{"ticker": "O", "overview": {"cik": "726728", "ticker": "O", "name": "REALTY INCOME CORP", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100789", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097260", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094314", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094098", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000726728-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000726728-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-083103", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-07", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000604", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-07", "title": "Form 8-A12B", "accession": "0001104659-26-081006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-080984", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046325", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001104659-26-079392", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079023", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-29", "title": "Form FWP", "accession": "0001104659-26-078806", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001104659-26-078420", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078408", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001403051-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001183487-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001248032-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001384514-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001419882-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001697749-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0002090607-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001706594-26-000002", "price_sensitive": false}]}, "description": "REALTY INCOME CORP trades as O on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 816 insider filings for the company, from November 2003 to September 2026. Across those, 26 insiders disclosed 21 open-market purchases totalling $2.07M against 140 sales totalling $71.69M. The most recent filing on record is dated 10 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 2070087.68, "sell_n": 140, "sell_sum": 71694976.095, "net": -69624888.41499999, "insiders": 26, "first_date": "2003-11-25", "last_date": "2026-09-10"}, "metrics": {"ticker": "O", "has_prices": true, "as_of": "2026-08-14", "last": 62.74, "prev_close": 62.95, "change": -0.21000000000000085, "change_pct": -0.0033359809372518006, "session_volume": 3651670.0, "vwap_5": 62.43843307282538, "vwap_20": 63.63185731864742, "vwap_60": 62.49251352397027, "vwap_250": 61.014000713776426, "high_52w": 67.56, "low_52w": 55.93, "avg_volume_20": 5194786.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001403051-26-000006", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Gregory McLaughlin", "who_key": "McLaughlin Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 209021.945, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $209K of O", "source_url": "https://www.sec.gov/Archives/edgar/data/1403051/000140305126000006/0001403051-26-000006-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77204}, {"id": "HOUSE-2026-20035204-T21", "src": "CONGRESS", "ticker": "O", "cik": "", "company": "REALTY INCOME CORP", "company_raw": "S O: Growth Partners Roth IRA\nRealty Income Corporation Common\nStock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick sells O ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "SENATE-328a9b3612054117bdc4cd7c3ccbcbbc-0", "src": "CONGRESS", "ticker": "O", "cik": "", "company": "REALTY INCOME CORP", "company_raw": "Realty Income Corporation Common Stock", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters adds O to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/328a9b36-1205-4117-bdc4-cd7c3ccbcbbc/", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "0001628280-26-046325", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Neale Redington", "who_key": "Redington Neale", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15148.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000162828026046325/0001628280-26-046325-index.htm", "trade_date": "2026-06-27", "timestamp": "2026-06-27", "mins": 185204}, {"id": "0001847531-26-000003", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Priscilla Almodovar", "who_key": "Almodovar Priscilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000184753126000003/0001847531-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001542647-26-000002", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "A. Larry Chapman", "who_key": "Chapman A. Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000154264726000002/0001542647-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001706594-26-000002", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Reginald Harold Gilyard", "who_key": "GILYARD REGINALD HAROLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000170659426000002/0001706594-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0002090607-26-000002", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Kimberly Hourihan", "who_key": "Hourihan Kimberly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000209060726000002/0002090607-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001697749-26-000002", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Mary Hogan Preusse", "who_key": "Preusse Mary Hogan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000169774926000002/0001697749-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001419882-26-000009", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Priya Cherian Huskins", "who_key": "Huskins Priya Cherian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000141988226000009/0001419882-26-000009-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001384514-26-000002", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Jeff A. Jacobson", "who_key": "Jacobson Jeff A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000138451426000002/0001384514-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001248032-26-000005", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Gerardo I. Lopez", "who_key": "LOPEZ GERARDO I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000124803226000005/0001248032-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001183487-26-000002", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Michael D. McKee", "who_key": "MCKEE MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118348726000002/0001183487-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001403051-26-000004", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Gregory McLaughlin", "who_key": "McLaughlin Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000140305126000004/0001403051-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "13DG-0002100119-26-001034", "src": "13DG", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Realty Income Corp", "who_key": "REALTY INCOME 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REALTY INCOME CORP takes a 7.49% passive stake in O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/0002100119-26-001034-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000671", "src": "13DG", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Realty Income Corp", "who_key": "REALTY INCOME 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REALTY INCOME CORP crosses 5% of O (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/0002100121-26-000671-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001779260-26-000010", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Michelle Bushore", "who_key": "Bushore Michelle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 461908.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $462K of O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000177926026000010/0001779260-26-000010-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}, {"id": "0001403051-26-000002", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Gregory McLaughlin", "who_key": "McLaughlin Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 202624.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims O: $203K", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000140305126000002/0001403051-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-401", "src": "CONGRESS", "ticker": "O", "cik": "", "company": "REALTY INCOME CORP", "company_raw": "Realty Income Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up O ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13DG-0000102909-26-002178", "src": "13DG", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Realty Income Corp", "who_key": "REALTY INCOME 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REALTY INCOME CORP adjusts its stake in O (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/0000102909-26-002178-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001779260-26-000008", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Michelle Bushore", "who_key": "Bushore Michelle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000177926026000008/0001779260-26-000008-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359444}, {"id": "0001638926-26-000006", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Neil Abraham", "who_key": "Abraham Neil", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 549539.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000163892626000006/0001638926-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001779260-26-000006", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Michelle Bushore", "who_key": "Bushore Michelle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 435575.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000177926026000006/0001779260-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001741486-26-000006", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Mark E. Hagan", "who_key": "Hagan Mark E", "role": "EVP, Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 541295.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000174148626000006/0001741486-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001902016-26-000006", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Shannon Kehle", "who_key": "Kehle Shannon", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87168.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000190201626000006/0001902016-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0002006588-26-000006", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Jonathan Pong", "who_key": "Pong Jonathan", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000200658826000006/0002006588-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001637687-26-000004", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Neale Redington", "who_key": "Redington Neale", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000163768726000004/0001637687-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001529329-26-000010", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Sumit Roy", "who_key": "Roy Sumit", "role": "President, CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1861852.9799999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000152932926000010/0001529329-26-000010-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001699416-26-000004", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Gregory J. Whyte", "who_key": "Whyte Gregory J.", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 406519.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000169941626000004/0001699416-26-000004-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372404}, {"id": "0001638926-26-000004", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Neil Abraham", "who_key": "Abraham Neil", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 185292.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on O \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000163892626000004/0001638926-26-000004-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375284}], "recent_buys": [{"id": "0000726728-21-000021", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Priya Cherian Huskins", "who_key": "Huskins Priya Cherian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5250.33, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board insider adds $5K of O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672821000021/0000726728-21-000021-index.htm", "trade_date": "2021-01-12", "timestamp": "2021-01-12", "mins": 3053684}, {"id": "0001181431-13-034945", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Greg Fahey", "who_key": "Fahey Greg", "role": "Senior VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10028.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Someone inside O is buying \u2014 $10K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113034945/0001181431-13-034945-index.htm", "trade_date": "2013-06-12", "timestamp": "2013-06-12", "mins": 7043924}, {"id": "0001181431-13-034395", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Greg Fahey", "who_key": "Fahey Greg", "role": "Senior VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10208.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying O \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113034395/0001181431-13-034395-index.htm", "trade_date": "2013-06-11", "timestamp": "2013-06-11", "mins": 7045364}, {"id": "0001181431-11-038404", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33080.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143111038404/0001181431-11-038404-index.htm", "trade_date": "2011-06-24", "timestamp": "2011-06-24", "mins": 8079284}, {"id": "0001181431-11-020954", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34850.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143111020954/0001181431-11-020954-index.htm", "trade_date": "2011-03-30", "timestamp": "2011-03-30", "mins": 8203124}, {"id": "0001181431-09-042029", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11250.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143109042029/0001181431-09-042029-index.htm", "trade_date": "2009-08-31", "timestamp": "2009-08-31", "mins": 9032564}, {"id": "0001181431-09-013772", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32000.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying O \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143109013772/0001181431-09-013772-index.htm", "trade_date": "2009-03-04", "timestamp": "2009-03-04", "mins": 9291764}, {"id": "0001181431-08-034612", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23690.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "O draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143108034612/0001181431-08-034612-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702164}, {"id": "0001181431-08-031902", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49820.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying O \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143108031902/0001181431-08-031902-index.htm", "trade_date": "2008-05-15", "timestamp": "2008-05-15", "mins": 9713684}, {"id": "0001181431-08-015787", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 809.55, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143108015787/0001181431-08-015787-index.htm", "trade_date": "2008-03-04", "timestamp": "2008-03-04", "mins": 9817364}, {"id": "0001181431-08-013690", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12580.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "O draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143108013690/0001181431-08-013690-index.htm", "trade_date": "2008-02-26", "timestamp": "2008-02-26", "mins": 9827444}, {"id": "0001181431-07-033783", "src": "INSIDERS", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Donald R. Cameron", "who_key": "CAMERON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 191160.