2024-10-14", "close": 162.5, "volume": 2086132.0}, {"date": "2024-10-15", "close": 157.02, "volume": 2557761.0}, {"date": "2024-10-16", "close": 157.9, "volume": 1504950.0}, {"date": "2024-10-17", "close": 158.31, "volume": 2409107.0}, {"date": "2024-10-18", "close": 158.3, "volume": 2214886.0}, {"date": "2024-10-21", "close": 156.91, "volume": 2203808.0}, {"date": "2024-10-22", "close": 158.24, "volume": 1867192.0}, {"date": "2024-10-23", "close": 153.76, "volume": 3439062.0}, {"date": "2024-10-24", "close": 152.88, "volume": 1550664.0}, {"date": "2024-10-25", "close": 152.36, "volume": 1046293.0}, {"date": "2024-10-28", "close": 151.07, "volume": 3899330.0}, {"date": "2024-10-29", "close": 145.28, "volume": 2827885.0}, {"date": "2024-10-30", "close": 144.76, "volume": 2541191.0}, {"date": "2024-10-31", "close": 145.47, "volume": 2316216.0}, {"date": "2024-11-01", "close": 143.13, "volume": 2149700.0}, {"date": "2024-11-04", "close": 144.94, "volume": 2377947.0}, {"date": "2024-11-05", "close": 149.56, "volume": 4008716.0}, {"date": "2024-11-06", "close": 155.25, "volume": 3094237.0}, {"date": "2024-11-07", "close": 154.0, "volume": 1772064.0}, {"date": "2024-11-08", "close": 153.75, "volume": 1718368.0}, {"date": "2024-11-11", "close": 156.06, "volume": 1992444.0}, {"date": "2024-11-12", "close": 155.21, "volume": 1785629.0}, {"date": "2024-11-13", "close": 159.11, "volume": 2448115.0}, {"date": "2024-11-14", "close": 158.14, "volume": 1863206.0}, {"date": "2024-11-15", "close": 157.52, "volume": 2258883.0}, {"date": "2024-11-18", "close": 159.92, "volume": 2099671.0}, {"date": "2024-11-19", "close": 158.8, "volume": 1637077.0}, {"date": "2024-11-20", "close": 159.38, "volume": 1606792.0}, {"date": "2024-11-21", "close": 159.29, "volume": 1505501.0}, {"date": "2024-11-22", "close": 158.48, "volume": 1421230.0}, {"date": "2024-11-25", "close": 156.5, "volume": 3721225.0}, {"date": "2024-11-26", "close": 157.14, "volume": 2072299.0}, {"date": "2024-11-27", "close": 155.36, "volume": 1286082.0}, {"date": "2024-11-29", "close": 156.15, "volume": 965504.0}, {"date": "2024-12-02", "close": 157.41, "volume": 2267112.0}, {"date": "2024-12-03", "close": 155.49, "volume": 2035763.0}, {"date": "2024-12-04", "close": 150.4, "volume": 2240921.0}, {"date": "2024-12-05", "close": 150.1, "volume": 2199233.0}, {"date": "2024-12-06", "close": 150.94, "volume": 2684444.0}, {"date": "2024-12-09", "close": 152.98, "volume": 2527970.0}, {"date": "2024-12-10", "close": 151.06, "volume": 3431484.0}, {"date": "2024-12-11", "close": 151.97, "volume": 2796187.0}, {"date": "2024-12-12", "close": 146.28, "volume": 2723225.0}, {"date": "2024-12-13", "close": 145.56, "volume": 2014740.0}, {"date": "2024-12-16", "close": 138.19, "volume": 3518542.0}, {"date": "2024-12-17", "close": 137.99, "volume": 4076676.0}, {"date": "2024-12-18", "close": 135.06, "volume": 3959547.0}, {"date": "2024-12-19", "close": 131.65, "volume": 3897329.0}, {"date": "2024-12-20", "close": 133.38, "volume": 11493710.0}, {"date": "2024-12-23", "close": 133.98, "volume": 3509363.0}, {"date": "2024-12-24", "close": 135.35, "volume": 1419547.0}, {"date": "2024-12-26", "close": 135.39, "volume": 1566545.0}, {"date": "2024-12-27", "close": 135.67, "volume": 1770112.0}, {"date": "2024-12-30", "close": 135.6, "volume": 2010943.0}, {"date": "2024-12-31", "close": 139.5, "volume": 2179421.0}, {"date": "2025-01-02", "close": 141.49, "volume": 2586798.0}, {"date": "2025-01-03", "close": 142.74, "volume": 2531130.0}, {"date": "2025-01-06", "close": 140.53, "volume": 3757679.0}, {"date": "2025-01-07", "close": 141.66, "volume": 3064944.0}, {"date": "2025-01-08", "close": 142.33, "volume": 2691945.0}, {"date": "2025-01-10", "close": 142.27, "volume": 3593076.0}, {"date": "2025-01-13", "close": 146.75, "volume": 3673313.0}, {"date": "2025-01-14", "close": 149.42, "volume": 2511227.0}, {"date": "2025-01-15", "close": 151.95, "volume": 2456265.0}, {"date": "2025-01-16", "close": 151.7, "volume": 1862238.0}, {"date": "2025-01-17", "close": 152.7, "volume": 2486506.0}, {"date": "2025-01-21", "close": 150.82, "volume": 2669412.0}, {"date": "2025-01-22", "close": 147.61, "volume": 3310183.0}, {"date": "2025-01-23", "close": 154.31, "volume": 2949561.0}, {"date": "2025-01-24", "close": 151.61, "volume": 4319391.0}, {"date": "2025-01-27", "close": 152.6, "volume": 2291902.0}, {"date": "2025-01-28", "close": 150.64, "volume": 2204692.0}, {"date": "2025-01-29", "close": 151.39, "volume": 1785432.0}, {"date": "2025-01-30", "close": 149.96, "volume": 2084474.0}, {"date": "2025-01-31", "close": 145.71, "volume": 2721088.0}, {"date": "2025-02-03", "close": 147.0, "volume": 3176089.0}, {"date": "2025-02-04", "close": 156.91, "volume": 5832782.0}, {"date": "2025-02-05", "close": 157.31, "volume": 3314068.0}, {"date": "2025-02-06", "close": 151.93, "volume": 2389162.0}, {"date": "2025-02-07", "close": 150.12, "volume": 2377528.0}, {"date": "2025-02-10", "close": 153.78, "volume": 2221276.0}, {"date": "2025-02-11", "close": 155.3, "volume": 3666944.0}, {"date": "2025-02-12", "close": 149.21, "volume": 2510544.0}, {"date": "2025-02-13", "close": 154.09, "volume": 3179247.0}, {"date": "2025-02-14", "close": 156.06, "volume": 2411873.0}, {"date": "2025-02-18", "close": 159.03, "volume": 2859136.0}, {"date": "2025-02-19", "close": 156.64, "volume": 2549755.0}, {"date": "2025-02-20", "close": 158.27, "volume": 2464682.0}, {"date": "2025-02-21", "close": 153.74, "volume": 1996323.0}, {"date": "2025-02-24", "close": 152.7, "volume": 3688749.0}, {"date": "2025-02-25", "close": 150.59, "volume": 2435705.0}, {"date": "2025-02-26", "close": 146.3, "volume": 2281569.0}, {"date": "2025-02-27", "close": 147.98, "volume": 2422056.0}, {"date": "2025-02-28", "close": 150.18, "volume": 3007810.0}, {"date": "2025-03-03", "close": 145.82, "volume": 2714547.0}, {"date": "2025-03-04", "close": 142.62, "volume": 3298136.0}, {"date": "2025-03-05", "close": 135.12, "volume": 4745227.0}, {"date": "2025-03-06", "close": 137.56, "volume": 2462946.0}, {"date": "2025-03-07", "close": 137.55, "volume": 2832650.0}, {"date": "2025-03-10", "close": 136.26, "volume": 2799294.0}, {"date": "2025-03-11", "close": 134.72, "volume": 2750643.0}, {"date": "2025-03-12", "close": 137.12, "volume": 2426199.0}, {"date": "2025-03-13", "close": 137.02, "volume": 1885377.0}, {"date": "2025-03-14", "close": 141.15, "volume": 1708284.0}, {"date": "2025-03-17", "close": 146.16, "volume": 2324027.0}, {"date": "2025-03-18", "close": 146.0, "volume": 2797877.0}, {"date": "2025-03-19", "close": 149.57, "volume": 3591362.0}, {"date": "2025-03-20", "close": 151.95, "volume": 3638827.0}, {"date": "2025-03-21", "close": 149.96, "volume": 6814264.0}, {"date": "2025-03-24", "close": 148.68, "volume": 3087676.0}, {"date": "2025-03-25", "close": 149.09, "volume": 3562062.0}, {"date": "2025-03-26", "close": 149.81, "volume": 1981201.0}, {"date": "2025-03-27", "close": 147.35, "volume": 1579095.0}, {"date": "2025-03-28", "close": 144.1, "volume": 