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143107033783/0001181431-07-033783-index.htm", "trade_date": "2007-05-18", "timestamp": "2007-05-18", "mins": 10236404}], "institutional": [{"id": "13DG-0002100119-26-001034", "src": "13DG", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Realty Income Corp", "who_key": "REALTY INCOME 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REALTY INCOME CORP takes a 7.49% passive stake in O", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/0002100119-26-001034-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000671", "src": "13DG", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Realty Income Corp", "who_key": "REALTY INCOME 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REALTY INCOME CORP crosses 5% of O (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/0002100121-26-000671-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002178", "src": "13DG", "ticker": "O", "cik": "726728", "company": "REALTY INCOME CORP", "company_raw": "REALTY INCOME CORP", "who": "Realty Income Corp", "who_key": "REALTY INCOME 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": "Real Estate Investment Trusts", "country": "United States", "headline": "REALTY INCOME CORP adjusts its stake in O (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726728/0000102909-26-002178-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Realty Income Corporation Common Stock", "new_value": "REALTY INCOME CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000726728", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000726728", "applied": 1, "detected_at": "2026-10-26T18:51:49.066880"}]}, "key_people": [{"who": "Thomas A. Lewis", "who_key": "LEWIS THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16249057.88, "net": -16249057.88, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1221515.24, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113049814/0001181431-13-049814-index.htm"}, {"action": "SELL", "amount": 3101427.5, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113017021/0001181431-13-017021-index.htm"}, {"action": "SELL", "amount": 1973125.2000000002, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143112012282/0001181431-12-012282-index.htm"}, {"action": "SELL", "amount": 2763031.29, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143111028301/0001181431-11-028301-index.htm"}, {"action": "SELL", "amount": 2207908.0, "date": "2009-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143109037578/0001181431-09-037578-index.htm"}, {"action": "SELL", "amount": 2064000.0, "date": "2007-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143107067102/0001181431-07-067102-index.htm"}, {"action": "SELL", "amount": 1035247.9999999999, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143107013557/0001181431-07-013557-index.htm"}, {"action": "SELL", "amount": 708253.0, "date": "2006-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143106014049/0001181431-06-014049-index.htm"}, {"action": "SELL", "amount": 252000.0, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143105029892/0001181431-05-029892-index.htm"}, {"action": "SELL", "amount": 516950.0, "date": "2005-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143105009365/0001181431-05-009365-index.htm"}, {"action": "SELL", "amount": 405599.65, "date": "2004-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143104025891/0001181431-04-025891-index.htm"}], "latest": {"action": "SELL", "amount": 1221515.24, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113049814/0001181431-13-049814-index.htm"}}, {"who": "John Case", "who_key": "Case John", "role": "CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10013350.0, "net": -10013350.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2019500.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672818000089/0000726728-18-000089-index.htm"}, {"action": "SELL", "amount": 1673840.0, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672817000046/0000726728-17-000046-index.htm"}, {"action": "SELL", "amount": 1438170.0, "date": "2016-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672816000020/0000726728-16-000020-index.htm"}, {"action": "SELL", "amount": 1493250.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672816000018/0000726728-16-000018-index.htm"}, {"action": "SELL", "amount": 780150.0, "date": "2015-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919115087501/0001209191-15-087501-index.htm"}, {"action": "SELL", "amount": 1013800.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919115022950/0001209191-15-022950-index.htm"}, {"action": "SELL", "amount": 491300.0, "date": "2014-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919114078190/0001209191-14-078190-index.htm"}, {"action": "SELL", "amount": 313680.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113027016/0001181431-13-027016-index.htm"}, {"action": "SELL", "amount": 789660.0, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113018129/0001181431-13-018129-index.htm"}], "latest": {"action": "SELL", "amount": 2019500.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672818000089/0000726728-18-000089-index.htm"}}, {"who": "Paul M. Meurer", "who_key": "MEURER PAUL M", "role": "EVP CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8738008.26, "net": -8738008.26, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 753300.0, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672819000088/0000726728-19-000088-index.htm"}, {"action": "SELL", "amount": 765481.7, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672818000092/0000726728-18-000092-index.htm"}, {"action": "SELL", "amount": 306764.25, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672817000084/0000726728-17-000084-index.htm"}, {"action": "SELL", "amount": 990000.0, "date": "2017-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672817000050/0000726728-17-000050-index.htm"}, {"action": "SELL", "amount": 191389.0, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919116100423/0001209191-16-100423-index.htm"}, {"action": "SELL", "amount": 748200.0, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919115078136/0001209191-15-078136-index.htm"}, {"action": "SELL", "amount": 703689.52, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143114018132/0001181431-14-018132-index.htm"}, {"action": "SELL", "amount": 897818.5499999999, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113024447/0001181431-13-024447-index.htm"}, {"action": "SELL", "amount": 732425.5, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113017957/0001181431-13-017957-index.htm"}, {"action": "SELL", "amount": 514225.44, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143112009218/0001181431-12-009218-index.htm"}, {"action": "SELL", "amount": 1059314.3, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143110062503/0001181431-10-062503-index.htm"}, {"action": "SELL", "amount": 780300.0, "date": "2008-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143108053707/0001181431-08-053707-index.htm"}, {"action": "SELL", "amount": 295100.0, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143107069264/0001181431-07-069264-index.htm"}], "latest": {"action": "SELL", "amount": 753300.0, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672819000088/0000726728-19-000088-index.htm"}}, {"who": "Gary M. Malino", "who_key": "MALINO GARY M", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6679554.66, "net": -6679554.66, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 945820.52, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143114021678/0001181431-14-021678-index.htm"}, {"action": "SELL", "amount": 3194758.32, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113027435/0001181431-13-027435-index.htm"}, {"action": "SELL", "amount": 632523.0, "date": "2009-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143109037581/0001181431-09-037581-index.htm"}, {"action": "SELL", "amount": 526815.0, "date": "2008-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143108053709/0001181431-08-053709-index.htm"}, {"action": "SELL", "amount": 512613.5, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143107069262/0001181431-07-069262-index.htm"}, {"action": "SELL", "amount": 246609.0, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143105010134/0001181431-05-010134-index.htm"}, {"action": "SELL", "amount": 289573.98, "date": "2004-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143104042035/0001181431-04-042035-index.htm"}, {"action": "SELL", "amount": 330841.34, "date": "2003-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143103034584/0001181431-03-034584-index.htm"}], "latest": {"action": "SELL", "amount": 945820.52, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143114021678/0001181431-14-021678-index.htm"}}, {"who": "Michael R. Pfeiffer", "who_key": "PFEIFFER MICHAEL R", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6530821.67, "net": -6530821.67, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 756189.07, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672819000068/0000726728-19-000068-index.htm"}, {"action": "SELL", "amount": 576300.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672818000090/0000726728-18-000090-index.htm"}, {"action": "SELL", "amount": 607775.63, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672817000044/0000726728-17-000044-index.htm"}, {"action": "SELL", "amount": 170492.04, "date": "2016-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919116111271/0001209191-16-111271-index.htm"}, {"action": "SELL", "amount": 645647.0399999999, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919116100097/0001209191-16-100097-index.htm"}, {"action": "SELL", "amount": 170232.89, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919115078406/0001209191-15-078406-index.htm"}, {"action": "SELL", "amount": 385050.0, "date": "2015-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919115030233/0001209191-15-030233-index.htm"}, {"action": "SELL", "amount": 346150.0, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919114078218/0001209191-14-078218-index.htm"}, {"action": "SELL", "amount": 695040.0, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143114018379/0001181431-14-018379-index.htm"}, {"action": "SELL", "amount": 179130.0, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113025622/0001181431-13-025622-index.htm"}, {"action": "SELL", "amount": 394920.0, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113018130/0001181431-13-018130-index.htm"}, {"action": "SELL", "amount": 737200.0, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143112008325/0001181431-12-008325-index.htm"}, {"action": "SELL", "amount": 190355.0, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143110064225/0001181431-10-064225-index.htm"}, {"action": "SELL", "amount": 248160.0, "date": "2010-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143110035491/0001181431-10-035491-index.htm"}, {"action": "SELL", "amount": 201680.0, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143109038694/0001181431-09-038694-index.htm"}, {"action": "SELL", "amount": 226500.0, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143107069263/0001181431-07-069263-index.htm"}], "latest": {"action": "SELL", "amount": 756189.07, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672819000068/0000726728-19-000068-index.htm"}}, {"who": "Sumit Roy", "who_key": "Roy Sumit", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3352700.82, "net": -3352700.82, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1074028.18, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672818000091/0000726728-18-000091-index.htm"}, {"action": "SELL", "amount": 879353.02, "date": "2017-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672817000048/0000726728-17-000048-index.htm"}, {"action": "SELL", "amount": 883719.7000000001, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919116099704/0001209191-16-099704-index.htm"}, {"action": "SELL", "amount": 361177.92, "date": "2014-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919114077498/0001209191-14-077498-index.htm"}, {"action": "SELL", "amount": 154422.0, "date": "2013-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113019202/0001181431-13-019202-index.htm"}], "latest": {"action": "SELL", "amount": 1074028.18, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672818000091/0000726728-18-000091-index.htm"}}, {"who": "Richard G. Collins", "who_key": "Collins Richard G", "role": "Exec. VP, Portfolio Management", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3076515.64, "net": -3076515.64, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 816766.64, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919115028223/0001209191-15-028223-index.htm"}, {"action": "SELL", "amount": 709772.85, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113027420/0001181431-13-027420-index.htm"}, {"action": "SELL", "amount": 478898.39999999997, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143113017960/0001181431-13-017960-index.htm"}, {"action": "SELL", "amount": 509052.75, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143111047572/0001181431-11-047572-index.htm"}, {"action": "SELL", "amount": 224000.0, "date": "2011-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143111047060/0001181431-11-047060-index.htm"}, {"action": "SELL", "amount": 209040.0, "date": "2009-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143109038457/0001181431-09-038457-index.htm"}, {"action": "SELL", "amount": 58960.0, "date": "2007-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143107069925/0001181431-07-069925-index.htm"}, {"action": "SELL", "amount": 70025.0, "date": "2006-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000118143106067475/0001181431-06-067475-index.htm"}], "latest": {"action": "SELL", "amount": 816766.64, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000120919115028223/0001209191-15-028223-index.htm"}}, {"who": "A. Larry Chapman", "who_key": "Chapman A. Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2930586.1, "net": -2930586.1, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303850.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672824000120/0000726728-24-000120-index.htm"}, {"action": "SELL", "amount": 271150.5, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672824000053/0000726728-24-000053-index.htm"}, {"action": "SELL", "amount": 199435.6, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672823000135/0000726728-23-000135-index.htm"}, {"action": "SELL", "amount": 475790.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672822000108/0000726728-22-000108-index.htm"}, {"action": "SELL", "amount": 552600.0, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672820000112/0000726728-20-000112-index.htm"}, {"action": "SELL", "amount": 600720.0, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672819000086/0000726728-19-000086-index.htm"}, {"action": "SELL", "amount": 527040.0, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672818000096/0000726728-18-000096-index.htm"}], "latest": {"action": "SELL", "amount": 303850.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/726728/000072672824000120/0000726728-24-000120-index.htm"}}], "activity": [{"date": "2026-09-10", "net": -209021.945}], "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100789", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097260", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094314", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094098", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000726728-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000726728-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-083103", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-07", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000604", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-07", "title": "Form 8-A12B", "accession": "0001104659-26-081006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-080984", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046325", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001104659-26-079392", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079023", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-29", "title": "Form FWP", "accession": "0001104659-26-078806", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001104659-26-078420", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078408", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001403051-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001183487-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001248032-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001384514-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001419882-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001697749-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0002090607-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001706594-26-000002", "price_sensitive": false}], "performance": {"ticker": "O", "has_prices": true, "summary": {"n": 29, "avg": -0.0337023975459151, "win_rate": 0.1724137931034483, "best": 0.1179615110477549, "worst": -0.08885216285061176, "as_of": "2026-08-14"}, "buys": [{"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2026-07-23", "score": 0.0, "ref_price": 64.72, "return": -0.030593325092707}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 60.69, "return": 0.0337782171692207}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 56.33, "return": 0.11379371560447371}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 56.12, "return": 0.1179615110477549}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 57.2, "return": 0.09685314685314683}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 63.06, "return": -0.0050745321915635945}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 15001.0, "date": "2023-03-14", "score": 0.0, "ref_price": 63.22, "return": -0.0075925340082251954}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 15001.0, "date": "2021-07-21", "score": 0.0, "ref_price": 68.8582, "return": -0.08885216285061176}, {"who": "Huskins Priya Cherian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5250.33, "date": "2021-01-12", "score": 24.6, "ref_price": 56.7212, "return": 0.10611200045133035}, {"who": "Fahey Greg", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Controller", "amount": 10028.0, "date": "2013-06-12", "score": 22.5, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "Fahey Greg", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Controller", "amount": 10208.0, "date": "2013-06-11", "score": 22.6, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33080.0, "date": "2011-06-24", "score": 38.4, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34850.0, "date": "2011-03-30", "score": 41.2, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11250.0, "date": "2009-08-31", "score": 28.1, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2009-03-04", "score": 33.2, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23690.0, "date": "2008-05-23", "score": 36.7, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49820.0, "date": "2008-05-15", "score": 50.5, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 809.55, "date": "2008-03-04", "score": 18.1, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12580.0, "date": "2008-02-26", "score": 