1689098.0}, {"date": "2025-03-31", "close": 145.69, "volume": 2483365.0}, {"date": "2025-04-01", "close": 146.63, "volume": 1898805.0}, {"date": "2025-04-02", "close": 147.9, "volume": 1654752.0}, {"date": "2025-04-03", "close": 128.59, "volume": 5076207.0}, {"date": "2025-04-04", "close": 121.07, "volume": 5833219.0}, {"date": "2025-04-07", "close": 121.66, "volume": 4922844.0}, {"date": "2025-04-08", "close": 118.55, "volume": 4459670.0}, {"date": "2025-04-09", "close": 131.42, "volume": 5604411.0}, {"date": "2025-04-10", "close": 121.53, "volume": 3970634.0}, {"date": "2025-04-11", "close": 123.43, "volume": 2901225.0}, {"date": "2025-04-14", "close": 124.85, "volume": 2709609.0}, {"date": "2025-04-15", "close": 122.23, "volume": 2416189.0}, {"date": "2025-04-16", "close": 124.07, "volume": 2897300.0}, {"date": "2025-04-17", "close": 127.72, "volume": 2387715.0}, {"date": "2025-04-21", "close": 126.72, "volume": 2425136.0}, {"date": "2025-04-22", "close": 131.39, "volume": 1736236.0}, {"date": "2025-04-23", "close": 134.3, "volume": 2996333.0}, {"date": "2025-04-24", "close": 137.54, "volume": 3061566.0}, {"date": "2025-04-25", "close": 137.44, "volume": 1681151.0}, {"date": "2025-04-28", "close": 137.58, "volume": 1868397.0}, {"date": "2025-04-29", "close": 138.31, "volume": 1747586.0}, {"date": "2025-04-30", "close": 137.41, "volume": 2549276.0}, {"date": "2025-05-01", "close": 137.72, "volume": 2053477.0}, {"date": "2025-05-02", "close": 141.55, "volume": 1944833.0}, {"date": "2025-05-05", "close": 143.33, "volume": 3427400.0}, {"date": "2025-05-06", "close": 144.55, "volume": 3304165.0}, {"date": "2025-05-07", "close": 144.69, "volume": 3135366.0}, {"date": "2025-05-08", "close": 149.97, "volume": 2643939.0}, {"date": "2025-05-09", "close": 150.89, "volume": 1567501.0}, {"date": "2025-05-12", "close": 158.14, "volume": 3419190.0}, {"date": "2025-05-13", "close": 162.84, "volume": 4014902.0}, {"date": "2025-05-14", "close": 163.52, "volume": 2291227.0}, {"date": "2025-05-15", "close": 165.29, "volume": 2300052.0}, {"date": "2025-05-16", "close": 164.12, "volume": 2836148.0}, {"date": "2025-05-19", "close": 162.27, "volume": 1987756.0}, {"date": "2025-05-20", "close": 161.53, "volume": 1431726.0}, {"date": "2025-05-21", "close": 156.7, "volume": 2832246.0}, {"date": "2025-05-22", "close": 158.89, "volume": 2365372.0}, {"date": "2025-05-23", "close": 159.11, "volume": 1576925.0}, {"date": "2025-05-27", "close": 162.33, "volume": 2480118.0}, {"date": "2025-05-28", "close": 158.61, "volume": 1513761.0}, {"date": "2025-05-29", "close": 159.92, "volume": 1961172.0}, {"date": "2025-05-30", "close": 160.74, "volume": 4475396.0}, {"date": "2025-06-02", "close": 158.75, "volume": 2960513.0}, {"date": "2025-06-03", "close": 161.97, "volume": 2004856.0}, {"date": "2025-06-04", "close": 156.95, "volume": 2582218.0}, {"date": "2025-06-05", "close": 158.21, "volume": 1533604.0}, {"date": "2025-06-06", "close": 160.12, "volume": 1351716.0}, {"date": "2025-06-09", "close": 160.27, "volume": 1895795.0}, {"date": "2025-06-10", "close": 162.64, "volume": 1976107.0}, {"date": "2025-06-11", "close": 164.66, "volume": 2019185.0}, {"date": "2025-06-12", "close": 165.07, "volume": 1726067.0}, {"date": "2025-06-13", "close": 166.15, "volume": 2705512.0}, {"date": "2025-06-16", "close": 166.78, "volume": 2885840.0}, {"date": "2025-06-17", "close": 170.08, "volume": 3850797.0}, {"date": "2025-06-18", "close": 167.42, "volume": 2593734.0}, {"date": "2025-06-20", "close": 169.12, "volume": 6556489.0}, {"date": "2025-06-23", "close": 166.61, "volume": 3356798.0}, {"date": "2025-06-24", "close": 165.29, "volume": 2875965.0}, {"date": "2025-06-25", "close": 165.69, "volume": 2006911.0}, {"date": "2025-06-26", "close": 167.52, "volume": 1711454.0}, {"date": "2025-06-27", "close": 167.41, "volume": 8636562.0}, {"date": "2025-06-30", "close": 166.11, "volume": 1661003.0}, {"date": "2025-07-01", "close": 169.95, "volume": 1949322.0}, {"date": "2025-07-02", "close": 174.46, "volume": 1556856.0}, {"date": "2025-07-03", "close": 176.05, "volume": 1135939.0}, {"date": "2025-07-07", "close": 176.45, "volume": 1692608.0}, {"date": "2025-07-08", "close": 179.93, "volume": 2426450.0}, {"date": "2025-07-09", "close": 179.27, "volume": 1976240.0}, {"date": "2025-07-10", "close": 182.26, "volume": 3765828.0}, {"date": "2025-07-11", "close": 179.86, "volume": 4388213.0}, {"date": "2025-07-14", "close": 175.63, "volume": 2732238.0}, {"date": "2025-07-15", "close": 175.62, "volume": 1784954.0}, {"date": "2025-07-16", "close": 172.37, "volume": 2585081.0}, {"date": "2025-07-17", "close": 174.17, "volume": 1619726.0}, {"date": "2025-07-18", "close": 174.21, "volume": 2623699.0}, {"date": "2025-07-21", "close": 174.88, "volume": 1458156.0}, {"date": "2025-07-22", "close": 175.25, "volume": 1431346.0}, {"date": "2025-07-23", "close": 177.54, "volume": 1798292.0}, {"date": "2025-07-24", "close": 171.31, "volume": 2607379.0}, {"date": "2025-07-25", "close": 171.57, "volume": 1287759.0}, {"date": "2025-07-28", "close": 174.8, "volume": 1100399.0}, {"date": "2025-07-29", "close": 175.43, "volume": 1296340.0}, {"date": "2025-07-30", "close": 170.78, "volume": 1494576.0}, {"date": "2025-07-31", "close": 170.19, "volume": 1340662.0}, {"date": "2025-08-01", "close": 165.53, "volume": 1385321.0}, {"date": "2025-08-04", "close": 167.96, "volume": 2068509.0}, {"date": "2025-08-05", "close": 168.92, "volume": 1923410.0}, {"date": "2025-08-06", "close": 162.44, "volume": 2755537.0}, {"date": "2025-08-07", "close": 161.51, "volume": 1587808.0}, {"date": "2025-08-08", "close": 160.84, "volume": 1278171.0}, {"date": "2025-08-11", "close": 158.59, "volume": 1784184.0}, {"date": "2025-08-12", "close": 159.11, "volume": 2291850.0}, {"date": "2025-08-13", "close": 161.73, "volume": 2071968.0}, {"date": "2025-08-14", "close": 162.32, "volume": 1373247.0}, {"date": "2025-08-15", "close": 162.34, "volume": 1831457.0}, {"date": "2025-08-18", "close": 162.67, "volume": 1487787.0}, {"date": "2025-08-19", "close": 164.38, "volume": 2155341.0}, {"date": "2025-08-20", "close": 165.82, "volume": 1540075.0}, {"date": "2025-08-21", "close": 164.94, "volume": 1299678.0}, {"date": "2025-08-22", "close": 170.88, "volume": 1734072.0}, {"date": "2025-08-25", "close": 172.18, "volume": 1477305.0}, {"date": "2025-08-26", "close": 173.51, "volume": 3153896.0}, {"date": "2025-08-27", "close": 177.89, "volume": 1820563.0}, {"date": "2025-08-28", "close": 179.3, "volume": 1844100.0}, {"date": "2025-08-29", "close": 179.71, "volume": 1753840.0}, {"date": "2025-09-02", "close": 180.15, "volume": 2245614.0}, {"date": "2025-09-03", "close": 179.0, "volume": 1751373.0}, {"date": "2025-09-04", "close": 178.98, "volume": 1494012.0}, {"date": "2025-09-05", "close": 180.28, "volume": 1696279.0}, {"date": "2025-09-08", "close": 181.19, "volume": 2006803.0}, {"date": "2025-09-09", "close": 183.18, "volume": 2307706.0}, {"date": "2025-09-10", "close": 181.69, "volume": 1800282.0}, {"date": "2025-09-11", "close": 182.31, "volume": 