33.6, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191160.0, "date": "2007-05-18", "score": 44.0, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "Israel Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President Research", "amount": 68110.0, "date": "2007-03-28", "score": 43.6, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 294000.0, "date": "2007-02-21", "score": 47.2, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 318890.0, "date": "2006-09-14", "score": 49.3, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110100.0, "date": "2006-05-30", "score": 41.4, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225000.0, "date": "2006-05-08", "score": 48.0, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260376.0, "date": "2005-11-21", "score": 52.6, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36490.8, "date": "2005-11-11", "score": 48.9, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "MCKEE MICHAEL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 342395.0, "date": "2005-11-01", "score": 45.4, "ref_price": 67.151, "return": -0.06568777829071785}, {"who": "CAMERON DONALD R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2003-11-25", "score": 15.0, "ref_price": 67.151, "return": -0.06568777829071785}]}, "price_series": [{"date": "2016-08-08", "close": 67.151, "volume": 1058527.0}, {"date": "2016-08-09", "close": 67.6318, "volume": 968277.0}, {"date": "2016-08-10", "close": 67.9065, "volume": 1114334.0}, {"date": "2016-08-11", "close": 66.8959, "volume": 1113369.0}, {"date": "2016-08-12", "close": 67.3472, "volume": 1108189.0}, {"date": "2016-08-15", "close": 66.7095, "volume": 947681.0}, {"date": "2016-08-16", "close": 65.6792, "volume": 2031677.0}, {"date": "2016-08-17", "close": 66.3366, "volume": 1721016.0}, {"date": "2016-08-18", "close": 66.5329, "volume": 910117.0}, {"date": "2016-08-19", "close": 65.5419, "volume": 1382812.0}, {"date": "2016-08-22", "close": 66.1894, "volume": 964670.0}, {"date": "2016-08-23", "close": 66.0226, "volume": 695483.0}, {"date": "2016-08-24", "close": 65.4241, "volume": 1066044.0}, {"date": "2016-08-25", "close": 65.4143, "volume": 1570875.0}, {"date": "2016-08-26", "close": 64.492, "volume": 1280455.0}, {"date": "2016-08-29", "close": 65.1298, "volume": 1143593.0}, {"date": "2016-08-30", "close": 64.2075, "volume": 1272735.0}, {"date": "2016-08-31", "close": 64.492, "volume": 2778851.0}, {"date": "2016-09-01", "close": 64.5018, "volume": 1449410.0}, {"date": "2016-09-02", "close": 65.0219, "volume": 1191576.0}, {"date": "2016-09-06", "close": 65.9147, "volume": 1298450.0}, {"date": "2016-09-07", "close": 66.7095, "volume": 1453271.0}, {"date": "2016-09-08", "close": 66.1502, "volume": 2731549.0}, {"date": "2016-09-09", "close": 63.0497, "volume": 2219853.0}, {"date": "2016-09-12", "close": 64.3056, "volume": 2014356.0}, {"date": "2016-09-13", "close": 62.3433, "volume": 2012532.0}, {"date": "2016-09-14", "close": 62.7848, "volume": 1349803.0}, {"date": "2016-09-15", "close": 63.1184, "volume": 1321620.0}, {"date": "2016-09-16", "close": 63.2558, "volume": 2471765.0}, {"date": "2016-09-19", "close": 63.9916, "volume": 1366777.0}, {"date": "2016-09-20", "close": 64.3547, "volume": 1189466.0}, {"date": "2016-09-21", "close": 65.5026, "volume": 1458175.0}, {"date": "2016-09-22", "close": 66.6015, "volume": 1508128.0}, {"date": "2016-09-23", "close": 66.7683, "volume": 1078265.0}, {"date": "2016-09-26", "close": 67.3865, "volume": 1582039.0}, {"date": "2016-09-27", "close": 66.8959, "volume": 1217880.0}, {"date": "2016-09-28", "close": 67.5238, "volume": 1095783.0}, {"date": "2016-09-29", "close": 66.3268, "volume": 1244910.0}, {"date": "2016-09-30", "close": 65.6694, "volume": 1452466.0}, {"date": "2016-10-03", "close": 64.1486, "volume": 1560872.0}, {"date": "2016-10-04", "close": 62.4904, "volume": 1825823.0}, {"date": "2016-10-05", "close": 60.7538, "volume": 2059602.0}, {"date": "2016-10-06", "close": 60.43, "volume": 2078536.0}, {"date": "2016-10-07", "close": 60.3025, "volume": 1446114.0}, {"date": "2016-10-10", "close": 60.9402, "volume": 975145.0}, {"date": "2016-10-11", "close": 59.6647, "volume": 1705010.0}, {"date": "2016-10-12", "close": 60.5085, "volume": 1254565.0}, {"date": "2016-10-13", "close": 61.5289, "volume": 1865026.0}, {"date": "2016-10-14", "close": 60.8715, "volume": 893870.0}, {"date": "2016-10-17", "close": 61.47, "volume": 1180139.0}, {"date": "2016-10-18", "close": 61.4798, "volume": 1227765.0}, {"date": "2016-10-19", "close": 61.3621, "volume": 1119868.0}, {"date": "2016-10-20", "close": 61.2738, "volume": 947022.0}, {"date": "2016-10-21", "close": 60.7342, "volume": 999889.0}, {"date": "2016-10-24", "close": 61.1266, "volume": 1301796.0}, {"date": "2016-10-25", "close": 61.1266, "volume": 980506.0}, {"date": "2016-10-26", "close": 60.1553, "volume": 1082655.0}, {"date": "2016-10-27", "close": 57.9967, "volume": 2094554.0}, {"date": "2016-10-28", "close": 57.4276, "volume": 1801449.0}, {"date": "2016-10-31", "close": 58.1243, "volume": 2963991.0}, {"date": "2016-11-01", "close": 56.6525, "volume": 2565887.0}, {"date": "2016-11-02", "close": 55.6419, "volume": 1911549.0}, {"date": "2016-11-03", "close": 55.4849, "volume": 1589320.0}, {"date": "2016-11-04", "close": 56.2993, "volume": 1889292.0}, {"date": "2016-11-07", "close": 57.3491, "volume": 1636033.0}, {"date": "2016-11-08", "close": 57.8299, "volume": 1510844.0}, {"date": "2016-11-09", "close": 54.5724, "volume": 3615277.0}, {"date": "2016-11-10", "close": 53.2577, "volume": 4714635.0}, {"date": "2016-11-11", "close": 53.3656, "volume": 2299129.0}, {"date": "2016-11-14", "close": 54.5724, "volume": 2315028.0}, {"date": "2016-11-15", "close": 54.6215, "volume": 1981533.0}, {"date": "2016-11-16", "close": 55.0925, "volume": 1573520.0}, {"date": "2016-11-17", "close": 53.8366, "volume": 1699447.0}, {"date": "2016-11-18", "close": 54.1113, "volume": 3055490.0}, {"date": "2016-11-21", "close": 54.0524, "volume": 1518910.0}, {"date": "2016-11-22", "close": 55.534, "volume": 1674984.0}, {"date": "2016-11-23", "close": 55.063, "volume": 1270904.0}, {"date": "2016-11-25", "close": 55.5045, "volume": 709371.0}, {"date": "2016-11-28", "close": 55.2887, "volume": 1664916.0}, {"date": "2016-11-29", "close": 55.6713, "volume": 1413465.0}, {"date": "2016-11-30", "close": 54.3958, "volume": 2691467.0}, {"date": "2016-12-01", "close": 52.4826, "volume": 2694986.0}, {"date": "2016-12-02", "close": 53.6992, "volume": 2986406.0}, {"date": "2016-12-05", "close": 53.6992, "volume": 2247382.0}, {"date": "2016-12-06", "close": 53.5618, "volume": 1829133.0}, {"date": "2016-12-07", "close": 54.4056, "volume": 2222299.0}, {"date": "2016-12-08", "close": 54.2879, "volume": 2035491.0}, {"date": "2016-12-09", "close": 54.5626, "volume": 1158505.0}, {"date": "2016-12-12", "close": 55.1219, "volume": 1384321.0}, {"date": "2016-12-13", "close": 55.0532, "volume": 1612411.0}, {"date": "2016-12-14", "close": 53.6207, "volume": 2355770.0}, {"date": "2016-12-15", "close": 53.0222, "volume": 2151039.0}, {"date": "2016-12-16", "close": 54.4253, "volume": 3159781.0}, {"date": "2016-12-19", "close": 56.2502, "volume": 2250379.0}, {"date": "2016-12-20", "close": 55.691, "volume": 1682859.0}, {"date": "2016-12-21", "close": 55.1808, "volume": 1476190.0}, {"date": "2016-12-22", "close": 55.2691, "volume": 1086053.0}, {"date": "2016-12-23", "close": 55.3476, "volume": 1382893.0}, {"date": "2016-12-27", "close": 55.3672, "volume": 1024315.0}, {"date": "2016-12-28", "close": 55.0336, "volume": 1766870.0}, {"date": "2016-12-29", "close": 55.5634, "volume": 1239498.0}, {"date": "2016-12-30", "close": 56.3974, "volume": 2024048.0}, {"date": "2017-01-03", "close": 56.4072, "volume": 1973256.0}, {"date": "2017-01-04", "close": 57.251, "volume": 1808576.0}, {"date": "2017-01-05", "close": 58.7915, "volume": 2276317.0}, {"date": "2017-01-06", "close": 58.713, "volume": 1856478.0}, {"date": "2017-01-09", "close": 58.2812, "volume": 1938245.0}, {"date": "2017-01-10", "close": 57.5846, "volume": 1753363.0}, {"date": "2017-01-11", "close": 57.4276, "volume": 1575320.0}, {"date": "2017-01-12", "close": 58.448, "volume": 1409589.0}, {"date": "2017-01-13", "close": 57.9575, "volume": 1046552.0}, {"date": "2017-01-17", "close": 58.9975, "volume": 1465149.0}, {"date": "2017-01-18", "close": 58.6541, "volume": 1908219.0}, {"date": "2017-01-19", "close": 58.0654, "volume": 1442257.0}, {"date": "2017-01-20", "close": 58.5658, "volume": 1562299.0}, {"date": "2017-01-23", "close": 59.1251, "volume": 1790633.0}, {"date": "2017-01-24", "close": 58.6541, "volume": 1593174.0}, {"date": "2017-01-25", "close": 58.4971, "volume": 1641640.0}, {"date": "2017-01-26", "close": 58.6835, "volume": 1794259.0}, {"date": "2017-01-27", "close": 58.3205, "volume": 1933983.0}, {"date": "2017-01-30", "close": 58.1733, "volume": 2200928.0}, {"date": "2017-01-31", "close": 58.5069, "volume": 4800729.0}, {"date": "2017-02-01", "close": 57.2118, "volume": 5653126.0}, {"date": "2017-02-02", "close": 58.3009, "volume": 1634346.0}, {"date": "2017-02-03", "close": 58.6933, "volume": 1770364.0}, {"date": "2017-02-06", "close": 58.6933, "volume": 1271071.0}, {"date": "2017-02-07", "close": 59.0171, "volume": 1690433.0}, {"date": "2017-02-08", "close": 59.3605, "volume": 1360232.0}, {"date": "2017-02-09", "close": 59.439, "volume": 891123.0}, {"date": "2017-02-10", "close": 60.1258, "volume": 1091259.0}, {"date": "2017-02-13", "close": 60.4594, "volume": 1167322.0}, {"date": "2017-02-14", "close": 59.6353, "volume": 1602290.0}, {"date": "2017-02-15", "close": 59.1839, "volume": 1436414.0}, {"date": "2017-02-16", "close": 59.439, "volume": 1629413.0}, {"date": "2017-02-17", "close": 59.6549, "volume": 1192045.0}, {"date": "2017-02-21", "close": 60.3613, "volume": 1256258.0}, {"date": "2017-02-22", "close": 59.9885, "volume": 1132450.0}, {"date": "2017-02-23", "close": 61.6761, "volume": 1287419.0}, {"date": "2017-02-24", "close": 61.9999, "volume": 1658172.0}, {"date": "2017-02-27", "close": 61.9508, "volume": 1843381.0}, {"date": "2017-02-28", "close": 60.1258, "volume": 9906785.0}, {"date": "2017-03-01", "close": 59.4586, "volume": 3426934.0}, {"date": "2017-03-02", "close": 59.4194, "volume": 2902933.0}, {"date": "2017-03-03", "close": 59.2035, "volume": 2932020.0}, {"date": "2017-03-06", "close": 58.5462, "volume": 2482838.0}, {"date": "2017-03-07", "close": 58.713, "volume": 1424573.0}, {"date": "2017-03-08", "close": 56.6133, "volume": 2527728.0}, {"date": "2017-03-09", "close": 56.0736, "volume": 1941443.0}, {"date": "2017-03-10", "close": 56.3091, "volume": 1630608.0}, {"date": "2017-03-13", "close": 56.731, "volume": 1797647.0}, {"date": "2017-03-14", "close": 56.6525, "volume": 1698575.0}, {"date": "2017-03-15", "close": 58.1145, "volume": 2304634.0}, {"date": "2017-03-16", "close": 57.9477, "volume": 1659102.0}, {"date": "2017-03-17", "close": 58.7326, "volume": 4593956.0}, {"date": "2017-03-20", "close": 58.3401, "volume": 1122685.0}, {"date": "2017-03-21", "close": 58.9092, "volume": 1913345.0}, {"date": "2017-03-22", "close": 58.8111, "volume": 1504443.0}, {"date": "2017-03-23", "close": 58.556, "volume": 1856761.0}, {"date": "2017-03-24", "close": 58.3401, "volume": 1896848.0}, {"date": "2017-03-27", "close": 57.9575, "volume": 1996935.0}, {"date": "2017-03-28", "close": 57.7809, "volume": 2278937.0}, {"date": "2017-03-29", "close": 57.9575, "volume": 1541693.0}, {"date": "2017-03-30", "close": 57.8201, "volume": 1284473.0}, {"date": "2017-03-31", "close": 58.4088, "volume": 2074339.0}, {"date": "2017-04-03", "close": 58.5854, "volume": 1556282.0}, {"date": "2017-04-04", "close": 58.5952, "volume": 1347166.0}, {"date": "2017-04-05", "close": 58.6247, "volume": 987879.0}, {"date": "2017-04-06", "close": 59.0367, "volume": 1346976.0}, {"date": "2017-04-07", "close": 59.1251, "volume": 1284110.0}, {"date": "2017-04-10", "close": 59.6058, "volume": 885377.0}, {"date": "2017-04-11", "close": 60.2534, "volume": 1788625.0}, {"date": "2017-04-12", "close": 60.224, "volume": 1077113.0}, {"date": "2017-04-13", "close": 60.2926, "volume": 1117159.0}, {"date": "2017-04-17", "close": 60.6459, "volume": 1349844.0}, {"date": "2017-04-18", "close": 60.8911, "volume": 1437064.0}, {"date": "2017-04-19", "close": 60.8127, "volume": 1201231.0}, {"date": "2017-04-20", "close": 60.901, "volume": 1328504.0}, {"date": "2017-04-21", "close": 60.587, "volume": 1183518.0}, {"date": "2017-04-24", "close": 58.9484, "volume": 2853195.0}, {"date": "2017-04-25", "close": 58.7031, "volume": 1862291.0}, {"date": "2017-04-26", "close": 58.0948, "volume": 1824085.0}, {"date": "2017-04-27", "close": 58.3303, "volume": 1435653.0}, {"date": "2017-04-28", "close": 57.251, "volume": 1488872.0}, {"date": "2017-05-01", "close": 57.7122, "volume": 1499294.0}, {"date": "2017-05-02", "close": 57.928, "volume": 1562623.0}, {"date": "2017-05-03", "close": 56.7408, "volume": 1813496.0}, {"date": "2017-05-04", "close": 54.7294, "volume": 5063250.0}, {"date": "2017-05-05", "close": 55.5536, "volume": 2056008.0}, {"date": "2017-05-08", "close": 54.6313, "volume": 2410157.0}, {"date": "2017-05-09", "close": 53.9249, "volume": 2434189.0}, {"date": "2017-05-10", "close": 54.5332, "volume": 2783267.0}, {"date": "2017-05-11", "close": 53.4147, "volume": 2557626.0}, {"date": "2017-05-12", "close": 53.6992, "volume": 1704624.0}, {"date": "2017-05-15", "close": 53.2773, "volume": 2092868.0}, {"date": "2017-05-16", "close": 52.2078, "volume": 3002885.0}, {"date": "2017-05-17", "close": 52.7475, "volume": 2394920.0}, {"date": "2017-05-18", "close": 52.8063, "volume": 2143470.0}, {"date": "2017-05-19", "close": 53.1792, "volume": 1872793.0}, {"date": "2017-05-22", "close": 53.1105, "volume": 1656011.0}, {"date": "2017-05-23", "close": 53.1203, "volume": 1502034.0}, {"date": "2017-05-24", "close": 53.6305, "volume": 1391336.0}, {"date": "2017-05-25", "close": 54.1113, "volume": 1579816.0}, {"date": "2017-05-26", "close": 54.1407, "volume": 2049552.0}, {"date": "2017-05-30", "close": 53.9641, "volume": 1450228.0}, {"date": "2017-05-31", "close": 53.8954, "volume": 1646524.0}, {"date": "2017-06-01", "close": 54.4939, "volume": 1698667.0}, {"date": "2017-06-02", "close": 55.5144, "volume": 2352213.0}, {"date": "2017-06-05", "close": 54.3272, "volume": 1630471.0}, {"date": "2017-06-06", "close": 54.3762, "volume": 1568752.0}, {"date": "2017-06-07", "close": 54.5724, "volume": 1615483.0}, {"date": "2017-06-08", "close": 53.8562, "volume": 2004328.0}, {"date": "2017-06-09", "close": 54.2683, "volume": 1726999.0}, {"date": "2017-06-12", "close": 55.0826, "volume": 1363868.0}, {"date": "2017-06-13", "close": 55.22, "volume": 1026977.0}, {"date": "2017-06-14", "close": 55.8774, "volume": 1465161.0}, {"date": "2017-06-15", "close": 55.8381, "volume": 1227603.0}, {"date": "2017-06-16", "close": 55.6027, "volume": 2831742.0}, {"date": "2017-06-19", "close": 55.1611, "volume": 1802953.0}, {"date": "2017-06-20", "close": 55.1121, "volume": 2455498.0}, {"date": "2017-06-21", "close": 54.3762, "volume": 2212449.0}, {"date": "2017-06-22", "close": 53.7875, "volume": 2009425.0}, {"date": "2017-06-23", "close": 54.2388, "volume": 2428064.0}, {"date": "2017-06-26", "close": 55.4162, "volume": 2400304.0}, {"date": "2017-06-27", "close": 54.9355, "volume": 1922544.0}, {"date": "2017-06-28", "close": 55.74, "volume": 1526158.0}, {"date": "2017-06-29", "close": 54.7196, "volume": 1628514.0}, {"date": "2017-06-30", "close": 54.1407, "volume": 1449800.0}, {"date": "2017-07-03", "close": 54.9943, "volume": 1030164.0}, {"date": "2017-07-05", "close": 54.1702, "volume": 1586170.0}, {"date": "2017-07-06", "close": 53.1105, "volume": 1596401.0}, {"date": "2017-07-07", "close": 53.66, "volume": 1018924.0}, {"date": "2017-07-10", "close": 52.5905, "volume": 1701418.0}, {"date": "2017-07-11", "close": 52.875, "volume": 1182231.0}, {"date": "2017-07-12", "close": 53.6403, "volume": 1372628.0}, {"date": "2017-07-13", "close": 54.0917, "volume": 948533.0}, {"date": "2017-07-14", "close": 55.1906, "volume": 1594003.0}, {"date": "2017-07-17", "close": 55.4162, "volume": 1388752.0}, {"date": "2017-07-18", "close": 55.5144, "volume": 1160374.0}, {"date": "2017-07-19", "close": 56.0834, "volume": 980234.0}, {"date": "2017-07-20", "close": 56.2404, "volume": 992151.0}, {"date": "2017-07-21", "close": 56.2306, "volume": 859255.0}, {"date": "2017-07-24", "close": 56.0932, "volume": 1379914.0}, {"date": "2017-07-25", "close": 56.3484, "volume": 1630663.0}, {"date": "2017-07-26", "close": 56.8291, "volume": 1545639.0}, {"date": "2017-07-27", "close": 56.8586, "volume": 2026855.0}, {"date": "2017-07-28", "close": 56.1227, "volume": 1418678.0}, {"date": "2017-07-31", "close": 55.9853, "volume": 3398729.0}, {"date": "2017-08-01", "close": 56.6525, "volume": 1877959.0}, {"date": "2017-08-02", "close": 56.0246, "volume": 1186748.0}, {"date": "2017-08-03", "close": 55.9657, "volume": 959518.0}, {"date": "2017-08-04", "close": 56.368, "volume": 1694663.0}, {"date": "2017-08-07", "close": 56.368, "volume": 998213.0}, {"date": "2017-08-08", "close": 56.2208, "volume": 1202792.0}, {"date": "2017-08-09", "close": 56.3974, "volume": 1640607.0}, {"date": "2017-08-10", "close": 55.9461, "volume": 964932.0}, {"date": "2017-08-11", "close": 55.4162, "volume": 1274551.0}, {"date": "2017-08-14", "close": 56.2404, "volume": 1534274.0}, {"date": "2017-08-15", "close": 55.897, "volume": 2152785.0}, {"date": "2017-08-16", "close": 56.525, "volume": 2132702.0}, {"date": "2017-08-17", "close": 56.1129, "volume": 1546084.0}, {"date": "2017-08-18", "close": 55.7793, "volume": 