1265815.0}, {"date": "2025-09-12", "close": 180.28, "volume": 1500305.0}, {"date": "2025-09-15", "close": 179.94, "volume": 1765485.0}, {"date": "2025-09-16", "close": 182.99, "volume": 2250063.0}, {"date": "2025-09-17", "close": 184.68, "volume": 1885830.0}, {"date": "2025-09-18", "close": 185.03, "volume": 1570757.0}, {"date": "2025-09-19", "close": 185.46, "volume": 6246901.0}, {"date": "2025-09-22", "close": 187.25, "volume": 1783239.0}, {"date": "2025-09-23", "close": 190.87, "volume": 1787467.0}, {"date": "2025-09-24", "close": 193.1, "volume": 1526773.0}, {"date": "2025-09-25", "close": 196.44, "volume": 1811431.0}, {"date": "2025-09-26", "close": 198.69, "volume": 2042793.0}, {"date": "2025-09-29", "close": 196.47, "volume": 1402212.0}, {"date": "2025-09-30", "close": 192.74, "volume": 1532154.0}, {"date": "2025-10-01", "close": 192.31, "volume": 1265196.0}, {"date": "2025-10-02", "close": 192.24, "volume": 1642839.0}, {"date": "2025-10-03", "close": 193.14, "volume": 1968743.0}, {"date": "2025-10-06", "close": 193.52, "volume": 1013228.0}, {"date": "2025-10-07", "close": 191.54, "volume": 1352292.0}, {"date": "2025-10-08", "close": 188.71, "volume": 2416746.0}, {"date": "2025-10-09", "close": 187.56, "volume": 1284034.0}, {"date": "2025-10-10", "close": 180.89, "volume": 1678432.0}, {"date": "2025-10-13", "close": 183.4, "volume": 1095515.0}, {"date": "2025-10-14", "close": 183.12, "volume": 1389673.0}, {"date": "2025-10-15", "close": 183.83, "volume": 1882647.0}, {"date": "2025-10-16", "close": 181.15, "volume": 1193732.0}, {"date": "2025-10-17", "close": 184.47, "volume": 1954288.0}, {"date": "2025-10-20", "close": 186.27, "volume": 957927.0}, {"date": "2025-10-21", "close": 182.87, "volume": 1282408.0}, {"date": "2025-10-22", "close": 188.54, "volume": 1710115.0}, {"date": "2025-10-23", "close": 195.96, "volume": 1931394.0}, {"date": "2025-10-24", "close": 196.22, "volume": 1233261.0}, {"date": "2025-10-27", "close": 196.23, "volume": 2622610.0}, {"date": "2025-10-28", "close": 192.21, "volume": 1170993.0}, {"date": "2025-10-29", "close": 195.75, "volume": 1624593.0}, {"date": "2025-10-30", "close": 195.63, "volume": 1697231.0}, {"date": "2025-10-31", "close": 194.91, "volume": 1538966.0}, {"date": "2025-11-03", "close": 195.79, "volume": 1443245.0}, {"date": "2025-11-04", "close": 183.78, "volume": 5838713.0}, {"date": "2025-11-05", "close": 186.18, "volume": 2092865.0}, {"date": "2025-11-06", "close": 192.72, "volume": 3079281.0}, {"date": "2025-11-07", "close": 193.76, "volume": 2174192.0}, {"date": "2025-11-10", "close": 196.36, "volume": 2269126.0}, {"date": "2025-11-11", "close": 200.13, "volume": 2132877.0}, {"date": "2025-11-12", "close": 196.9, "volume": 2506234.0}, {"date": "2025-11-13", "close": 194.58, "volume": 2218083.0}, {"date": "2025-11-14", "close": 199.98, "volume": 1714728.0}, {"date": "2025-11-17", "close": 195.97, "volume": 1984010.0}, {"date": "2025-11-18", "close": 199.61, "volume": 1545573.0}, {"date": "2025-11-19", "close": 195.52, "volume": 2076823.0}, {"date": "2025-11-20", "close": 187.87, "volume": 2983889.0}, {"date": "2025-11-21", "close": 190.62, "volume": 1914473.0}, {"date": "2025-11-24", "close": 190.18, "volume": 2533407.0}, {"date": "2025-11-25", "close": 190.0, "volume": 1594435.0}, {"date": "2025-11-26", "close": 191.74, "volume": 1253617.0}, {"date": "2025-11-28", "close": 193.73, "volume": 1020932.0}, {"date": "2025-12-01", "close": 196.14, "volume": 1703723.0}, {"date": "2025-12-02", "close": 192.7, "volume": 1911660.0}, {"date": "2025-12-03", "close": 189.43, "volume": 2415909.0}, {"date": "2025-12-04", "close": 190.15, "volume": 2103003.0}, {"date": "2025-12-05", "close": 190.53, "volume": 1441766.0}, {"date": "2025-12-08", "close": 189.66, "volume": 2258666.0}, {"date": "2025-12-09", "close": 190.73, "volume": 1808620.0}, {"date": "2025-12-10", "close": 191.3, "volume": 2782596.0}, {"date": "2025-12-11", "close": 187.11, "volume": 2603205.0}, {"date": "2025-12-12", "close": 185.77, "volume": 2419273.0}, {"date": "2025-12-15", "close": 185.51, "volume": 2402750.0}, {"date": "2025-12-16", "close": 176.79, "volume": 2889200.0}, {"date": "2025-12-17", "close": 174.5, "volume": 3050877.0}, {"date": "2025-12-18", "close": 168.11, "volume": 2888624.0}, {"date": "2025-12-19", "close": 168.32, "volume": 6618083.0}, {"date": "2025-12-22", "close": 164.77, "volume": 1999839.0}, {"date": "2025-12-23", "close": 166.4, "volume": 2380588.0}, {"date": "2025-12-24", "close": 165.73, "volume": 996151.0}, {"date": "2025-12-26", "close": 163.69, "volume": 1262312.0}, {"date": "2025-12-29", "close": 163.6, "volume": 1847571.0}, {"date": "2025-12-30", "close": 163.82, "volume": 1224080.0}, {"date": "2025-12-31", "close": 162.63, "volume": 1323765.0}, {"date": "2026-01-02", "close": 165.14, "volume": 1409405.0}, {"date": "2026-01-05", "close": 174.94, "volume": 5033221.0}, {"date": "2026-01-06", "close": 170.42, "volume": 2378701.0}, {"date": "2026-01-07", "close": 172.51, "volume": 2731070.0}, {"date": "2026-01-08", "close": 177.07, "volume": 2409260.0}, {"date": "2026-01-09", "close": 176.17, "volume": 2589010.0}, {"date": "2026-01-12", "close": 175.54, "volume": 2096302.0}, {"date": "2026-01-13", "close": 175.85, "volume": 2546714.0}, {"date": "2026-01-14", "close": 181.09, "volume": 2825673.0}, {"date": "2026-01-15", "close": 177.59, "volume": 2004504.0}, {"date": "2026-01-16", "close": 175.63, "volume": 1627498.0}, {"date": "2026-01-20", "close": 174.88, "volume": 1302261.0}, {"date": "2026-01-21", "close": 177.48, "volume": 2389130.0}, {"date": "2026-01-22", "close": 175.76, "volume": 1877473.0}, {"date": "2026-01-23", "close": 175.38, "volume": 1635143.0}, {"date": "2026-01-26", "close": 172.54, "volume": 1610858.0}, {"date": "2026-01-27", "close": 171.79, "volume": 2452638.0}, {"date": "2026-01-28", "close": 172.01, "volume": 1691272.0}, {"date": "2026-01-29", "close": 175.74, "volume": 2826228.0}, {"date": "2026-01-30", "close": 176.19, "volume": 2098525.0}, {"date": "2026-02-02", "close": 176.91, "volume": 3026999.0}, {"date": "2026-02-03", "close": 187.58, "volume": 5254912.0}, {"date": "2026-02-04", "close": 195.92, "volume": 4157883.0}, {"date": "2026-02-05", "close": 195.83, "volume": 1900662.0}, {"date": "2026-02-06", "close": 203.0, "volume": 2316012.0}, {"date": "2026-02-09", "close": 204.26, "volume": 2004808.0}, {"date": "2026-02-10", "close": 204.15, "volume": 1814674.0}, {"date": "2026-02-11", "close": 208.64, "volume": 1629160.0}, {"date": "2026-02-12", "close": 198.02, "volume": 1917441.0}, {"date": "2026-02-13", "close": 203.26, "volume": 1592788.0}, {"date": "2026-02-17", "close": 200.54, "volume": 2222289.0}, {"date": "2026-02-18", "close": 199.57, "volume": 1561629.0}, {"date": "2026-02-19", "close": 196.47, "volume": 2013361.0}, {"date": "2026-02-20", "close": 196.76, "volume": 1714061.0}, {"date": "2026-02-23", "close": 192.82, "volume": 2214175.0}, {"date": "2026-02-24", "close": 195.29, "volume": 1938304.0}, {"date": "2026-02-25", "close": 