1422853.0}, {"date": "2017-08-21", "close": 56.7899, "volume": 1571492.0}, {"date": "2017-08-22", "close": 56.2993, "volume": 1053048.0}, {"date": "2017-08-23", "close": 57.0057, "volume": 955070.0}, {"date": "2017-08-24", "close": 56.417, "volume": 1014937.0}, {"date": "2017-08-25", "close": 56.9469, "volume": 913351.0}, {"date": "2017-08-28", "close": 56.1325, "volume": 1031760.0}, {"date": "2017-08-29", "close": 56.0638, "volume": 1088591.0}, {"date": "2017-08-30", "close": 55.848, "volume": 1221126.0}, {"date": "2017-08-31", "close": 56.4759, "volume": 2771715.0}, {"date": "2017-09-01", "close": 56.7703, "volume": 1093585.0}, {"date": "2017-09-05", "close": 57.2216, "volume": 1855588.0}, {"date": "2017-09-06", "close": 57.0842, "volume": 2450003.0}, {"date": "2017-09-07", "close": 57.6042, "volume": 1146454.0}, {"date": "2017-09-08", "close": 58.2126, "volume": 1265527.0}, {"date": "2017-09-11", "close": 58.3303, "volume": 1193218.0}, {"date": "2017-09-12", "close": 57.8103, "volume": 1270338.0}, {"date": "2017-09-13", "close": 57.6827, "volume": 1332253.0}, {"date": "2017-09-14", "close": 58.2812, "volume": 2432000.0}, {"date": "2017-09-15", "close": 58.7718, "volume": 2195399.0}, {"date": "2017-09-18", "close": 58.4382, "volume": 1282752.0}, {"date": "2017-09-19", "close": 57.6925, "volume": 1650124.0}, {"date": "2017-09-20", "close": 57.2412, "volume": 2133639.0}, {"date": "2017-09-21", "close": 56.8193, "volume": 1275963.0}, {"date": "2017-09-22", "close": 56.4857, "volume": 1104031.0}, {"date": "2017-09-25", "close": 56.8389, "volume": 4461720.0}, {"date": "2017-09-26", "close": 57.2412, "volume": 1306566.0}, {"date": "2017-09-27", "close": 56.2306, "volume": 1569296.0}, {"date": "2017-09-28", "close": 56.731, "volume": 1085954.0}, {"date": "2017-09-29", "close": 56.1129, "volume": 2751153.0}, {"date": "2017-10-02", "close": 55.9951, "volume": 2169719.0}, {"date": "2017-10-03", "close": 55.9755, "volume": 1448710.0}, {"date": "2017-10-04", "close": 56.0736, "volume": 1302819.0}, {"date": "2017-10-05", "close": 55.9559, "volume": 1820491.0}, {"date": "2017-10-06", "close": 55.4162, "volume": 2045214.0}, {"date": "2017-10-09", "close": 55.4653, "volume": 984381.0}, {"date": "2017-10-10", "close": 55.5438, "volume": 1531592.0}, {"date": "2017-10-11", "close": 55.6027, "volume": 1624015.0}, {"date": "2017-10-12", "close": 55.6812, "volume": 1388157.0}, {"date": "2017-10-13", "close": 55.7989, "volume": 1410007.0}, {"date": "2017-10-16", "close": 55.8283, "volume": 1247940.0}, {"date": "2017-10-17", "close": 56.0148, "volume": 1258031.0}, {"date": "2017-10-18", "close": 55.2298, "volume": 1693817.0}, {"date": "2017-10-19", "close": 55.1513, "volume": 1459719.0}, {"date": "2017-10-20", "close": 54.4939, "volume": 1690234.0}, {"date": "2017-10-23", "close": 54.4253, "volume": 1162706.0}, {"date": "2017-10-24", "close": 53.9249, "volume": 1942838.0}, {"date": "2017-10-25", "close": 53.4441, "volume": 2491241.0}, {"date": "2017-10-26", "close": 52.4335, "volume": 3000297.0}, {"date": "2017-10-27", "close": 52.9143, "volume": 1812191.0}, {"date": "2017-10-30", "close": 53.1498, "volume": 1707567.0}, {"date": "2017-10-31", "close": 52.6592, "volume": 2175957.0}, {"date": "2017-11-01", "close": 52.9143, "volume": 1252439.0}, {"date": "2017-11-02", "close": 53.8856, "volume": 1964261.0}, {"date": "2017-11-03", "close": 54.1407, "volume": 1554435.0}, {"date": "2017-11-06", "close": 54.2192, "volume": 1560610.0}, {"date": "2017-11-07", "close": 55.1611, "volume": 1692644.0}, {"date": "2017-11-08", "close": 55.1121, "volume": 1171323.0}, {"date": "2017-11-09", "close": 55.2004, "volume": 987306.0}, {"date": "2017-11-10", "close": 55.2102, "volume": 1300744.0}, {"date": "2017-11-13", "close": 55.6027, "volume": 1555888.0}, {"date": "2017-11-14", "close": 55.8283, "volume": 1496755.0}, {"date": "2017-11-15", "close": 55.4064, "volume": 1594670.0}, {"date": "2017-11-16", "close": 55.4261, "volume": 1204620.0}, {"date": "2017-11-17", "close": 55.4162, "volume": 1078104.0}, {"date": "2017-11-20", "close": 55.063, "volume": 1035616.0}, {"date": "2017-11-21", "close": 55.4751, "volume": 1303771.0}, {"date": "2017-11-22", "close": 55.2298, "volume": 1218787.0}, {"date": "2017-11-24", "close": 55.3279, "volume": 416510.0}, {"date": "2017-11-27", "close": 55.1611, "volume": 1448397.0}, {"date": "2017-11-28", "close": 54.8275, "volume": 1384374.0}, {"date": "2017-11-29", "close": 54.4253, "volume": 2076253.0}, {"date": "2017-11-30", "close": 54.2585, "volume": 2003322.0}, {"date": "2017-12-01", "close": 54.5038, "volume": 2938370.0}, {"date": "2017-12-04", "close": 54.2977, "volume": 2506698.0}, {"date": "2017-12-05", "close": 54.18, "volume": 1735877.0}, {"date": "2017-12-06", "close": 53.6698, "volume": 2296532.0}, {"date": "2017-12-07", "close": 53.7973, "volume": 1631520.0}, {"date": "2017-12-08", "close": 54.5332, "volume": 1357109.0}, {"date": "2017-12-11", "close": 54.3762, "volume": 2124968.0}, {"date": "2017-12-12", "close": 54.6902, "volume": 1500242.0}, {"date": "2017-12-13", "close": 55.7989, "volume": 2421727.0}, {"date": "2017-12-14", "close": 55.897, "volume": 2045250.0}, {"date": "2017-12-15", "close": 56.3189, "volume": 5255390.0}, {"date": "2017-12-18", "close": 56.7114, "volume": 1812922.0}, {"date": "2017-12-19", "close": 55.2887, "volume": 1538702.0}, {"date": "2017-12-20", "close": 54.5626, "volume": 1552091.0}, {"date": "2017-12-21", "close": 54.2094, "volume": 1216591.0}, {"date": "2017-12-22", "close": 54.7981, "volume": 985432.0}, {"date": "2017-12-26", "close": 55.171, "volume": 947352.0}, {"date": "2017-12-27", "close": 55.6517, "volume": 1261947.0}, {"date": "2017-12-28", "close": 56.0442, "volume": 1308747.0}, {"date": "2017-12-29", "close": 55.9461, "volume": 1453157.0}, {"date": "2018-01-02", "close": 55.5536, "volume": 1620992.0}, {"date": "2018-01-03", "close": 55.4064, "volume": 1544022.0}, {"date": "2018-01-04", "close": 54.2094, "volume": 1879018.0}, {"date": "2018-01-05", "close": 54.1702, "volume": 1425638.0}, {"date": "2018-01-08", "close": 54.2388, "volume": 1098171.0}, {"date": "2018-01-09", "close": 53.2282, "volume": 1923545.0}, {"date": "2018-01-10", "close": 52.0607, "volume": 3655682.0}, {"date": "2018-01-11", "close": 52.2765, "volume": 2239139.0}, {"date": "2018-01-12", "close": 51.7271, "volume": 2066079.0}, {"date": "2018-01-16", "close": 51.9429, "volume": 2002363.0}, {"date": "2018-01-17", "close": 52.2373, "volume": 1665326.0}, {"date": "2018-01-18", "close": 51.7565, "volume": 1920511.0}, {"date": "2018-01-19", "close": 52.1392, "volume": 1976933.0}, {"date": "2018-01-22", "close": 52.8456, "volume": 1705021.0}, {"date": "2018-01-23", "close": 53.503, "volume": 1639780.0}, {"date": "2018-01-24", "close": 52.9928, "volume": 1666641.0}, {"date": "2018-01-25", "close": 53.4147, "volume": 1638277.0}, {"date": "2018-01-26", "close": 53.189, "volume": 1672529.0}, {"date": "2018-01-29", "close": 52.0508, "volume": 2118087.0}, {"date": "2018-01-30", "close": 51.472, "volume": 2088431.0}, {"date": "2018-01-31", "close": 52.1882, "volume": 3632207.0}, {"date": "2018-02-01", "close": 50.6183, "volume": 3188879.0}, {"date": "2018-02-02", "close": 50.2847, "volume": 2514074.0}, {"date": "2018-02-05", "close": 49.1564, "volume": 3107104.0}, {"date": "2018-02-06", "close": 49.127, "volume": 3823142.0}, {"date": "2018-02-07", "close": 47.9986, "volume": 5866436.0}, {"date": "2018-02-08", "close": 46.6642, "volume": 4397692.0}, {"date": "2018-02-09", "close": 47.979, "volume": 3233628.0}, {"date": "2018-02-12", "close": 47.7632, "volume": 4290460.0}, {"date": "2018-02-13", "close": 48.0673, "volume": 2851266.0}, {"date": "2018-02-14", "close": 47.1941, "volume": 2728540.0}, {"date": "2018-02-15", "close": 48.3519, "volume": 3003388.0}, {"date": "2018-02-16", "close": 49.019, "volume": 2907133.0}, {"date": "2018-02-20", "close": 48.4696, "volume": 2980005.0}, {"date": "2018-02-21", "close": 47.4786, "volume": 3500306.0}, {"date": "2018-02-22", "close": 48.3715, "volume": 2940882.0}, {"date": "2018-02-23", "close": 49.2545, "volume": 2375563.0}, {"date": "2018-02-26", "close": 49.647, "volume": 2815669.0}, {"date": "2018-02-27", "close": 48.4402, "volume": 3216237.0}, {"date": "2018-02-28", "close": 48.2537, "volume": 3400166.0}, {"date": "2018-03-01", "close": 48.6756, "volume": 2497665.0}, {"date": "2018-03-02", "close": 48.7934, "volume": 2017567.0}, {"date": "2018-03-05", "close": 49.3625, "volume": 1806536.0}, {"date": "2018-03-06", "close": 49.5881, "volume": 1814417.0}, {"date": "2018-03-07", "close": 49.8923, "volume": 1445142.0}, {"date": "2018-03-08", "close": 49.6274, "volume": 1580268.0}, {"date": "2018-03-09", "close": 49.9119, "volume": 1483487.0}, {"date": "2018-03-12", "close": 50.2847, "volume": 1692817.0}, {"date": "2018-03-13", "close": 50.481, "volume": 1447148.0}, {"date": "2018-03-14", "close": 50.4221, "volume": 1707501.0}, {"date": "2018-03-15", "close": 50.1768, "volume": 1390684.0}, {"date": "2018-03-16", "close": 50.5006, "volume": 2642472.0}, {"date": "2018-03-19", "close": 49.9413, "volume": 1740640.0}, {"date": "2018-03-20", "close": 49.5292, "volume": 1729222.0}, {"date": "2018-03-21", "close": 48.9602, "volume": 2314834.0}, {"date": "2018-03-22", "close": 48.9307, "volume": 1896306.0}, {"date": "2018-03-23", "close": 48.4009, "volume": 1990394.0}, {"date": "2018-03-26", "close": 49.0092, "volume": 1623257.0}, {"date": "2018-03-27", "close": 49.3723, "volume": 1546461.0}, {"date": "2018-03-28", "close": 50.7851, "volume": 2035957.0}, {"date": "2018-03-29", "close": 50.7557, "volume": 2506505.0}, {"date": "2018-04-02", "close": 50.2063, "volume": 2175345.0}, {"date": "2018-04-03", "close": 50.7655, "volume": 1908816.0}, {"date": "2018-04-04", "close": 51.4621, "volume": 1662188.0}, {"date": "2018-04-05", "close": 51.3837, "volume": 1162052.0}, {"date": "2018-04-06", "close": 51.0991, "volume": 1574502.0}, {"date": "2018-04-09", "close": 50.9127, "volume": 1352010.0}, {"date": "2018-04-10", "close": 50.7459, "volume": 1269765.0}, {"date": "2018-04-11", "close": 50.8538, "volume": 922686.0}, {"date": "2018-04-12", "close": 49.7451, "volume": 1349368.0}, {"date": "2018-04-13", "close": 49.853, "volume": 1295228.0}, {"date": "2018-04-16", "close": 50.1179, "volume": 1198839.0}, {"date": "2018-04-17", "close": 50.638, "volume": 1228447.0}, {"date": "2018-04-18", "close": 50.4614, "volume": 1186170.0}, {"date": "2018-04-19", "close": 49.2251, "volume": 1684577.0}, {"date": "2018-04-20", "close": 48.5971, "volume": 1972943.0}, {"date": "2018-04-23", "close": 48.2047, "volume": 1575171.0}, {"date": "2018-04-24", "close": 48.5481, "volume": 1913872.0}, {"date": "2018-04-25", "close": 48.6756, "volume": 1480678.0}, {"date": "2018-04-26", "close": 49.4409, "volume": 1186612.0}, {"date": "2018-04-27", "close": 50.481, "volume": 1956449.0}, {"date": "2018-04-30", "close": 49.5587, "volume": 2904062.0}, {"date": "2018-05-01", "close": 50.2161, "volume": 1926678.0}, {"date": "2018-05-02", "close": 49.853, "volume": 1409022.0}, {"date": "2018-05-03", "close": 50.324, "volume": 1328561.0}, {"date": "2018-05-04", "close": 51.2855, "volume": 1852449.0}, {"date": "2018-05-07", "close": 51.678, "volume": 1728091.0}, {"date": "2018-05-08", "close": 51.472, "volume": 1678166.0}, {"date": "2018-05-09", "close": 51.8742, "volume": 1945974.0}, {"date": "2018-05-10", "close": 52.512, "volume": 1378135.0}, {"date": "2018-05-11", "close": 51.992, "volume": 1250812.0}, {"date": "2018-05-14", "close": 51.7859, "volume": 1435489.0}, {"date": "2018-05-15", "close": 50.7459, "volume": 2516130.0}, {"date": "2018-05-16", "close": 50.9225, "volume": 1875182.0}, {"date": "2018-05-17", "close": 50.7459, "volume": 1205594.0}, {"date": "2018-05-18", "close": 50.687, "volume": 4008387.0}, {"date": "2018-05-21", "close": 51.3248, "volume": 1698106.0}, {"date": "2018-05-22", "close": 51.2953, "volume": 1519630.0}, {"date": "2018-05-23", "close": 51.9822, "volume": 1642731.0}, {"date": "2018-05-24", "close": 51.7957, "volume": 1369248.0}, {"date": "2018-05-25", "close": 51.8448, "volume": 953609.0}, {"date": "2018-05-29", "close": 52.3158, "volume": 1822280.0}, {"date": "2018-05-30", "close": 52.718, "volume": 1796271.0}, {"date": "2018-05-31", "close": 52.2961, "volume": 2068540.0}, {"date": "2018-06-01", "close": 52.041, "volume": 2069692.0}, {"date": "2018-06-04", "close": 52.1588, "volume": 2066458.0}, {"date": "2018-06-05", "close": 52.0018, "volume": 1919247.0}, {"date": "2018-06-06", "close": 52.2667, "volume": 1487750.0}, {"date": "2018-06-07", "close": 52.3452, "volume": 1168070.0}, {"date": "2018-06-08", "close": 52.2667, "volume": 1039578.0}, {"date": "2018-06-11", "close": 52.3844, "volume": 953823.0}, {"date": "2018-06-12", "close": 52.9535, "volume": 2015099.0}, {"date": "2018-06-13", "close": 51.4131, "volume": 2454763.0}, {"date": "2018-06-14", "close": 51.992, "volume": 1999856.0}, {"date": "2018-06-15", "close": 51.9724, "volume": 2931564.0}, {"date": "2018-06-18", "close": 51.9037, "volume": 1795295.0}, {"date": "2018-06-19", "close": 51.8644, "volume": 2146901.0}, {"date": "2018-06-20", "close": 52.4826, "volume": 2751028.0}, {"date": "2018-06-21", "close": 52.512, "volume": 1639676.0}, {"date": "2018-06-22", "close": 52.7671, "volume": 2835382.0}, {"date": "2018-06-25", "close": 53.2184, "volume": 3054447.0}, {"date": "2018-06-26", "close": 53.3264, "volume": 3201947.0}, {"date": "2018-06-27", "close": 53.503, "volume": 2428451.0}, {"date": "2018-06-28", "close": 53.2773, "volume": 2904834.0}, {"date": "2018-06-29", "close": 52.7769, "volume": 2418412.0}, {"date": "2018-07-02", "close": 52.2765, "volume": 3225951.0}, {"date": "2018-07-03", "close": 53.1301, "volume": 1208005.0}, {"date": "2018-07-05", "close": 54.1211, "volume": 2055566.0}, {"date": "2018-07-06", "close": 54.5332, "volume": 2081960.0}, {"date": "2018-07-09", "close": 53.8464, "volume": 1500008.0}, {"date": "2018-07-10", "close": 54.4253, "volume": 1811395.0}, {"date": "2018-07-11", "close": 54.1015, "volume": 1008034.0}, {"date": "2018-07-12", "close": 54.3762, "volume": 1247722.0}, {"date": "2018-07-13", "close": 54.1113, "volume": 909880.0}, {"date": "2018-07-16", "close": 53.8758, "volume": 1474966.0}, {"date": "2018-07-17", "close": 53.6894, "volume": 1409546.0}, {"date": "2018-07-18", "close": 53.9347, "volume": 1742339.0}, {"date": "2018-07-19", "close": 54.7589, "volume": 1904460.0}, {"date": "2018-07-20", "close": 54.4449, "volume": 1591426.0}, {"date": "2018-07-23", "close": 54.4253, "volume": 1755198.0}, {"date": "2018-07-24", "close": 53.9151, "volume": 1589097.0}, {"date": "2018-07-25", "close": 54.7, "volume": 1668964.0}, {"date": "2018-07-26", "close": 54.7098, "volume": 1254091.0}, {"date": "2018-07-27", "close": 54.0034, "volume": 1482394.0}, {"date": "2018-07-30", "close": 54.3272, "volume": 1460245.0}, {"date": "2018-07-31", "close": 54.7196, "volume": 3650458.0}, {"date": "2018-08-01", "close": 54.9257, "volume": 2043428.0}, {"date": "2018-08-02", "close": 55.8381, "volume": 2264343.0}, {"date": "2018-08-03", "close": 56.5838, "volume": 1468270.0}, {"date": "2018-08-06", "close": 56.525, "volume": 1653885.0}, {"date": "2018-08-07", "close": 56.1717, "volume": 1527954.0}, {"date": "2018-08-08", "close": 56.0736, "volume": 1185768.0}, {"date": "2018-08-09", "close": 55.9068, "volume": 1290759.0}, {"date": "2018-08-10", "close": 55.4457, "volume": 970311.0}, {"date": "2018-08-13", "close": 55.6517, "volume": 959171.0}, {"date": "2018-08-14", "close": 56.0049, "volume": 1333769.0}, {"date": "2018-08-15", "close": 56.525, "volume": 1247366.0}, {"date": "2018-08-16", "close": 57.1038, "volume": 1206494.0}, {"date": "2018-08-17", "close": 57.7416, "volume": 1518212.0}, {"date": "2018-08-20", "close": 57.6729, "volume": 1077122.0}, {"date": "2018-08-21", "close": 57.4963, "volume": 1354572.0}, {"date": "2018-08-22", "close": 57.3786, "volume": 876324.0}, {"date": "2018-08-23", "close": 57.3491, "volume": 945361.0}, {"date": "2018-08-24", "close": 57.4963, "volume": 735663.0}, {"date": "2018-08-27", "close": 57.2706, "volume": 1195650.0}, {"date": "2018-08-28", "close": 57.9575, "volume": 1140860.0}, {"date": "2018-08-29", "close": 57.4178, "volume": 1367805.0}, {"date": "2018-08-30", "close": 57.3197, "volume": 903341.0}, {"date": "2018-08-31", "close": 57.4669, "volume": 1250923.0}, {"date": "2018-09-04", "close": 57.2706, "volume": 1316843.0}, {"date": "2018-09-05", "close": 57.5258, "volume": 1446593.0}, {"date": "2018-09-06", "close": 57.6827, "volume": 1478291.0}, {"date": "2018-09-07", "close": 57.045, "volume": 1614256.0}, {"date": "2018-09-10", "close": 57.251, "volume": 990546.0}, {"date": "2018-09-11", "close": 56.9174, "volume": 1167881.0}, {"date": "2018-09-12", "close": 57.0155, "volume": 941210.0}, {"date": "2018-09-13", "close": 57.045, "volume": 1499956.0}, {"date": "2018-09-14", "close": 56.574, "volume": 2074580.0}, {"date": "2018-09-17", "close": 57.0744, "volume": 5074696.0}, {"date": "2018-09-18", "close": 56.4268, "volume": 1816455.0}, {"date": "2018-09-19", "close": 55.583, "volume": 2052376.0}, {"date": "2018-09-20", "close": 56.1914, "volume": 1446494.0}, {"date": "2018-09-21", "close": 55.9166, "volume": 3667759.0}, {"date": "2018-09-24", "close": 55.0728, "volume": 1754668.0}, {"date": "2018-09-25", "close": 55.3966, "volume": 1540049.0}, {"date": "2018-09-26", "close": 54.7687, "volume": 1351207.0}, {"date": "2018-09-27", "close": 55.063, "volume": 1174735.0}, {"date": "2018-09-28", "close": 55.8185, "volume": 2177184.0}, {"date": "2018-10-01", "close": 55.534, "volume": 2832534.0}, {"date": "2018-10-02", "close": 