195.77, "volume": 1886423.0}, {"date": "2026-02-26", "close": 201.07, "volume": 2021416.0}, {"date": "2026-02-27", "close": 198.21, "volume": 4760546.0}, {"date": "2026-03-02", "close": 209.82, "volume": 3771754.0}, {"date": "2026-03-03", "close": 211.98, "volume": 2759358.0}, {"date": "2026-03-04", "close": 220.77, "volume": 3440376.0}, {"date": "2026-03-05", "close": 217.36, "volume": 3731696.0}, {"date": "2026-03-06", "close": 221.28, "volume": 3399056.0}, {"date": "2026-03-09", "close": 215.7, "volume": 4136742.0}, {"date": "2026-03-10", "close": 215.23, "volume": 2189715.0}, {"date": "2026-03-11", "close": 226.74, "volume": 2223300.0}, {"date": "2026-03-12", "close": 230.07, "volume": 4233167.0}, {"date": "2026-03-13", "close": 226.18, "volume": 2613173.0}, {"date": "2026-03-16", "close": 228.94, "volume": 2739893.0}, {"date": "2026-03-17", "close": 233.26, "volume": 2007991.0}, {"date": "2026-03-18", "close": 236.24, "volume": 3006527.0}, {"date": "2026-03-19", "close": 235.78, "volume": 4218919.0}, {"date": "2026-03-20", "close": 232.53, "volume": 6344065.0}, {"date": "2026-03-23", "close": 232.53, "volume": 2894701.0}, {"date": "2026-03-24", "close": 243.91, "volume": 3513209.0}, {"date": "2026-03-25", "close": 241.25, "volume": 2259908.0}, {"date": "2026-03-26", "close": 248.31, "volume": 2038258.0}, {"date": "2026-03-27", "close": 251.91, "volume": 2449748.0}, {"date": "2026-03-30", "close": 245.16, "volume": 2631201.0}, {"date": "2026-03-31", "close": 244.18, "volume": 3033808.0}, {"date": "2026-04-01", "close": 238.16, "volume": 3277727.0}, {"date": "2026-04-02", "close": 241.73, "volume": 1842716.0}, {"date": "2026-04-06", "close": 241.4, "volume": 1490458.0}, {"date": "2026-04-07", "close": 245.42, "volume": 1975993.0}, {"date": "2026-04-08", "close": 231.98, "volume": 2924066.0}, {"date": "2026-04-09", "close": 223.52, "volume": 2865043.0}, {"date": "2026-04-10", "close": 222.62, "volume": 2216710.0}, {"date": "2026-04-13", "close": 225.29, "volume": 2039711.0}, {"date": "2026-04-14", "close": 223.93, "volume": 1524260.0}, {"date": "2026-04-15", "close": 223.03, "volume": 1528043.0}, {"date": "2026-04-16", "close": 226.24, "volume": 2068063.0}, {"date": "2026-04-17", "close": 213.69, "volume": 3800321.0}, {"date": "2026-04-20", "close": 214.12, "volume": 1417375.0}, {"date": "2026-04-21", "close": 220.35, "volume": 1466612.0}, {"date": "2026-04-22", "close": 222.07, "volume": 2240673.0}, {"date": "2026-04-23", "close": 221.1, "volume": 2249374.0}, {"date": "2026-04-24", "close": 224.14, "volume": 1523642.0}, {"date": "2026-04-27", "close": 227.21, "volume": 1883174.0}, {"date": "2026-04-28", "close": 232.59, "volume": 1924651.0}, {"date": "2026-04-29", "close": 241.81, "volume": 2686002.0}, {"date": "2026-04-30", "close": 248.29, "volume": 2356722.0}, {"date": "2026-05-01", "close": 246.15, "volume": 1841853.0}, {"date": "2026-05-04", "close": 252.54, "volume": 2316770.0}, {"date": "2026-05-05", "close": 260.51, "volume": 2500233.0}, {"date": "2026-05-06", "close": 245.78, "volume": 2664476.0}, {"date": "2026-05-07", "close": 242.26, "volume": 2458113.0}, {"date": "2026-05-08", "close": 244.87, "volume": 2575017.0}, {"date": "2026-05-11", "close": 252.48, "volume": 2429065.0}, {"date": "2026-05-12", "close": 251.99, "volume": 2669562.0}, {"date": "2026-05-13", "close": 249.09, "volume": 4157711.0}, {"date": "2026-05-14", "close": 248.82, "volume": 2009720.0}, {"date": "2026-05-15", "close": 255.03, "volume": 2156867.0}, {"date": "2026-05-18", "close": 259.53, "volume": 2032307.0}, {"date": "2026-05-19", "close": 263.02, "volume": 1770656.0}, {"date": "2026-05-20", "close": 258.37, "volume": 2210133.0}, {"date": "2026-05-21", "close": 248.43, "volume": 2623975.0}, {"date": "2026-05-22", "close": 254.65, "volume": 1926483.0}, {"date": "2026-05-26", "close": 248.05, "volume": 2404770.0}, {"date": "2026-05-27", "close": 247.05, "volume": 1995632.0}, {"date": "2026-05-28", "close": 251.33, "volume": 2826342.0}, {"date": "2026-05-29", "close": 248.77, "volume": 2862454.0}, {"date": "2026-06-01", "close": 258.66, "volume": 2426906.0}, {"date": "2026-06-02", "close": 263.06, "volume": 2350370.0}, {"date": "2026-06-03", "close": 267.21, "volume": 2333788.0}, {"date": "2026-06-04", "close": 267.05, "volume": 2123377.0}, {"date": "2026-06-05", "close": 262.01, "volume": 2160705.0}, {"date": "2026-06-08", "close": 266.17, "volume": 1814678.0}, {"date": "2026-06-09", "close": 258.15, "volume": 3233561.0}, {"date": "2026-06-10", "close": 263.28, "volume": 2109252.0}, {"date": "2026-06-11", "close": 260.81, "volume": 2072697.0}, {"date": "2026-06-12", "close": 263.58, "volume": 1701545.0}, {"date": "2026-06-15", "close": 250.86, "volume": 3457029.0}, {"date": "2026-06-16", "close": 250.47, "volume": 2687505.0}, {"date": "2026-06-17", "close": 244.61, "volume": 2381235.0}, {"date": "2026-06-18", "close": 242.91, "volume": 4962727.0}, {"date": "2026-06-22", "close": 247.29, "volume": 1877780.0}, {"date": "2026-06-23", "close": 248.52, "volume": 1501616.0}, {"date": "2026-06-24", "close": 246.51, "volume": 1684082.0}, {"date": "2026-06-25", "close": 253.56, "volume": 1807156.0}, {"date": "2026-06-26", "close": 254.06, "volume": 6961329.0}, {"date": "2026-06-29", "close": 259.22, "volume": 2393247.0}, {"date": "2026-06-30", "close": 255.67, "volume": 1907652.0}, {"date": "2026-07-01", "close": 264.87, "volume": 1872056.0}, {"date": "2026-07-02", "close": 266.35, "volume": 1722195.0}, {"date": "2026-07-06", "close": 268.99, "volume": 1720369.0}, {"date": "2026-07-07", "close": 266.33, "volume": 1838818.0}, {"date": "2026-07-08", "close": 280.68, "volume": 2467740.0}, {"date": "2026-07-09", "close": 283.3, "volume": 1844236.0}, {"date": "2026-07-10", "close": 283.74, "volume": 1932683.0}, {"date": "2026-07-13", "close": 296.88, "volume": 2146235.0}, {"date": "2026-07-14", "close": 303.4, "volume": 2266011.0}, {"date": "2026-07-15", "close": 299.18, "volume": 2325436.0}, {"date": "2026-07-16", "close": 305.85, "volume": 1871320.0}, {"date": "2026-07-17", "close": 312.6, "volume": 2139401.0}, {"date": "2026-07-20", "close": 315.31, "volume": 1589626.0}, {"date": "2026-07-21", "close": 319.76, "volume": 2121114.0}, {"date": "2026-07-22", "close": 315.82, "volume": 2589742.0}, {"date": "2026-07-23", "close": 312.27, "volume": 2298560.0}, {"date": "2026-07-24", "close": 309.24, "volume": 2000765.0}, {"date": "2026-07-27", "close": 312.35, "volume": 2378451.0}, {"date": "2026-07-28", "close": 306.05, "volume": 1827596.0}, {"date": "2026-07-29", "close": 308.72, "volume": 1605308.0}, {"date": "2026-07-30", "close": 314.08, "volume": 1963978.0}, {"date": "2026-07-31", "close": 316.47, "volume": 1688679.0}, {"date": "2026-08-03", "close": 307.03, "volume": 2105267.0}, {"date": "2026-08-04", "close": 312.61, "volume": 2507173.0}, {"date": "2026-08-05", "close": 297.75, "volume": 2778931.0}, {"date": "2026-08-06", "close": 299.25, "volume": 1976697.0}, {"date": "2026-08-07", "close": 298.2, "volume": 2300277.0}], "refreshing": true}