55.74, "volume": 2133961.0}, {"date": "2018-10-03", "close": 55.691, "volume": 4740987.0}, {"date": "2018-10-04", "close": 55.4751, "volume": 3995600.0}, {"date": "2018-10-05", "close": 55.9853, "volume": 3752027.0}, {"date": "2018-10-08", "close": 56.9861, "volume": 3215801.0}, {"date": "2018-10-09", "close": 57.4669, "volume": 2969239.0}, {"date": "2018-10-10", "close": 56.2306, "volume": 2403670.0}, {"date": "2018-10-11", "close": 54.906, "volume": 2755144.0}, {"date": "2018-10-12", "close": 54.7981, "volume": 2230106.0}, {"date": "2018-10-15", "close": 55.1121, "volume": 2179957.0}, {"date": "2018-10-16", "close": 56.4661, "volume": 1937674.0}, {"date": "2018-10-17", "close": 56.9469, "volume": 3030734.0}, {"date": "2018-10-18", "close": 56.8193, "volume": 1726756.0}, {"date": "2018-10-19", "close": 57.3982, "volume": 1538223.0}, {"date": "2018-10-22", "close": 56.6231, "volume": 1553106.0}, {"date": "2018-10-23", "close": 57.3688, "volume": 1945898.0}, {"date": "2018-10-24", "close": 58.6737, "volume": 3076709.0}, {"date": "2018-10-25", "close": 59.1054, "volume": 2416690.0}, {"date": "2018-10-26", "close": 58.605, "volume": 2888137.0}, {"date": "2018-10-29", "close": 60.1455, "volume": 3261683.0}, {"date": "2018-10-30", "close": 60.2436, "volume": 3897395.0}, {"date": "2018-10-31", "close": 59.1349, "volume": 4850525.0}, {"date": "2018-11-01", "close": 60.0375, "volume": 2464561.0}, {"date": "2018-11-02", "close": 59.1251, "volume": 2687435.0}, {"date": "2018-11-05", "close": 60.3123, "volume": 1900637.0}, {"date": "2018-11-06", "close": 60.4006, "volume": 1854623.0}, {"date": "2018-11-07", "close": 61.1168, "volume": 1858032.0}, {"date": "2018-11-08", "close": 61.3032, "volume": 1637207.0}, {"date": "2018-11-09", "close": 61.578, "volume": 1465890.0}, {"date": "2018-11-12", "close": 61.7055, "volume": 1484456.0}, {"date": "2018-11-13", "close": 61.6565, "volume": 1339387.0}, {"date": "2018-11-14", "close": 61.9802, "volume": 2117435.0}, {"date": "2018-11-15", "close": 61.4995, "volume": 2698808.0}, {"date": "2018-11-16", "close": 62.5886, "volume": 2113587.0}, {"date": "2018-11-19", "close": 62.7652, "volume": 2071674.0}, {"date": "2018-11-20", "close": 62.6572, "volume": 2446476.0}, {"date": "2018-11-21", "close": 62.3923, "volume": 1813316.0}, {"date": "2018-11-23", "close": 62.2059, "volume": 881916.0}, {"date": "2018-11-26", "close": 61.8429, "volume": 1619169.0}, {"date": "2018-11-27", "close": 62.4806, "volume": 1729166.0}, {"date": "2018-11-28", "close": 62.4414, "volume": 2288398.0}, {"date": "2018-11-29", "close": 62.6572, "volume": 2655759.0}, {"date": "2018-11-30", "close": 62.8829, "volume": 4111906.0}, {"date": "2018-12-03", "close": 63.2361, "volume": 2730497.0}, {"date": "2018-12-04", "close": 62.8339, "volume": 2347245.0}, {"date": "2018-12-06", "close": 64.963, "volume": 3956394.0}, {"date": "2018-12-07", "close": 64.6883, "volume": 3591416.0}, {"date": "2018-12-10", "close": 64.4233, "volume": 1922101.0}, {"date": "2018-12-11", "close": 65.0513, "volume": 1654157.0}, {"date": "2018-12-12", "close": 63.9426, "volume": 2260473.0}, {"date": "2018-12-13", "close": 65.0709, "volume": 2686421.0}, {"date": "2018-12-14", "close": 65.0905, "volume": 2351541.0}, {"date": "2018-12-17", "close": 62.9025, "volume": 3355036.0}, {"date": "2018-12-18", "close": 63.8346, "volume": 2235734.0}, {"date": "2018-12-19", "close": 63.4029, "volume": 2857235.0}, {"date": "2018-12-20", "close": 62.981, "volume": 2340731.0}, {"date": "2018-12-21", "close": 62.5886, "volume": 5567865.0}, {"date": "2018-12-24", "close": 59.1349, "volume": 2380750.0}, {"date": "2018-12-26", "close": 61.7251, "volume": 2006472.0}, {"date": "2018-12-27", "close": 62.1176, "volume": 2094046.0}, {"date": "2018-12-28", "close": 62.1569, "volume": 1980175.0}, {"date": "2018-12-31", "close": 61.8527, "volume": 1760190.0}, {"date": "2019-01-02", "close": 60.7636, "volume": 2487150.0}, {"date": "2019-01-03", "close": 61.3032, "volume": 2655195.0}, {"date": "2019-01-04", "close": 61.2836, "volume": 2489739.0}, {"date": "2019-01-07", "close": 61.107, "volume": 2728630.0}, {"date": "2019-01-08", "close": 61.9999, "volume": 2793083.0}, {"date": "2019-01-09", "close": 61.7546, "volume": 2315550.0}, {"date": "2019-01-10", "close": 62.7259, "volume": 2110797.0}, {"date": "2019-01-11", "close": 63.0791, "volume": 1390967.0}, {"date": "2019-01-14", "close": 62.6278, "volume": 1533280.0}, {"date": "2019-01-15", "close": 63.5501, "volume": 1265441.0}, {"date": "2019-01-16", "close": 63.4324, "volume": 1825352.0}, {"date": "2019-01-17", "close": 63.5894, "volume": 1316094.0}, {"date": "2019-01-18", "close": 63.4324, "volume": 1689326.0}, {"date": "2019-01-22", "close": 63.5501, "volume": 1949939.0}, {"date": "2019-01-23", "close": 63.2067, "volume": 1753766.0}, {"date": "2019-01-24", "close": 63.0497, "volume": 1687801.0}, {"date": "2019-01-25", "close": 63.9916, "volume": 1899295.0}, {"date": "2019-01-28", "close": 64.7471, "volume": 2032642.0}, {"date": "2019-01-29", "close": 65.4241, "volume": 2014665.0}, {"date": "2019-01-30", "close": 66.2974, "volume": 2034820.0}, {"date": "2019-01-31", "close": 67.3963, "volume": 6268170.0}, {"date": "2019-02-01", "close": 66.5525, "volume": 2117508.0}, {"date": "2019-02-04", "close": 67.5336, "volume": 2866138.0}, {"date": "2019-02-05", "close": 68.0144, "volume": 2315557.0}, {"date": "2019-02-06", "close": 67.8771, "volume": 1655711.0}, {"date": "2019-02-07", "close": 68.7797, "volume": 2269649.0}, {"date": "2019-02-08", "close": 68.7601, "volume": 1661015.0}, {"date": "2019-02-11", "close": 69.0839, "volume": 1420048.0}, {"date": "2019-02-12", "close": 68.0438, "volume": 1914833.0}, {"date": "2019-02-13", "close": 68.2695, "volume": 1603523.0}, {"date": "2019-02-14", "close": 68.4657, "volume": 1196308.0}, {"date": "2019-02-15", "close": 68.7699, "volume": 1560974.0}, {"date": "2019-02-19", "close": 68.6031, "volume": 1861427.0}, {"date": "2019-02-20", "close": 67.514, "volume": 1518768.0}, {"date": "2019-02-21", "close": 68.2499, "volume": 3375229.0}, {"date": "2019-02-22", "close": 68.4265, "volume": 2124490.0}, {"date": "2019-02-25", "close": 68.0929, "volume": 1501080.0}, {"date": "2019-02-26", "close": 67.8672, "volume": 1900923.0}, {"date": "2019-02-27", "close": 67.5336, "volume": 1657822.0}, {"date": "2019-02-28", "close": 67.8574, "volume": 2134089.0}, {"date": "2019-03-01", "close": 67.8378, "volume": 1855151.0}, {"date": "2019-03-04", "close": 68.2303, "volume": 2020038.0}, {"date": "2019-03-05", "close": 68.4854, "volume": 1552406.0}, {"date": "2019-03-06", "close": 68.2008, "volume": 1412606.0}, {"date": "2019-03-07", "close": 68.1518, "volume": 2249245.0}, {"date": "2019-03-08", "close": 68.4363, "volume": 1167498.0}, {"date": "2019-03-11", "close": 69.3979, "volume": 1678242.0}, {"date": "2019-03-12", "close": 70.016, "volume": 1661232.0}, {"date": "2019-03-13", "close": 69.9571, "volume": 2107692.0}, {"date": "2019-03-14", "close": 70.5556, "volume": 1756974.0}, {"date": "2019-03-15", "close": 69.8983, "volume": 3564090.0}, {"date": "2019-03-18", "close": 69.6726, "volume": 2106465.0}, {"date": "2019-03-19", "close": 68.7307, "volume": 2038749.0}, {"date": "2019-03-20", "close": 69.4077, "volume": 1580734.0}, {"date": "2019-03-21", "close": 71.1051, "volume": 1795300.0}, {"date": "2019-03-22", "close": 71.2326, "volume": 1693852.0}, {"date": "2019-03-25", "close": 71.8704, "volume": 1307324.0}, {"date": "2019-03-26", "close": 72.5866, "volume": 1812926.0}, {"date": "2019-03-27", "close": 72.0666, "volume": 1770139.0}, {"date": "2019-03-28", "close": 72.4787, "volume": 2351107.0}, {"date": "2019-03-29", "close": 72.1746, "volume": 2577695.0}, {"date": "2019-04-01", "close": 71.3602, "volume": 2014835.0}, {"date": "2019-04-02", "close": 71.1836, "volume": 1995618.0}, {"date": "2019-04-03", "close": 70.5949, "volume": 1865452.0}, {"date": "2019-04-04", "close": 70.4379, "volume": 1212854.0}, {"date": "2019-04-05", "close": 70.9187, "volume": 1122779.0}, {"date": "2019-04-08", "close": 70.6439, "volume": 1066616.0}, {"date": "2019-04-09", "close": 69.8492, "volume": 1373066.0}, {"date": "2019-04-10", "close": 70.4085, "volume": 1374587.0}, {"date": "2019-04-11", "close": 70.0552, "volume": 1866616.0}, {"date": "2019-04-12", "close": 69.9669, "volume": 1888868.0}, {"date": "2019-04-15", "close": 70.0356, "volume": 1723737.0}, {"date": "2019-04-16", "close": 68.034, "volume": 1947518.0}, {"date": "2019-04-17", "close": 66.4936, "volume": 2247074.0}, {"date": "2019-04-18", "close": 67.2393, "volume": 1764588.0}, {"date": "2019-04-22", "close": 66.6113, "volume": 1515208.0}, {"date": "2019-04-23", "close": 67.7593, "volume": 1639927.0}, {"date": "2019-04-24", "close": 68.6031, "volume": 1422041.0}, {"date": "2019-04-25", "close": 68.7601, "volume": 904540.0}, {"date": "2019-04-26", "close": 69.2507, "volume": 778924.0}, {"date": "2019-04-29", "close": 68.191, "volume": 1051327.0}, {"date": "2019-04-30", "close": 68.6914, "volume": 1887406.0}, {"date": "2019-05-01", "close": 68.6816, "volume": 1387951.0}, {"date": "2019-05-02", "close": 68.9073, "volume": 2218586.0}, {"date": "2019-05-03", "close": 68.976, "volume": 1158517.0}, {"date": "2019-05-06", "close": 68.6424, "volume": 1232674.0}, {"date": "2019-05-07", "close": 65.3751, "volume": 14726300.0}, {"date": "2019-05-08", "close": 65.5615, "volume": 3323784.0}, {"date": "2019-05-09", "close": 66.0913, "volume": 3408010.0}, {"date": "2019-05-10", "close": 66.9548, "volume": 2501801.0}, {"date": "2019-05-13", "close": 67.2099, "volume": 3633917.0}, {"date": "2019-05-14", "close": 67.7103, "volume": 2201531.0}, {"date": "2019-05-15", "close": 67.9654, "volume": 2619129.0}, {"date": "2019-05-16", "close": 68.0046, "volume": 1954104.0}, {"date": "2019-05-17", "close": 67.9654, "volume": 1429283.0}, {"date": "2019-05-20", "close": 67.0234, "volume": 1793989.0}, {"date": "2019-05-21", "close": 67.7495, "volume": 1594928.0}, {"date": "2019-05-22", "close": 68.4069, "volume": 1712237.0}, {"date": "2019-05-23", "close": 69.2507, "volume": 2382107.0}, {"date": "2019-05-24", "close": 69.2016, "volume": 1305632.0}, {"date": "2019-05-28", "close": 68.4265, "volume": 2168688.0}, {"date": "2019-05-29", "close": 67.5042, "volume": 1624414.0}, {"date": "2019-05-30", "close": 67.9163, "volume": 1069166.0}, {"date": "2019-05-31", "close": 68.7601, "volume": 1674417.0}, {"date": "2019-06-03", "close": 69.9767, "volume": 1931638.0}, {"date": "2019-06-04", "close": 69.0741, "volume": 2733101.0}, {"date": "2019-06-05", "close": 71.1149, "volume": 1651502.0}, {"date": "2019-06-06", "close": 71.2424, "volume": 1151661.0}, {"date": "2019-06-07", "close": 71.2817, "volume": 1116454.0}, {"date": "2019-06-10", "close": 70.4183, "volume": 1386384.0}, {"date": "2019-06-11", "close": 70.8696, "volume": 1201910.0}, {"date": "2019-06-12", "close": 71.6938, "volume": 1352935.0}, {"date": "2019-06-13", "close": 71.3308, "volume": 1477479.0}, {"date": "2019-06-14", "close": 71.89, "volume": 1415058.0}, {"date": "2019-06-17", "close": 71.8998, "volume": 1394910.0}, {"date": "2019-06-18", "close": 71.2326, "volume": 2001281.0}, {"date": "2019-06-19", "close": 71.841, "volume": 2042561.0}, {"date": "2019-06-20", "close": 71.9096, "volume": 1975790.0}, {"date": "2019-06-21", "close": 70.8892, "volume": 5512112.0}, {"date": "2019-06-24", "close": 70.4281, "volume": 1741300.0}, {"date": "2019-06-25", "close": 69.0839, "volume": 1808582.0}, {"date": "2019-06-26", "close": 67.2099, "volume": 2206598.0}, {"date": "2019-06-27", "close": 68.1125, "volume": 1319790.0}, {"date": "2019-06-28", "close": 67.671, "volume": 3014097.0}, {"date": "2019-07-01", "close": 66.7487, "volume": 2142301.0}, {"date": "2019-07-02", "close": 67.7986, "volume": 2198951.0}, {"date": "2019-07-03", "close": 69.3292, "volume": 907606.0}, {"date": "2019-07-05", "close": 68.6718, "volume": 946863.0}, {"date": "2019-07-08", "close": 68.7895, "volume": 1282001.0}, {"date": "2019-07-09", "close": 69.3782, "volume": 2045474.0}, {"date": "2019-07-10", "close": 69.8983, "volume": 1216595.0}, {"date": "2019-07-11", "close": 69.3292, "volume": 1411913.0}, {"date": "2019-07-12", "close": 69.3979, "volume": 1771417.0}, {"date": "2019-07-15", "close": 69.0643, "volume": 1059413.0}, {"date": "2019-07-16", "close": 68.5442, "volume": 1751958.0}, {"date": "2019-07-17", "close": 68.6031, "volume": 1073286.0}, {"date": "2019-07-18", "close": 68.7797, "volume": 1051423.0}, {"date": "2019-07-19", "close": 67.4453, "volume": 1350516.0}, {"date": "2019-07-22", "close": 67.2099, "volume": 1241781.0}, {"date": "2019-07-23", "close": 68.2891, "volume": 1105939.0}, {"date": "2019-07-24", "close": 67.9948, "volume": 1025508.0}, {"date": "2019-07-25", "close": 67.5827, "volume": 1609375.0}, {"date": "2019-07-26", "close": 68.2303, "volume": 1189195.0}, {"date": "2019-07-29", "close": 68.8582, "volume": 2191420.0}, {"date": "2019-07-30", "close": 68.7012, "volume": 1368223.0}, {"date": "2019-07-31", "close": 67.9065, "volume": 2745339.0}, {"date": "2019-08-01", "close": 68.3578, "volume": 1598554.0}, {"date": "2019-08-02", "close": 68.7307, "volume": 1699286.0}, {"date": "2019-08-05", "close": 67.6612, "volume": 2038340.0}, {"date": "2019-08-06", "close": 68.5541, "volume": 1734775.0}, {"date": "2019-08-07", "close": 69.9767, "volume": 2441930.0}, {"date": "2019-08-08", "close": 70.6341, "volume": 1783602.0}, {"date": "2019-08-09", "close": 71.3111, "volume": 1369230.0}, {"date": "2019-08-12", "close": 71.37, "volume": 1438912.0}, {"date": "2019-08-13", "close": 70.9187, "volume": 1152084.0}, {"date": "2019-08-14", "close": 70.4183, "volume": 1385527.0}, {"date": "2019-08-15", "close": 70.85, "volume": 1054627.0}, {"date": "2019-08-16", "close": 71.4387, "volume": 1309718.0}, {"date": "2019-08-19", "close": 72.0078, "volume": 849579.0}, {"date": "2019-08-20", "close": 71.1541, "volume": 926571.0}, {"date": "2019-08-21", "close": 71.2817, "volume": 741242.0}, {"date": "2019-08-22", "close": 71.6938, "volume": 882551.0}, {"date": "2019-08-23", "close": 71.1345, "volume": 1260192.0}, {"date": "2019-08-26", "close": 71.8017, "volume": 1180665.0}, {"date": "2019-08-27", "close": 71.7527, "volume": 2311754.0}, {"date": "2019-08-28", "close": 72.0078, "volume": 1133210.0}, {"date": "2019-08-29", "close": 72.5376, "volume": 941936.0}, {"date": "2019-08-30", "close": 72.4198, "volume": 837233.0}, {"date": "2019-09-03", "close": 74.0388, "volume": 1674341.0}, {"date": "2019-09-04", "close": 75.0494, "volume": 2062239.0}, {"date": "2019-09-05", "close": 73.5874, "volume": 2273404.0}, {"date": "2019-09-06", "close": 74.5195, "volume": 1677115.0}, {"date": "2019-09-09", "close": 73.8327, "volume": 1394394.0}, {"date": "2019-09-10", "close": 72.3119, "volume": 2054128.0}, {"date": "2019-09-11", "close": 72.2334, "volume": 2167085.0}, {"date": "2019-09-12", "close": 73.087, "volume": 1588718.0}, {"date": "2019-09-13", "close": 71.2621, "volume": 1914955.0}, {"date": "2019-09-16", "close": 72.5768, "volume": 1336441.0}, {"date": "2019-09-17", "close": 74.3429, "volume": 1816716.0}, {"date": "2019-09-18", "close": 73.9505, "volume": 1310272.0}, {"date": "2019-09-19", "close": 74.1958, "volume": 1303469.0}, {"date": "2019-09-20", "close": 74.4607, "volume": 3416178.0}, {"date": "2019-09-23", "close": 74.6078, "volume": 1297299.0}, {"date": "2019-09-24", "close": 74.6667, "volume": 2324327.0}, {"date": "2019-09-25", "close": 74.6962, "volume": 1647343.0}, {"date": "2019-09-26", "close": 75.8245, "volume": 1228341.0}, {"date": "2019-09-27", "close": 75.6773, "volume": 1153551.0}, {"date": "2019-09-30", "close": 75.2358, "volume": 1450513.0}, {"date": "2019-10-01", "close": 75.3928, "volume": 1220635.0}, {"date": "2019-10-02", "close": 75.2849, "volume": 2397762.0}, {"date": "2019-10-03", "close": 76.3445, "volume": 1943535.0}, {"date": "2019-10-04", "close": 76.9332, "volume": 1496283.0}, {"date": "2019-10-07", "close": 76.3543, "volume": 1209780.0}, {"date": "2019-10-08", "close": 76.4524, "volume": 1137602.0}, {"date": "2019-10-09", "close": 76.8155, "volume": 1062979.0}, {"date": "2019-10-10", "close": 77.2472, "volume": 1647765.0}, {"date": "2019-10-11", "close": 76.423, "volume": 1296859.0}, {"date": "2019-10-14", "close": 76.5015, "volume": 1360231.0}, {"date": "2019-10-15", "close": 76.6094, "volume": 1178313.0}, {"date": "2019-10-16", "close": 77.1196, "volume": 1065484.0}, {"date": "2019-10-17", "close": 77.1098, "volume": 1222511.0}, {"date": "2019-10-18", "close": 77.9732, "volume": 1221557.0}, {"date": "2019-10-21", "close": 78.4442, "volume": 985880.0}, {"date": "2019-10-22", "close": 78.2185, "volume": 1036872.0}, {"date": "2019-10-23", "close": 78.7876, "volume": 1030983.0}, {"date": "2019-10-24", "close": 79.3273, "volume": 2362249.0}, {"date": "2019-10-25", "close": 79.3567, "volume": 1829091.0}, {"date": "2019-10-28", "close": 79.3567, "volume": 2305712.0}, {"date": "2019-10-29", "close": 79.3273, "volume": 1508100.0}, {"date": "2019-10-30", "close": 80.3967, "volume": 1182841.0}, {"date": "2019-10-31", "close": 80.2496, "volume": 3166069.0}, {"date": "2019-11-01", "close": 79.5529, "volume": 2095751.0}, {"date": "2019-11-04", "close": 78.6503, "volume": 3114114.0}, {"date": "2019-11-05", "close": 76.7566, "volume": 3301802.0}, {"date": "2019-11-06", "close": 77.3159, "volume": 1869430.0}, {"date": "2019-11-07", "close": 76.109, "volume": 2407139.0}, {"date": "2019-11-08", "close": 74.8826, "volume": 1956042.0}, {"date": "2019-11-11", "close": 75.1181, "volume": 1723020.0}, {"date": "2019-11-12", "close": 74.3331, "volume": 2070667.0}, {"date": "2019-11-13", "close": 75.3732, "volume": 2286963.0}, {"date": "2019-11-14", "close": 75.7852, "volume": 1372381.0}, {"date": "2019-11-15", "close": 76.0011, "volume": 1836093.0}, {"date": "2019-11-18", "close": 76.7958, "volume": 1753007.0}, {"date": "2019-11-19", "close": 76.3249, "volume": 1651970.0}, {"date": "2019-11-20", "close": 76.5211, "volume": 1289293.0}, {"date": "2019-11-21", "close": 75.0592, "volume": 1743089.0}, {"date": "2019-11-22", "close": 74.7845, "volume": 1267246.0}, {"date": "2019-11-25", "close": 74.863, "volume": 1513860.0}, {"date": "2019-11-26", "close": 75.2849, "volume": 2906715.0}, {"date": "2019-11-27", "close": 76.2268, "volume": 2538220.0}, {"date": "2019-11-29", "close": 75.1867, "volume": 1296821.0}, {"date": "2019-12-02", "close": 74.0682, "volume": 1869251.0}, {"date": "2019-12-03", "close": 73.9799, "volume": 2186064.0}, {"date": "2019-12-04", "close": 74.5097, "volume": 1624669.0}, {"date": "2019-12-05", "close": 74.2546, "volume": 1385701.0}, {"date": "2019-12-06", "close": 74.5097, "volume": 1344782.0}, {"date": "2019-12-09", "close": 74.3233, "volume": 1135373.0}, {"date": "2019-12-10", "close": 74.1859, "volume": 1215195.0}, {"date": "2019-12-11", "close": 73.1753, "volume": 1673273.0}, {"date": "2019-12-12", "close": 71.7625, "volume": 3852487.0}, {"date": "2019-12-13", "close": 71.1345, "volume": 4380741.0}, {"date": "2019-12-16", "close": 71.6644, "volume": 3267013.0}, {"date": "2019-12-17", "close": 70.379, "volume": 2517312.0}, {"date": "2019-12-18", "close": 70.7126, "volume": 1840721.0}, {"date": "2019-12-19", "close": 70.9873, "volume": 1693821.0}, {"date": "2019-12-20", "close": 71.1345, "volume": 4657058.0}, {"date": "2019-12-23", "close": 70.5949, "volume": 1189761.0}, {"date": "2019-12-24", "close": 70.9972, "volume": 621718.0}, {"date": "2019-12-26", "close": 71.4681, "volume": 1047684.0}, {"date": "2019-12-27", "close": 71.8704, "volume": 1085915.0}, {"date": "2019-12-30", "close": 71.8704, "volume": 1500912.0}, {"date": "2019-12-31", "close": 72.2432, "volume": 1389090.0}, {"date": "2020-01-02", "close": 71.1149, "volume": 1997631.0}, {"date": "2020-01-03", "close": 72.4002, "volume": 1769580.0}, {"date": "2020-01-06", "close": 72.7633, "volume": 1283004.0}, {"date": "2020-01-07", "close": 72.7829, "volume": 1561239.0}, {"date": "2020-01-08", "close": 73.1165, "volume": 1853515.0}, {"date": "2020-01-09", "close": 71.8704, "volume": 1997960.0}, {"date": "2020-01-10", "close": 72.3512, "volume": 2429388.0}, {"date": "2020-01-13", "close": 73.5482, "volume": 1612789.0}, {"date": "2020-01-14", "close": 73.5482, "volume": 1517963.0}, {"date": "2020-01-15", "close": 74.549, "volume": 1960531.0}, {"date": "2020-01-16", "close": 74.7158, "volume": 1463426.0}, {"date": "2020-01-17", "close": 74.912, "volume": 1764109.0}, {"date": "2020-01-21", "close": 76.2562, "volume": 1839450.0}, {"date": "2020-01-22", "close": 75.4418, "volume": 1229774.0}, {"date": "2020-01-23", "close": 75.7852, "volume": 1112020.0}, {"date": "2020-01-24", "close": 75.6773, "volume": 1001867.0}, {"date": "2020-01-27", "close": 75.9422, "volume": 1792819.0}, {"date": "2020-01-28", "close": 76.6585, "volume": 3249650.0}, {"date": "2020-01-29", "close": 76.6683, "volume": 2513565.0}, {"date": "2020-01-30", "close": 77.4925, "volume": 2671271.0}, {"date": "2020-01-31", "close": 76.9332, "volume": 6703377.0}, {"date": "2020-02-03", "close": 76.7272, "volume": 2080106.0}, {"date": "2020-02-04", "close": 76.8449, "volume": 1251679.0}, {"date": "2020-02-05", "close": 77.0215, "volume": 1786721.0}, {"date": "2020-02-06", "close": 77.6593, "volume": 1015210.0}, {"date": "2020-02-07", "close": 78.0125, "volume": 1166717.0}, {"date": "2020-02-10", "close": 78.5718, "volume": 1361186.0}, {"date": "2020-02-11", "close": 77.1981, "volume": 1675025.0}, {"date": "2020-02-12", "close": 76.8155, "volume": 1942939.0}, {"date": "2020-02-13", "close": 77.3061, "volume": 1339870.0}, {"date": "2020-02-14", "close": 78.7386, "volume": 1641910.0}, {"date": "2020-02-18", "close": 78.8857, "volume": 1309233.0}, {"date": "2020-02-19", "close": 78.1695, "volume": 1254329.0}, {"date": "2020-02-20", "close": 80.3673, "volume": 3245938.0}, {"date": "2020-02-21", "close": 80.8873, "volume": 2222490.0}, {"date": "2020-02-24", "close": 80.6224, "volume": 2865240.0}, {"date": "2020-02-25", "close": 79.3959, "volume": 3899834.0}, {"date": "2020-02-26", "close": 78.2578, "volume": 5288663.0}, {"date": "2020-02-27", "close": 71.5172, "volume": 11871550.0}, {"date": "2020-02-28", "close": 71.0266, "volume": 7018502.0}, {"date": "2020-03-02", "close": 73.5776, "volume": 4511821.0}, {"date": "2020-03-03", "close": 73.195, "volume": 3513041.0}, {"date": "2020-03-04", "close": 76.6781, "volume": 3610362.0}, {"date": "2020-03-05", "close": 76.1679, "volume": 2286013.0}, {"date": "2020-03-06", "close": 75.2064, "volume": 2857317.0}, {"date": "2020-03-09", "close": 71.9391, "volume": 3874487.0}, {"date": "2020-03-10", "close": 75.1475, "volume": 3725175.0}, {"date": "2020-03-11", "close": 72.1746, "volume": 3661680.0}, {"date": "2020-03-12", "close": 66.4642, "volume": 4919692.0}, {"date": "2020-03-13", "close": 70.5654, "volume": 5208599.0}, {"date": "2020-03-16", "close": 52.9731, "volume": 6160436.0}, {"date": "2020-03-17", "close": 54.0819, "volume": 6054091.0}, {"date": "2020-03-18", "close": 41.6995, "volume": 6410757.0}, {"date": "2020-03-19", "close": 47.1745, "volume": 5643149.0}, {"date": "2020-03-20", "close": 46.5269, "volume": 4918426.0}, {"date": "2020-03-23", "close": 42.5237, "volume": 5345362.0}, {"date": "2020-03-24", "close": 49.7157, "volume": 4582825.0}, {"date": "2020-03-25", "close": 53.4735, "volume": 5400086.0}, {"date": "2020-03-26", "close": 57.2608, "volume": 4476102.0}, {"date": "2020-03-27", "close": 55.8283, "volume": 7891308.0}, {"date": "2020-03-30", "close": 52.1293, "volume": 6064387.0}, {"date": "2020-03-31", "close": 48.9209, "volume": 6161937.0}, {"date": "2020-04-01", "close": 45.5948, "volume": 4586112.0}, {"date": "2020-04-02", "close": 44.7608, "volume": 4207268.0}, {"date": "2020-04-03", "close": 42.7788, "volume": 3802173.0}, {"date": "2020-04-06", "close": 45.9284, "volume": 4531539.0}, {"date": "2020-04-07", "close": 48.4009, "volume": 5446190.0}, {"date": "2020-04-08", "close": 52.1293, "volume": 4195264.0}, {"date": "2020-04-09", "close": 55.6125, "volume": 4976759.0}, {"date": "2020-04-13", "close": 52.5316, "volume": 4368264.0}, {"date": "2020-04-14", "close": 55.2494, "volume": 2837650.0}, {"date": "2020-04-15", "close": 50.53, "volume": 3538582.0}, {"date": "2020-04-16", "close": 48.8719, "volume": 2957945.0}, {"date": "2020-04-17", "close": 51.3837, "volume": 3853246.0}, {"date": "2020-04-20", "close": 49.9119, "volume": 2308586.0}, {"date": "2020-04-21", "close": 48.9111, "volume": 2393317.0}, {"date": "2020-04-22", "close": 49.2349, "volume": 2010995.0}, {"date": "2020-04-23", "close": 48.3911, "volume": 2047758.0}, {"date": "2020-04-24", "close": 48.9798, "volume": 2506051.0}, {"date": "2020-04-27", "close": 50.3436, "volume": 2521394.0}, {"date": "2020-04-28", "close": 52.1882, "volume": 2698685.0}, {"date": "2020-04-29", "close": 54.229, "volume": 3582470.0}, {"date": "2020-04-30", "close": 53.8856, "volume": 4559687.0}, {"date": "2020-05-01", "close": 50.8146, "volume": 2830538.0}, {"date": "2020-05-04", "close": 49.6568, "volume": 3278608.0}, {"date": "2020-05-05", "close": 51.0697, "volume": 3405057.0}, {"date": "2020-05-06", "close": 51.4916, "volume": 3005775.0}, {"date": "2020-05-07", "close": 53.3852, "volume": 2887476.0}, {"date": "2020-05-08", "close": 53.8268, "volume": 2467637.0}, {"date": "2020-05-11", "close": 53.0026, "volume": 2394461.0}, {"date": "2020-05-12", "close": 50.6968, "volume": 3372170.0}, {"date": "2020-05-13", "close": 49.2741, "volume": 3037244.0}, {"date": "2020-05-14", "close": 49.4311, "volume": 3220686.0}, {"date": "2020-05-15", "close": 49.0485, "volume": 4836940.0}, {"date": "2020-05-18", "close": 52.0705, "volume": 3417514.0}, {"date": "2020-05-19", "close": 51.5995, "volume": 2348523.0}, {"date": "2020-05-20", "close": 50.4712, "volume": 3196286.0}, {"date": "2020-05-21", "close": 50.7753, "volume": 2381083.0}, {"date": "2020-05-22", "close": 51.1678, "volume": 1835094.0}, {"date": "2020-05-26", "close": 54.4449, "volume": 2852175.0}, {"date": "2020-05-27", "close": 54.3468, "volume": 4160791.0}, {"date": "2020-05-28", "close": 54.6509, "volume": 4621579.0}, {"date": "2020-05-29", "close": 54.2683, "volume": 10417330.0}, {"date": "2020-06-01", "close": 55.5045, "volume": 2495577.0}, {"date": "2020-06-02", "close": 56.1227, "volume": 3076460.0}, {"date": "2020-06-03", "close": 59.0269, "volume": 2645695.0}, {"date": "2020-06-04", "close": 58.9779, "volume": 2330543.0}, {"date": "2020-06-05", "close": 61.0383, "volume": 4942738.0}, {"date": "2020-06-08", "close": 62.9614, "volume": 3247814.0}, {"date": "2020-06-09", "close": 61.6663, "volume": 2487314.0}, {"date": "2020-06-10", "close": 60.9598, "volume": 3131673.0}, {"date": "2020-06-11", "close": 56.7899, "volume": 4076569.0}, {"date": "2020-06-12", "close": 59.2918, "volume": 2369232.0}, {"date": "2020-06-15", "close": 61.3915, "volume": 3347661.0}, {"date": "2020-06-16", "close": 61.9704, "volume": 3775473.0}, {"date": "2020-06-17", "close": 61.8723, "volume": 3140995.0}, {"date": "2020-06-18", "close": 62.1961, "volume": 3322283.0}, {"date": "2020-06-19", "close": 60.3711, "volume": 14648250.0}, {"date": "2020-06-22", "close": 60.2828, "volume": 3048369.0}, {"date": "2020-06-23", "close": 60.116, "volume": 2511271.0}, {"date": "2020-06-24", "close": 58.3401, "volume": 3171054.0}, {"date": "2020-06-25", "close": 58.448, "volume": 2719626.0}, {"date": "2020-06-26", "close": 57.3099, "volume": 2635514.0}, {"date": "2020-06-29", "close": 58.6541, "volume": 2497071.0}, {"date": "2020-06-30", "close": 58.3794, "volume": 2637802.0}, {"date": "2020-07-01", "close": 59.9394, "volume": 1479264.0}, {"date": "2020-07-02", "close": 59.9492, "volume": 1814762.0}, {"date": "2020-07-06", "close": 59.1251, "volume": 1652998.0}, {"date": "2020-07-07", "close": 57.4669, "volume": 1767200.0}, {"date": "2020-07-08", "close": 57.4276, "volume": 1998573.0}, {"date": "2020-07-09", "close": 56.0442, "volume": 2283895.0}, {"date": "2020-07-10", "close": 55.9166, "volume": 1783644.0}, {"date": "2020-07-13", "close": 55.7597, "volume": 2016629.0}, {"date": "2020-07-14", "close": 56.4661, "volume": 1556167.0}, {"date": "2020-07-15", "close": 57.5258, "volume": 1944171.0}, {"date": "2020-07-16", "close": 56.574, "volume": 1637197.0}, {"date": "2020-07-17", "close": 57.4865, "volume": 1313779.0}, {"date": "2020-07-20", "close": 56.2993, "volume": 1424802.0}, {"date": "2020-07-21", "close": 56.1129, "volume": 2202978.0}, {"date": "2020-07-22", "close": 57.3982, "volume": 1909159.0}, {"date": "2020-07-23", "close": 56.2699, "volume": 1716771.0}, {"date": "2020-07-24", "close": 56.3385, "volume": 1424494.0}, {"date": "2020-07-27", "close": 57.5356, "volume": 1947257.0}, {"date": "2020-07-28", "close": 58.7228, "volume": 2000915.0}, {"date": "2020-07-29", "close": 59.4783, "volume": 1694984.0}, {"date": "2020-07-30", "close": 59.4096, "volume": 1530340.0}, {"date": "2020-07-31", "close": 58.919, "volume": 3427267.0}, {"date": "2020-08-03", "close": 58.2911, "volume": 1824600.0}, {"date": "2020-08-04", "close": 60.6949, "volume": 3413733.0}, {"date": "2020-08-05", "close": 61.1757, "volume": 2470746.0}, {"date": "2020-08-06", "close": 60.9696, "volume": 1941138.0}, {"date": "2020-08-07", "close": 61.5387, "volume": 1610320.0}, {"date": "2020-08-10", "close": 61.2836, "volume": 1667387.0}, {"date": "2020-08-11", "close": 61.4995, "volume": 2634520.0}, {"date": "2020-08-12", "close": 61.8134, "volume": 1362587.0}, {"date": "2020-08-13", "close": 60.273, "volume": 1488291.0}, {"date": "2020-08-14", "close": 59.8609, "volume": 1464412.0}, {"date": "2020-08-17", "close": 60.8127, "volume": 1519614.0}, {"date": "2020-08-18", "close": 60.4202, "volume": 1370537.0}, {"date": "2020-08-19", "close": 58.919, "volume": 1999451.0}, {"date": "2020-08-20", "close": 59.8609, "volume": 1466229.0}, {"date": "2020-08-21", "close": 59.9689, "volume": 1837533.0}, {"date": "2020-08-24", "close": 61.264, "volume": 1801192.0}, {"date": "2020-08-25", "close": 61.3915, "volume": 2020425.0}, {"date": "2020-08-26", "close": 60.5183, "volume": 1585570.0}, {"date": "2020-08-27", "close": 61.3229, "volume": 1677526.0}, {"date": "2020-08-28", "close": 62.2452, "volume": 2053375.0}, {"date": "2020-08-31", "close": 60.8617, "volume": 2871042.0}, {"date": "2020-09-01", "close": 61.2738, "volume": 2281460.0}, {"date": "2020-09-02", "close": 62.3433, "volume": 2990113.0}, {"date": "2020-09-03", "close": 63.0301, "volume": 2903625.0}, {"date": "2020-09-04", "close": 63.1576, "volume": 2318408.0}, {"date": "2020-09-08", "close": 62.7946, "volume": 1997020.0}, {"date": "2020-09-09", "close": 63.4127, "volume": 1964006.0}, {"date": "2020-09-10", "close": 62.5591, "volume": 1476202.0}, {"date": "2020-09-11", "close": 62.1667, "volume": 1999152.0}, {"date": "2020-09-14", "close": 64.2664, "volume": 1931097.0}, {"date": "2020-09-15", "close": 64.5705, "volume": 2421789.0}, {"date": "2020-09-16", "close": 64.1781, "volume": 2077792.0}, {"date": "2020-09-17", "close": 62.8633, "volume": 2832809.0}, {"date": "2020-09-18", "close": 61.1757, "volume": 3938488.0}, {"date": "2020-09-21", "close": 58.9583, "volume": 3221792.0}, {"date": "2020-09-22", "close": 59.4881, "volume": 2008370.0}, {"date": "2020-09-23", "close": 57.9182, "volume": 2349968.0}, {"date": "2020-09-24", "close": 57.6042, "volume": 2825598.0}, {"date": "2020-09-25", "close": 58.8013, "volume": 2299894.0}, {"date": "2020-09-28", "close": 60.5085, "volume": 2256399.0}, {"date": "2020-09-29", "close": 59.9492, "volume": 1779977.0}, {"date": "2020-09-30", "close": 59.6058, "volume": 3002750.0}, {"date": "2020-10-01", "close": 61.107, "volume": 2119651.0}, {"date": "2020-10-02", "close": 62.6572, "volume": 2569300.0}, {"date": "2020-10-05", "close": 62.0587, "volume": 1819938.0}, {"date": "2020-10-06", "close": 61.7251, "volume": 1961931.0}, {"date": "2020-10-07", "close": 61.5289, "volume": 1674823.0}, {"date": "2020-10-08", "close": 62.5493, "volume": 1866536.0}, {"date": "2020-10-09", "close": 61.9999, "volume": 1832285.0}, {"date": "2020-10-12", "close": 62.1372, "volume": 1380585.0}, {"date": "2020-10-13", "close": 60.5085, "volume": 2234946.0}, {"date": "2020-10-14", "close": 59.8511, "volume": 1724440.0}, {"date": "2020-10-15", "close": 59.2722, "volume": 2487105.0}, {"date": "2020-10-16", "close": 59.39, "volume": 2623091.0}, {"date": "2020-10-19", "close": 57.6435, "volume": 2727318.0}, {"date": "2020-10-20", "close": 57.9869, "volume": 1718615.0}, {"date": "2020-10-21", "close": 58.556, "volume": 1885883.0}, {"date": "2020-10-22", "close": 58.9583, "volume": 1090926.0}, {"date": "2020-10-23", "close": 59.6058, "volume": 1486564.0}, {"date": "2020-10-26", "close": 58.7031, "volume": 2115021.0}, {"date": "2020-10-27", "close": 57.6239, "volume": 1493964.0}, {"date": "2020-10-28", "close": 56.7212, "volume": 2523346.0}, {"date": "2020-10-29", "close": 57.4178, "volume": 2473962.0}, {"date": "2020-10-30", "close": 56.7703, "volume": 2416114.0}, {"date": "2020-11-02", "close": 58.5167, "volume": 2525177.0}, {"date": "2020-11-03", "close": 58.1341, "volume": 2039466.0}, {"date": "2020-11-04", "close": 57.3982, "volume": 2468468.0}, {"date": "2020-11-05", "close": 56.9076, "volume": 2464551.0}, {"date": "2020-11-06", "close": 56.8978, "volume": 3926834.0}, {"date": "2020-11-09", "close": 60.4398, "volume": 6547404.0}, {"date": "2020-11-10", "close": 63.452, "volume": 3677170.0}, {"date": "2020-11-11", "close": 62.2452, "volume": 2367313.0}, {"date": "2020-11-12", "close": 60.6066, "volume": 2053841.0}, {"date": "2020-11-13", "close": 61.8625, "volume": 1624885.0}, {"date": "2020-11-16", "close": 63.2558, "volume": 2541461.0}, {"date": "2020-11-17", "close": 61.6368, "volume": 2491299.0}, {"date": "2020-11-18", "close": 60.0375, "volume": 2796400.0}, {"date": "2020-11-19", "close": 59.959, "volume": 3256866.0}, {"date": "2020-11-20", "close": 59.2526, "volume": 3239177.0}, {"date": "2020-11-23", "close": 59.7432, "volume": 2811924.0}, {"date": "2020-11-24", "close": 60.6753, "volume": 3471840.0}, {"date": "2020-11-25", "close": 61.7153, "volume": 3173287.0}, {"date": "2020-11-27", "close": 60.4791, "volume": 1331091.0}, {"date": "2020-11-30", "close": 58.8405, "volume": 5520482.0}, {"date": "2020-12-01", "close": 59.233, "volume": 2673806.0}, {"date": "2020-12-02", "close": 59.6353, "volume": 2003823.0}, {"date": "2020-12-03", "close": 59.9394, "volume": 1789798.0}, {"date": "2020-12-04", "close": 60.1062, "volume": 1886109.0}, {"date": "2020-12-07", "close": 59.6058, "volume": 2336975.0}, {"date": "2020-12-08", "close": 59.2624, "volume": 2668492.0}, {"date": "2020-12-09", "close": 59.547, "volume": 4580166.0}, {"date": "2020-12-10", "close": 58.8013, "volume": 3454799.0}, {"date": "2020-12-11", "close": 59.3213, "volume": 3059343.0}, {"date": "2020-12-14", "close": 59.4783, "volume": 3340976.0}, {"date": "2020-12-15", "close": 60.587, "volume": 2409002.0}, {"date": "2020-12-16", "close": 60.1945, "volume": 2288831.0}, {"date": "2020-12-17", "close": 59.8805, "volume": 2823091.0}, {"date": "2020-12-18", "close": 58.399, "volume": 5574302.0}, {"date": "2020-12-21", "close": 58.6443, "volume": 2878452.0}, {"date": "2020-12-22", "close": 59.7824, "volume": 2285322.0}, {"date": "2020-12-23", "close": 59.3213, "volume": 2072244.0}, {"date": "2020-12-24", "close": 59.9394, "volume": 772651.0}, {"date": "2020-12-28", "close": 60.6066, "volume": 1900023.0}, {"date": "2020-12-29", "close": 59.8217, "volume": 1574433.0}, {"date": "2020-12-30", "close": 60.1258, "volume": 1406040.0}, {"date": "2020-12-31", "close": 60.9991, "volume": 2289673.0}, {"date": "2021-01-04", "close": 58.7326, "volume": 3842331.0}, {"date": "2021-01-05", "close": 59.0269, "volume": 2714887.0}, {"date": "2021-01-06", "close": 58.5265, "volume": 4142096.0}, {"date": "2021-01-07", "close": 57.7907, "volume": 4169515.0}, {"date": "2021-01-08", "close": 58.6148, "volume": 3198173.0}, {"date": "2021-01-11", "close": 58.3009, "volume": 2555963.0}, {"date": "2021-01-12", "close": 56.7212, "volume": 11817060.0}, {"date": "2021-01-13", "close": 56.6918, "volume": 4278434.0}, {"date": "2021-01-14", "close": 56.7408, "volume": 2916482.0}, {"date": "2021-01-15", "close": 57.5454, "volume": 3256903.0}, {"date": "2021-01-19", "close": 57.045, "volume": 3300607.0}, {"date": "2021-01-20", "close": 57.8692, "volume": 2543338.0}, {"date": "2021-01-21", "close": 57.9771, "volume": 2553250.0}, {"date": "2021-01-22", "close": 58.713, "volume": 2814076.0}, {"date": "2021-01-25", "close": 59.2428, "volume": 3616467.0}, {"date": "2021-01-26", "close": 59.5273, "volume": 2442603.0}, {"date": "2021-01-27", "close": 59.2232, "volume": 3436558.0}, {"date": "2021-01-28", "close": 59.8021, "volume": 3030411.0}, {"date": "2021-01-29", "close": 57.9477, "volume": 4716175.0}, {"date": "2021-02-01", "close": 59.0269, "volume": 2433665.0}, {"date": "2021-02-02", "close": 59.1839, "volume": 2283262.0}, {"date": "2021-02-03", "close": 59.3213, "volume": 2300131.0}, {"date": "2021-02-04", "close": 59.8021, "volume": 1897226.0}, {"date": "2021-02-05", "close": 60.0277, "volume": 1577267.0}, {"date": "2021-02-08", "close": 59.753, "volume": 1911602.0}, {"date": "2021-02-09", "close": 60.5772, "volume": 2135766.0}, {"date": "2021-02-10", "close": 61.3229, "volume": 3455941.0}, {"date": "2021-02-11", "close": 61.7448, "volume": 2122895.0}, {"date": "2021-02-12", "close": 61.2836, "volume": 1808698.0}, {"date": "2021-02-16", "close": 60.5379, "volume": 2697991.0}, {"date": "2021-02-17", "close": 60.5968, "volume": 1872712.0}, {"date": "2021-02-18", "close": 59.7726, "volume": 3206407.0}, {"date": "2021-02-19", "close": 59.9394, "volume": 2770003.0}, {"date": "2021-02-22", "close": 60.9304, "volume": 3552814.0}, {"date": "2021-02-23", "close": 61.2051, "volume": 3904720.0}, {"date": "2021-02-24", "close": 61.1953, "volume": 3595023.0}, {"date": "2021-02-25", "close": 60.43, "volume": 3234545.0}, {"date": "2021-02-26", "close": 59.1251, "volume": 3298885.0}, {"date": "2021-03-01", "close": 59.3703, "volume": 2937736.0}, {"date": "2021-03-02", "close": 59.233, "volume": 3409129.0}, {"date": "2021-03-03", "close": 59.6353, "volume": 3120494.0}, {"date": "2021-03-04", "close": 58.3303, "volume": 4326857.0}, {"date": "2021-03-05", "close": 58.8307, "volume": 3786209.0}, {"date": "2021-03-08", "close": 59.3017, "volume": 3655225.0}, {"date": "2021-03-09", "close": 59.5666, "volume": 3202988.0}, {"date": "2021-03-10", "close": 60.2632, "volume": 3334356.0}, {"date": "2021-03-11", "close": 60.6557, "volume": 3134616.0}, {"date": "2021-03-12", "close": 61.7448, "volume": 2719705.0}, {"date": "2021-03-15", "close": 62.7161, "volume": 3167089.0}, {"date": "2021-03-16", "close": 62.7554, "volume": 2806681.0}, {"date": "2021-03-17", "close": 62.6769, "volume": 2787973.0}, {"date": "2021-03-18", "close": 62.0195, "volume": 2622881.0}, {"date": "2021-03-19", "close": 60.587, "volume": 11032990.0}, {"date": "2021-03-22", "close": 61.2836, "volume": 3472258.0}, {"date": "2021-03-23", "close": 61.7644, "volume": 3264559.0}, {"date": "2021-03-24", "close": 62.0391, "volume": 2926219.0}, {"date": "2021-03-25", "close": 62.7063, "volume": 2072674.0}, {"date": "2021-03-26", "close": 63.0105, "volume": 1952717.0}, {"date": "2021-03-29", "close": 63.0007, "volume": 2206249.0}, {"date": "2021-03-30", "close": 62.9124, "volume": 2273609.0}, {"date": "2021-03-31", "close": 62.304, "volume": 2487779.0}, {"date": "2021-04-01", "close": 63.8837, "volume": 2560367.0}, {"date": "2021-04-05", "close": 64.0211, "volume": 2467483.0}, {"date": "2021-04-06", "close": 63.9033, "volume": 3095346.0}, {"date": "2021-04-07", "close": 64.3154, "volume": 2161473.0}, {"date": "2021-04-08", "close": 64.1781, "volume": 1755960.0}, {"date": "2021-04-09", "close": 63.9622, "volume": 2210476.0}, {"date": "2021-04-12", "close": 64.4332, "volume": 2020362.0}, {"date": "2021-04-13", "close": 64.7569, "volume": 2062015.0}, {"date": "2021-04-14", "close": 64.129, "volume": 1762836.0}, {"date": "2021-04-15", "close": 65.6596, "volume": 2613766.0}, {"date": "2021-04-16", "close": 65.7577, "volume": 2438170.0}, {"date": "2021-04-19", "close": 66.0717, "volume": 2110810.0}, {"date": "2021-04-20", "close": 67.2982, "volume": 2660075.0}, {"date": "2021-04-21", "close": 68.034, "volume": 2448035.0}, {"date": "2021-04-22", "close": 67.7789, "volume": 2402183.0}, {"date": "2021-04-23", "close": 68.0929, "volume": 2020399.0}, {"date": "2021-04-26", "close": 68.0144, "volume": 1828361.0}, {"date": "2021-04-27", "close": 67.5631, "volume": 1960325.0}, {"date": "2021-04-28", "close": 67.308, "volume": 1945784.0}, {"date": "2021-04-29", "close": 68.0046, "volume": 8198081.0}, {"date": "2021-04-30", "close": 67.8476, "volume": 5879702.0}, {"date": "2021-05-03", "close": 67.3865, "volume": 3604564.0}, {"date": "2021-05-04", "close": 67.8084, "volume": 3720535.0}, {"date": "2021-05-05", "close": 65.8755, "volume": 3987433.0}, {"date": "2021-05-06", "close": 66.2777, "volume": 4364525.0}, {"date": "2021-05-07", "close": 66.8174, "volume": 3269618.0}, {"date": "2021-05-10", "close": 66.2679, "volume": 3342600.0}, {"date": "2021-05-11", "close": 64.9434, "volume": 4413113.0}, {"date": "2021-05-12", "close": 63.5207, "volume": 3335153.0}, {"date": "2021-05-13", "close": 63.4912, "volume": 2976722.0}, {"date": "2021-05-14", "close": 64.1094, "volume": 2462369.0}, {"date": "2021-05-17", "close": 64.1682, "volume": 2433698.0}, {"date": "2021-05-18", "close": 64.2467, "volume": 2181601.0}, {"date": "2021-05-19", "close": 64.4233, "volume": 2712767.0}, {"date": "2021-05-20", "close": 65.6498, "volume": 3502227.0}, {"date": "2021-05-21", "close": 65.326, "volume": 3652611.0}, {"date": "2021-05-24", "close": 66.8566, "volume": 3437768.0}, {"date": "2021-05-25", "close": 67.5435, "volume": 4100568.0}, {"date": "2021-05-26", "close": 67.8182, "volume": 3518276.0}, {"date": "2021-05-27", "close": 66.9253, "volume": 5347554.0}, {"date": "2021-05-28", "close": 67.1117, "volume": 3019334.0}, {"date": "2021-06-01", "close": 68.0438, "volume": 2969427.0}, {"date": "2021-06-02", "close": 69.2801, "volume": 2868825.0}, {"date": "2021-06-03", "close": 68.868, "volume": 3639069.0}, {"date": "2021-06-04", "close": 69.0937, "volume": 2721175.0}, {"date": "2021-06-07", "close": 69.025, "volume": 3177633.0}, {"date": "2021-06-08", "close": 69.1329, "volume": 3935312.0}, {"date": "2021-06-09", "close": 69.6235, "volume": 4127169.0}, {"date": "2021-06-10", "close": 69.7413, "volume": 3335715.0}, {"date": "2021-06-11", "close": 69.0544, "volume": 3275725.0}, {"date": "2021-06-14", "close": 69.2703, "volume": 3347670.0}, {"date": "2021-06-15", "close": 68.299, "volume": 3125089.0}, {"date": "2021-06-16", "close": 67.1608, "volume": 3288866.0}, {"date": "2021-06-17", "close": 66.9449, "volume": 3567259.0}, {"date": "2021-06-18", "close": 65.5811, "volume": 6406929.0}, {"date": "2021-06-21", "close": 66.7781, "volume": 5944664.0}, {"date": "2021-06-22", "close": 66.2091, "volume": 3887942.0}, {"date": "2021-06-23", "close": 66.1502, "volume": 2881581.0}, {"date": "2021-06-24", "close": 65.7381, "volume": 3388683.0}, {"date": "2021-06-25", "close": 66.8468, "volume": 3884154.0}, {"date": "2021-06-28", "close": 66.5525, "volume": 4583028.0}, {"date": "2021-06-29", "close": 66.6702, "volume": 4132591.0}, {"date": "2021-06-30", "close": 65.483, "volume": 4164395.0}, {"date": "2021-07-01", "close": 65.7872, "volume": 7642608.0}, {"date": "2021-07-02", "close": 66.2091, "volume": 3298858.0}, {"date": "2021-07-06", "close": 66.9646, "volume": 3961741.0}, {"date": "2021-07-07", "close": 66.9057, "volume": 2698965.0}, {"date": "2021-07-08", "close": 66.6212, "volume": 2980549.0}, {"date": "2021-07-09", "close": 67.5729, "volume": 2578438.0}, {"date": "2021-07-12", "close": 67.9948, "volume": 2657397.0}, {"date": "2021-07-13", "close": 67.1706, "volume": 2694144.0}, {"date": "2021-07-14", "close": 67.5631, "volume": 2642493.0}, {"date": "2021-07-15", "close": 67.9752, "volume": 2075767.0}, {"date": "2021-07-16", "close": 68.2499, "volume": 2853139.0}, {"date": "2021-07-19", "close": 67.4061, "volume": 3713661.0}, {"date": "2021-07-20", "close": 68.9269, "volume": 3794490.0}, {"date": "2021-07-21", "close": 68.8582, "volume": 1955660.0}, {"date": "2021-07-22", "close": 68.5933, "volume": 2052453.0}, {"date": "2021-07-23", "close": 69.1526, "volume": 1767059.0}, {"date": "2021-07-26", "close": 69.3292, "volume": 2952391.0}, {"date": "2021-07-27", "close": 69.702, "volume": 3503331.0}, {"date": "2021-07-28", "close": 69.0054, "volume": 3489371.0}, {"date": "2021-07-29", "close": 68.8975, "volume": 2358939.0}, {"date": "2021-07-30", "close": 68.9661, "volume": 5510086.0}, {"date": "2021-08-02", "close": 68.6129, "volume": 3097722.0}, {"date": "2021-08-03", "close": 69.0839, "volume": 2898915.0}, {"date": "2021-08-04", "close": 68.8288, "volume": 2962989.0}, {"date": "2021-08-05", "close": 69.4567, "volume": 2660220.0}, {"date": "2021-08-06", "close": 69.2899, "volume": 2018740.0}, {"date": "2021-08-09", "close": 69.2899, "volume": 2279966.0}, {"date": "2021-08-10", "close": 68.7699, "volume": 2155684.0}, {"date": "2021-08-11", "close": 69.5745, "volume": 2304601.0}, {"date": "2021-08-12", "close": 69.5941, "volume": 1750750.0}, {"date": "2021-08-13", "close": 70.5949, "volume": 2891332.0}, {"date": "2021-08-16", "close": 71.1541, "volume": 2898682.0}, {"date": "2021-08-17", "close": 70.9481, "volume": 2414186.0}, {"date": "2021-08-18", "close": 70.3594, "volume": 2365372.0}, {"date": "2021-08-19", "close": 70.1926, "volume": 3585907.0}, {"date": "2021-08-20", "close": 70.5556, "volume": 4754605.0}, {"date": "2021-08-23", "close": 69.8001, "volume": 3152540.0}, {"date": "2021-08-24", "close": 69.5058, "volume": 2928793.0}, {"date": "2021-08-25", "close": 69.5941, "volume": 2348576.0}, {"date": "2021-08-26", "close": 69.6431, "volume": 1927326.0}, {"date": "2021-08-27", "close": 70.2024, "volume": 2645349.0}, {"date": "2021-08-30", "close": 70.7028, "volume": 3503861.0}, {"date": "2021-08-31", "close": 70.8598, "volume": 3681708.0}, {"date": "2021-09-01", "close": 71.0462, "volume": 5164283.0}, {"date": "2021-09-02", "close": 71.3111, "volume": 2657051.0}, {"date": "2021-09-03", "close": 70.9383, "volume": 5351816.0}, {"date": "2021-09-07", "close": 69.8688, "volume": 3049749.0}, {"date": "2021-09-08", "close": 70.3496, "volume": 2716449.0}, {"date": "2021-09-09", "close": 68.3578, "volume": 4627707.0}, {"date": "2021-09-10", "close": 66.6408, "volume": 4853904.0}, {"date": "2021-09-13", "close": 67.2393, "volume": 5167240.0}, {"date": "2021-09-14", "close": 66.9253, "volume": 4225464.0}, {"date": "2021-09-15", "close": 67.1706, "volume": 4329475.0}, {"date": "2021-09-16", "close": 67.1019, "volume": 3024256.0}, {"date": "2021-09-17", "close": 66.4053, "volume": 8533220.0}, {"date": "2021-09-20", "close": 66.3366, "volume": 5157997.0}, {"date": "2021-09-21", "close": 65.9834, "volume": 4019961.0}, {"date": "2021-09-22", "close": 66.4838, "volume": 3531571.0}, {"date": "2021-09-23", "close": 66.5034, "volume": 3778850.0}, {"date": "2021-09-24", "close": 65.2083, "volume": 4079049.0}, {"date": "2021-09-27", "close": 64.443, "volume": 3989396.0}, {"date": "2021-09-28", "close": 63.7758, "volume": 4279298.0}, {"date": "2021-09-29", "close": 64.806, "volume": 3909277.0}, {"date": "2021-09-30", "close": 63.6384, "volume": 3495811.0}, {"date": "2021-10-01", "close": 64.6098, "volume": 2929779.0}, {"date": "2021-10-04", "close": 65.2475, "volume": 3450784.0}, {"date": "2021-10-05", "close": 65.0022, "volume": 3118724.0}, {"date": "2021-10-06", "close": 66.474, "volume": 3976633.0}, {"date": "2021-10-07", "close": 66.5427, "volume": 3085803.0}, {"date": "2021-10-08", "close": 65.9343, "volume": 2029836.0}, {"date": "2021-10-11", "close": 66.4838, "volume": 2513570.0}, {"date": "2021-10-12", "close": 67.308, "volume": 3592799.0}, {"date": "2021-10-13", "close": 67.465, "volume": 5540032.0}, {"date": "2021-10-14", "close": 68.3088, "volume": 4394651.0}, {"date": "2021-10-15", "close": 68.348, "volume": 4131630.0}, {"date": "2021-10-18", "close": 69.025, "volume": 2435590.0}, {"date": "2021-10-19", "close": 68.7209, "volume": 3410522.0}, {"date": "2021-10-20", "close": 70.016, "volume": 2651218.0}, {"date": "2021-10-21", "close": 69.8296, "volume": 3054578.0}, {"date": "2021-10-22", "close": 70.3986, "volume": 2451888.0}, {"date": "2021-10-25", "close": 72.4787, "volume": 6975990.0}, {"date": "2021-10-26", "close": 72.7044, "volume": 4987423.0}, {"date": "2021-10-27", "close": 71.9391, "volume": 6480772.0}, {"date": "2021-10-28", "close": 71.7723, "volume": 9540243.0}, {"date": "2021-10-29", "close": 70.0847, "volume": 43896310.0}, {"date": "2021-11-01", "close": 69.5254, "volume": 5384079.0}, {"date": "2021-11-02", "close": 70.6341, "volume": 4455530.0}, {"date": "2021-11-03", "close": 70.9187, "volume": 3513334.0}, {"date": "2021-11-04", "close": 69.9375, "volume": 2811606.0}, {"date": "2021-11-05", "close": 70.4183, "volume": 3198000.0}, {"date": "2021-11-08", "close": 70.1239, "volume": 2791412.0}, {"date": "2021-11-09", "close": 69.6235, "volume": 3277857.0}, {"date": "2021-11-10", "close": 69.8001, "volume": 2571275.0}, {"date": "2021-11-11", "close": 71.056, "volume": 2854010.0}, {"date": "2021-11-12", "close": 71.37, "volume": 2908872.0}, {"date": "2021-11-15", "close": 71.14, "volume": 7029408.0}, {"date": "2021-11-16", "close": 71.41, "volume": 4903237.0}, {"date": "2021-11-17", "close": 71.97, "volume": 6557192.0}, {"date": "2021-11-18", "close": 71.04, "volume": 4760898.0}, {"date": "2021-11-19", "close": 70.91, "volume": 5543868.0}, {"date": "2021-11-22", "close": 70.69, "volume": 6528257.0}, {"date": "2021-11-23", "close": 69.9, "volume": 4519796.0}, {"date": "2021-11-24", "close": 70.64, "volume": 3930861.0}, {"date": "2021-11-26", "close": 69.47, "volume": 3720243.0}, {"date": "2021-11-29", "close": 69.8, "volume": 5540121.0}, {"date": "2021-11-30", "close": 67.92, "volume": 6217053.0}, {"date": "2021-12-01", "close": 65.92, "volume": 6011017.0}, {"date": "2021-12-02", "close": 67.52, "volume": 5086202.0}, {"date": "2021-12-03", "close": 67.25, "volume": 4047617.0}, {"date": "2021-12-06", "close": 68.08, "volume": 5604877.0}, {"date": "2021-12-07", "close": 68.39, "volume": 6229008.0}, {"date": "2021-12-08", "close": 68.85, "volume": 4298405.0}, {"date": "2021-12-09", "close": 67.36, "volume": 3697901.0}, {"date": "2021-12-10", "close": 66.94, "volume": 3874879.0}, {"date": "2021-12-13", "close": 68.16, "volume": 4984476.0}, {"date": "2021-12-14", "close": 67.29, "volume": 4766351.0}, {"date": "2021-12-15", "close": 67.22, "volume": 6006179.0}, {"date": "2021-12-16", "close": 67.67, "volume": 5136777.0}, {"date": "2021-12-17", "close": 67.78, "volume": 12339560.0}, {"date": "2021-12-20", "close": 67.26, "volume": 3914228.0}, {"date": "2021-12-21", "close": 68.73, "volume": 4084612.0}, {"date": "2021-12-22", "close": 69.14, "volume": 2989198.0}, {"date": "2021-12-23", "close": 69.22, "volume": 2863941.0}, {"date": "2021-12-27", "close": 70.94, "volume": 3346470.0}, {"date": "2021-12-28", "close": 71.4, "volume": 2664058.0}, {"date": "2021-12-29", "close": 71.9, "volume": 1920142.0}, {"date": "2021-12-30", "close": 71.91, "volume": 2071524.0}, {"date": "2021-12-31", "close": 71.59, "volume": 2309771.0}, {"date": "2022-01-03", "close": 71.2, "volume": 3110863.0}, {"date": "2022-01-04", "close": 72.25, "volume": 3410911.0}, {"date": "2022-01-05", "close": 71.08, "volume": 3237578.0}, {"date": "2022-01-06", "close": 71.41, "volume": 2869932.0}, {"date": "2022-01-07", "close": 71.41, "volume": 3109029.0}, {"date": "2022-01-10", "close": 71.63, "volume": 3275823.0}, {"date": "2022-01-11", "close": 71.29, "volume": 3998129.0}, {"date": "2022-01-12", "close": 71.87, "volume": 4234554.0}, {"date": "2022-01-13", "close": 71.7, "volume": 2390692.0}, {"date": "2022-01-14", "close": 71.5, "volume": 2506071.0}, {"date": "2022-01-18", "close": 69.73, "volume": 4225429.0}, {"date": "2022-01-19", "close": 68.57, "volume": 3281285.0}, {"date": "2022-01-20", "close": 67.32, "volume": 3647077.0}, {"date": "2022-01-21", "close": 67.92, "volume": 4183109.0}, {"date": "2022-01-24", "close": 68.41, "volume": 6465037.0}, {"date": "2022-01-25", "close": 68.92, "volume": 4623226.0}, {"date": "2022-01-26", "close": 67.93, "volume": 4577462.0}, {"date": "2022-01-27", "close": 67.76, "volume": 3258129.0}, {"date": "2022-01-28", "close": 69.49, "volume": 3531780.0}, {"date": "2022-01-31", "close": 69.41, "volume": 4353874.0}, {"date": "2022-02-01", "close": 69.13, "volume": 3264619.0}, {"date": "2022-02-02", "close": 69.8, "volume": 3401120.0}, {"date": "2022-02-03", "close": 68.67, "volume": 2299819.0}, {"date": "2022-02-04", "close": 68.19, "volume": 3705307.0}, {"date": "2022-02-07", "close": 68.04, "volume": 2636534.0}, {"date": "2022-02-08", "close": 67.55, "volume": 3039154.0}, {"date": "2022-02-09", "close": 68.56, "volume": 2224857.0}, {"date": "2022-02-10", "close": 67.24, "volume": 3162068.0}, {"date": "2022-02-11", "close": 67.49, "volume": 3795276.0}, {"date": "2022-02-14", "close": 66.89, "volume": 3771933.0}, {"date": "2022-02-15", "close": 67.05, "volume": 3071610.0}, {"date": "2022-02-16", "close": 67.44, "volume": 3651414.0}, {"date": "2022-02-17", "close": 67.12, "volume": 3543023.0}, {"date": "2022-02-18", "close": 66.63, "volume": 3611148.0}, {"date": "2022-02-22", "close": 66.04, "volume": 3520967.0}, {"date": "2022-02-23", "close": 65.25, "volume": 3725123.0}, {"date": "2022-02-24", "close": 65.74, "volume": 5712122.0}, {"date": "2022-02-25", "close": 67.4, "volume": 5839662.0}, {"date": "2022-02-28", "close": 66.09, "volume": 7089697.0}, {"date": "2022-03-01", "close": 65.82, "volume": 5832947.0}, {"date": "2022-03-02", "close": 66.1, "volume": 6091334.0}, {"date": "2022-03-03", "close": 66.62, "volume": 5489691.0}, {"date": "2022-03-04", "close": 66.82, "volume": 4698307.0}, {"date": "2022-03-07", "close": 64.67, "volume": 5221340.0}, {"date": "2022-03-08", "close": 64.9, "volume": 4348778.0}, {"date": "2022-03-09", "close": 65.17, "volume": 3745909.0}, {"date": "2022-03-10", "close": 64.82, "volume": 4454694.0}, {"date": "2022-03-11", "close": 65.35, "volume": 3451903.0}, {"date": "2022-03-14", "close": 64.88, "volume": 3301199.0}, {"date": "2022-03-15", "close": 65.12, "volume": 3920769.0}, {"date": "2022-03-16", "close": 65.6, "volume": 4870065.0}, {"date": "2022-03-17", "close": 66.49, "volume": 3685881.0}, {"date": "2022-03-18", "close": 66.88, "volume": 6202108.0}, {"date": "2022-03-21", "close": 66.58, "volume": 4196581.0}, {"date": "2022-03-22", "close": 67.45, "volume": 5000375.0}, {"date": "2022-03-23", "close": 66.9, "volume": 2835066.0}, {"date": "2022-03-24", "close": 66.78, "volume": 3151119.0}, {"date": "2022-03-25", "close": 67.95, "volume": 2642849.0}, {"date": "2022-03-28", "close": 68.72, "volume": 3393378.0}, {"date": "2022-03-29", "close": 70.62, "volume": 3769488.0}, {"date": "2022-03-30", "close": 70.28, "volume": 2922168.0}, {"date": "2022-03-31", "close": 69.3, "volume": 3834868.0}, {"date": "2022-04-01", "close": 70.9, "volume": 3288893.0}, {"date": "2022-04-04", "close": 70.57, "volume": 3091239.0}, {"date": "2022-04-05", "close": 70.67, "volume": 3135571.0}, {"date": "2022-04-06", "close": 71.78, "volume": 3280786.0}, {"date": "2022-04-07", "close": 71.62, "volume": 3550918.0}, {"date": "2022-04-08", "close": 72.16, "volume": 2816604.0}, {"date": "2022-04-11", "close": 71.52, "volume": 2342115.0}, {"date": "2022-04-12", "close": 71.56, "volume": 2302262.0}, {"date": "2022-04-13", "close": 72.19, "volume": 2546729.0}, {"date": "2022-04-14", "close": 72.61, "volume": 2625286.0}, {"date": "2022-04-18", "close": 73.25, "volume": 2544553.0}, {"date": "2022-04-19", "close": 74.12, "volume": 3405956.0}, {"date": "2022-04-20", "close": 74.93, "volume": 2807682.0}, {"date": "2022-04-21", "close": 74.56, "volume": 2734224.0}, {"date": "2022-04-22", "close": 73.54, "volume": 3112399.0}, {"date": "2022-04-25", "close": 72.75, "volume": 4179100.0}, {"date": "2022-04-26", "close": 71.93, "volume": 3676210.0}, {"date": "2022-04-27", "close": 71.66, "volume": 2955066.0}, {"date": "2022-04-28", "close": 72.71, "volume": 3130551.0}, {"date": "2022-04-29", "close": 69.36, "volume": 6374123.0}, {"date": "2022-05-02", "close": 67.38, "volume": 4257091.0}, {"date": "2022-05-03", "close": 67.67, "volume": 3143542.0}, {"date": "2022-05-04", "close": 68.58, "volume": 3296198.0}, {"date": "2022-05-05", "close": 67.1, "volume": 3206258.0}, {"date": "2022-05-06", "close": 66.12, "volume": 3568420.0}, {"date": "2022-05-09", "close": 64.56, "volume": 4524524.0}, {"date": "2022-05-10", "close": 63.5, "volume": 5762769.0}, {"date": "2022-05-11", "close": 63.8, "volume": 4444113.0}, {"date": "2022-05-12", "close": 65.39, "volume": 5584771.0}, {"date": "2022-05-13", "close": 67.41, "volume": 5225276.0}, {"date": "2022-05-16", "close": 68.06, "volume": 3543205.0}, {"date": "2022-05-17", "close": 68.61, "volume": 4711774.0}, {"date": "2022-05-18", "close": 67.56, "volume": 5187348.0}, {"date": "2022-05-19", "close": 67.15, "volume": 4499256.0}, {"date": "2022-05-20", "close": 67.99, "volume": 4085541.0}, {"date": "2022-05-23", "close": 67.22, "volume": 6075177.0}, {"date": "2022-05-24", "close": 68.44, "volume": 4053099.0}, {"date": "2022-05-25", "close": 69.18, "volume": 4227250.0}, {"date": "2022-05-26", "close": 68.07, "volume": 4491878.0}, {"date": "2022-05-27", "close": 69.35, "volume": 3369575.0}, {"date": "2022-05-31", "close": 68.22, "volume": 6709317.0}, {"date": "2022-06-01", "close": 68.08, "volume": 2879926.0}, {"date": "2022-06-02", "close": 68.44, "volume": 2701532.0}, {"date": "2022-06-03", "close": 67.36, "volume": 2821879.0}, {"date": "2022-06-06", "close": 66.98, "volume": 4764052.0}, {"date": "2022-06-07", "close": 68.06, "volume": 3832177.0}, {"date": "2022-06-08", "close": 67.11, "volume": 2979143.0}, {"date": "2022-06-09", "close": 66.28, "volume": 4325796.0}, {"date": "2022-06-10", "close": 65.96, "volume": 4513996.0}, {"date": "2022-06-13", "close": 63.21, "volume": 5406110.0}, {"date": "2022-06-14", "close": 62.79, "volume": 4541307.0}, {"date": "2022-06-15", "close": 64.8, "volume": 4884452.0}, {"date": "2022-06-16", "close": 64.23, "volume": 4708418.0}, {"date": "2022-06-17", "close": 64.87, "volume": 15381370.0}, {"date": "2022-06-21", "close": 65.47, "volume": 3593088.0}, {"date": "2022-06-22", "close": 66.39, "volume": 3428132.0}, {"date": "2022-06-23", "close": 67.99, "volume": 4081687.0}, {"date": "2022-06-24", "close": 69.19, "volume": 5933774.0}, {"date": "2022-06-27", "close": 69.44, "volume": 3798640.0}, {"date": "2022-06-28", "close": 69.13, "volume": 2859216.0}, {"date": "2022-06-29", "close": 69.36, "volume": 3085833.0}, {"date": "2022-06-30", "close": 68.26, "volume": 3766570.0}, {"date": "2022-07-01", "close": 70.15, "volume": 2950229.0}, {"date": "2022-07-05", "close": 69.29, "volume": 2979834.0}, {"date": "2022-07-06", "close": 69.5, "volume": 3031430.0}, {"date": "2022-07-07", "close": 68.79, "volume": 3871820.0}, {"date": "2022-07-08", "close": 68.98, "volume": 2885976.0}, {"date": "2022-07-11", "close": 69.56, "volume": 2836274.0}, {"date": "2022-07-12", "close": 69.36, "volume": 2587341.0}, {"date": "2022-07-13", "close": 68.05, "volume": 3343100.0}, {"date": "2022-07-14", "close": 68.45, "volume": 3970001.0}, {"date": "2022-07-15", "close": 70.31, "volume": 3803628.0}, {"date": "2022-07-18", "close": 69.47, "volume": 2913499.0}, {"date": "2022-07-19", "close": 70.08, "volume": 2528672.0}, {"date": "2022-07-20", "close": 70.25, "volume": 1861485.0}, {"date": "2022-07-21", "close": 70.58, "volume": 1843372.0}, {"date": "2022-07-22", "close": 71.35, "volume": 2224750.0}, {"date": "2022-07-25", "close": 71.61, "volume": 2051237.0}, {"date": "2022-07-26", "close": 72.43, "volume": 2374664.0}, {"date": "2022-07-27", "close": 71.87, "volume": 2529624.0}, {"date": "2022-07-28", "close": 73.54, "volume": 2738955.0}, {"date": "2022-07-29", "close": 73.99, "volume": 4414944.0}, {"date": "2022-08-01", "close": 73.67, "volume": 2613470.0}, {"date": "2022-08-02", "close": 72.8, "volume": 2684981.0}, {"date": "2022-08-03", "close": 72.0, "volume": 3723981.0}, {"date": "2022-08-04", "close": 72.47, "volume": 3074633.0}, {"date": "2022-08-05", "close": 72.76, "volume": 2509529.0}, {"date": "2022-08-08", "close": 73.26, "volume": 2033439.0}, {"date": "2022-08-09", "close": 73.55, "volume": 2577243.0}, {"date": "2022-08-10", "close": 74.13, "volume": 3214512.0}, {"date": "2022-08-11", "close": 73.86, "volume": 2899757.0}, {"date": "2022-08-12", "close": 74.67, "volume": 3284218.0}, {"date": "2022-08-15", "close": 74.75, "volume": 3073356.0}, {"date": "2022-08-16", "close": 73.7, "volume": 4728077.0}, {"date": "2022-08-17", "close": 73.58, "volume": 3280399.0}, {"date": "2022-08-18", "close": 72.99, "volume": 2830320.0}, {"date": "2022-08-19", "close": 72.91, "volume": 4178202.0}, {"date": "2022-08-22", "close": 71.79, "volume": 3956492.0}, {"date": "2022-08-23", "close": 70.61, "volume": 4441152.0}, {"date": "2022-08-24", "close": 70.64, "volume": 3051642.0}, {"date": "2022-08-25", "close": 71.02, "volume": 2575614.0}, {"date": "2022-08-26", "close": 69.91, "volume": 3309732.0}, {"date": "2022-08-29", "close": 69.99, "volume": 3709697.0}, {"date": "2022-08-30", "close": 68.97, "volume": 3989445.0}, {"date": "2022-08-31", "close": 68.28, "volume": 5103867.0}, {"date": "2022-09-01", "close": 68.45, "volume": 3476421.0}, {"date": "2022-09-02", "close": 67.69, "volume": 2563421.0}, {"date": "2022-09-06", "close": 67.75, "volume": 3910539.0}, {"date": "2022-09-07", "close": 68.27, "volume": 2662098.0}, {"date": "2022-09-08", "close": 66.36, "volume": 8201332.0}, {"date": "2022-09-09", "close": 66.79, "volume": 4144241.0}, {"date": "2022-09-12", "close": 67.6, "volume": 3794631.0}, {"date": "2022-09-13", "close": 65.91, "volume": 4210173.0}, {"date": "2022-09-14", "close": 65.41, "volume": 4994934.0}, {"date": "2022-09-15", "close": 63.43, "volume": 7543344.0}, {"date": "2022-09-16", "close": 64.31, "volume": 12575440.0}, {"date": "2022-09-19", "close": 63.97, "volume": 4448723.0}, {"date": "2022-09-20", "close": 63.09, "volume": 4382361.0}, {"date": "2022-09-21", "close": 62.54, "volume": 4966395.0}, {"date": "2022-09-22", "close": 62.5, "volume": 4300390.0}, {"date": "2022-09-23", "close": 61.81, "volume": 4557486.0}, {"date": "2022-09-26", "close": 60.9, "volume": 5015881.0}, {"date": "2022-09-27", "close": 59.49, "volume": 6882467.0}, {"date": "2022-09-28", "close": 60.37, "volume": 6960555.0}, {"date": "2022-09-29", "close": 57.95, "volume": 4837911.0}, {"date": "2022-09-30", "close": 58.2, "volume": 5621424.0}, {"date": "2022-10-03", "close": 59.22, "volume": 4283318.0}, {"date": "2022-10-04", "close": 60.27, "volume": 3867979.0}, {"date": "2022-10-05", "close": 59.52, "volume": 3357819.0}, {"date": "2022-10-06", "close": 58.52, "volume": 3871684.0}, {"date": "2022-10-07", "close": 58.03, "volume": 3287280.0}, {"date": "2022-10-10", "close": 57.35, "volume": 3157155.0}, {"date": "2022-10-11", "close": 58.06, "volume": 3625383.0}, {"date": "2022-10-12", "close": 57.53, "volume": 2931784.0}, {"date": "2022-10-13", "close": 57.55, "volume": 4441322.0}, {"date": "2022-10-14", "close": 55.54, "volume": 4156140.0}, {"date": "2022-10-17", "close": 57.49, "volume": 5014225.0}, {"date": "2022-10-18", "close": 58.63, "volume": 4069537.0}, {"date": "2022-10-19", "close": 57.83, "volume": 3660408.0}, {"date": "2022-10-20", "close": 57.47, "volume": 3185112.0}, {"date": "2022-10-21", "close": 57.63, "volume": 3781483.0}, {"date": "2022-10-24", "close": 59.01, "volume": 4207335.0}, {"date": "2022-10-25", "close": 60.49, "volume": 6585843.0}, {"date": "2022-10-26", "close": 60.6, "volume": 3814602.0}, {"date": "2022-10-27", "close": 61.14, "volume": 3401687.0}, {"date": "2022-10-28", "close": 62.31, "volume": 2980459.0}, {"date": "2022-10-31", "close": 62.27, "volume": 6662200.0}, {"date": "2022-11-01", "close": 62.21, "volume": 3586592.0}, {"date": "2022-11-02", "close": 61.07, "volume": 4138771.0}, {"date": "2022-11-03", "close": 61.63, "volume": 2826579.0}, {"date": "2022-11-04", "close": 63.01, "volume": 3706222.0}, {"date": "2022-11-07", "close": 63.13, "volume": 3316346.0}, {"date": "2022-11-08", "close": 63.34, "volume": 2999548.0}, {"date": "2022-11-09", "close": 63.25, "volume": 2979932.0}, {"date": "2022-11-10", "close": 65.37, "volume": 4618060.0}, {"date": "2022-11-11", "close": 64.98, "volume": 3558197.0}, {"date": "2022-11-14", "close": 64.08, "volume": 3993831.0}, {"date": "2022-11-15", "close": 64.74, "volume": 4436726.0}, {"date": "2022-11-16", "close": 63.84, "volume": 3569145.0}, {"date": "2022-11-17", "close": 64.41, "volume": 3088404.0}, {"date": "2022-11-18", "close": 64.7, "volume": 2991761.0}, {"date": "2022-11-21", "close": 65.3, "volume": 2831209.0}, {"date": "2022-11-22", "close": 65.3, "volume": 3129071.0}, {"date": "2022-11-23", "close": 64.52, "volume": 3283340.0}, {"date": "2022-11-25", "close": 64.85, "volume": 1691198.0}, {"date": "2022-11-28", "close": 61.74, "volume": 7740224.0}, {"date": "2022-11-29", "close": 62.3, "volume": 5291933.0}, {"date": "2022-11-30", "close": 63.07, "volume": 7034610.0}, {"date": "2022-12-01", "close": 62.81, "volume": 3923026.0}, {"date": "2022-12-02", "close": 62.9, "volume": 3357520.0}, {"date": "2022-12-05", "close": 62.24, "volume": 5078742.0}, {"date": "2022-12-06", "close": 62.71, "volume": 5584560.0}, {"date": "2022-12-07", "close": 63.57, "volume": 5196394.0}, {"date": "2022-12-08", "close": 64.06, "volume": 3862707.0}, {"date": "2022-12-09", "close": 64.45, "volume": 4418037.0}, {"date": "2022-12-12", "close": 64.67, "volume": 4944054.0}, {"date": "2022-12-13", "close": 64.96, "volume": 4250196.0}, {"date": "2022-12-14", "close": 64.66, "volume": 4750164.0}, {"date": "2022-12-15", "close": 64.64, "volume": 4544067.0}, {"date": "2022-12-16", "close": 63.48, "volume": 10962300.0}, {"date": "2022-12-19", "close": 63.54, "volume": 3610929.0}, {"date": "2022-12-20", "close": 63.11, "volume": 4438420.0}, {"date": "2022-12-21", "close": 64.24, "volume": 3845657.0}, {"date": "2022-12-22", "close": 63.45, "volume": 3204647.0}, {"date": "2022-12-23", "close": 64.41, "volume": 1848254.0}, {"date": "2022-12-27", "close": 64.11, "volume": 4074050.0}, {"date": "2022-12-28", "close": 63.23, "volume": 3155193.0}, {"date": "2022-12-29", "close": 64.03, "volume": 2462889.0}, {"date": "2022-12-30", "close": 63.43, "volume": 2374051.0}, {"date": "2023-01-03", "close": 63.8, "volume": 4483588.0}, {"date": "2023-01-04", "close": 64.61, "volume": 3887177.0}, {"date": "2023-01-05", "close": 63.39, "volume": 3783189.0}, {"date": "2023-01-06", "close": 64.08, "volume": 4261554.0}, {"date": "2023-01-09", "close": 64.7, "volume": 3885947.0}, {"date": "2023-01-10", "close": 64.14, "volume": 3121638.0}, {"date": "2023-01-11", "close": 66.0, "volume": 5024743.0}, {"date": "2023-01-12", "close": 66.55, "volume": 3525797.0}, {"date": "2023-01-13", "close": 66.19, "volume": 2148659.0}, {"date": "2023-01-17", "close": 66.89, "volume": 3192769.0}, {"date": "2023-01-18", "close": 66.04, "volume": 2505402.0}, {"date": "2023-01-19", "close": 65.31, "volume": 2709539.0}, {"date": "2023-01-20", "close": 66.38, "volume": 3038536.0}, {"date": "2023-01-23", "close": 66.93, "volume": 2676501.0}, {"date": "2023-01-24", "close": 67.1, "volume": 1904063.0}, {"date": "2023-01-25", "close": 67.31, "volume": 4140079.0}, {"date": "2023-01-26", "close": 67.97, "volume": 2294994.0}, {"date": "2023-01-27", "close": 68.3, "volume": 3979836.0}, {"date": "2023-01-30", "close": 67.77, "volume": 2652046.0}, {"date": "2023-01-31", "close": 67.83, "volume": 5001309.0}, {"date": "2023-02-01", "close": 67.9, "volume": 3303203.0}, {"date": "2023-02-02", "close": 67.86, "volume": 3235288.0}, {"date": "2023-02-03", "close": 67.59, "volume": 3637605.0}, {"date": "2023-02-06", "close": 67.73, "volume": 2489149.0}, {"date": "2023-02-07", "close": 67.37, "volume": 3609171.0}, {"date": "2023-02-08", "close": 67.22, "volume": 2520994.0}, {"date": "2023-02-09", "close": 66.23, "volume": 2395261.0}, {"date": "2023-02-10", "close": 66.85, "volume": 2123482.0}, {"date": "2023-02-13", "close": 67.15, "volume": 2237900.0}, {"date": "2023-02-14", "close": 65.71, "volume": 3228264.0}, {"date": "2023-02-15", "close": 66.4, "volume": 2426499.0}, {"date": "2023-02-16", "close": 66.31, "volume": 2447458.0}, {"date": "2023-02-17", "close": 66.12, "volume": 2891947.0}, {"date": "2023-02-21", "close": 65.22, "volume": 2603809.0}, {"date": "2023-02-22", "close": 65.52, "volume": 3501910.0}, {"date": "2023-02-23", "close": 66.08, "volume": 3560083.0}, {"date": "2023-02-24", "close": 64.98, "volume": 3220381.0}, {"date": "2023-02-27", "close": 64.76, "volume": 3981120.0}, {"date": "2023-02-28", "close": 63.95, "volume": 5974984.0}, {"date": "2023-03-01", "close": 63.52, "volume": 3625741.0}, {"date": "2023-03-02", "close": 64.09, "volume": 3245278.0}, {"date": "2023-03-03", "close": 64.49, "volume": 3574235.0}, {"date": "2023-03-06", "close": 64.3, "volume": 3483837.0}, {"date": "2023-03-07", "close": 63.9, "volume": 3548166.0}, {"date": "2023-03-08", "close": 64.54, "volume": 2807335.0}, {"date": "2023-03-09", "close": 63.44, "volume": 3414341.0}, {"date": "2023-03-10", "close": 61.38, "volume": 5725391.0}, {"date": "2023-03-13", "close": 62.79, "volume": 6428031.0}, {"date": "2023-03-14", "close": 63.22, "volume": 5060962.0}, {"date": "2023-03-15", "close": 63.06, "volume": 5503251.0}, {"date": "2023-03-16", "close": 62.43, "volume": 4574086.0}, {"date": "2023-03-17", "close": 61.38, "volume": 7068409.0}, {"date": "2023-03-20", "close": 61.97, "volume": 3943459.0}, {"date": "2023-03-21", "close": 61.27, "volume": 4396684.0}, {"date": "2023-03-22", "close": 59.4, "volume": 4155196.0}, {"date": "2023-03-23", "close": 59.27, "volume": 3559258.0}, {"date": "2023-03-24", "close": 61.04, "volume": 3675672.0}, {"date": "2023-03-27", "close": 60.71, "volume": 3778461.0}, {"date": "2023-03-28", "close": 61.06, "volume": 2410345.0}, {"date": "2023-03-29", "close": 62.04, "volume": 3023313.0}, {"date": "2023-03-30", "close": 62.61, "volume": 3007965.0}, {"date": "2023-03-31", "close": 63.32, "volume": 4142562.0}, {"date": "2023-04-03", "close": 62.87, "volume": 5758371.0}, {"date": "2023-04-04", "close": 62.84, "volume": 2832393.0}, {"date": "2023-04-05", "close": 62.71, "volume": 4001922.0}, {"date": "2023-04-06", "close": 62.57, "volume": 3177606.0}, {"date": "2023-04-10", "close": 62.65, "volume": 3083027.0}, {"date": "2023-04-11", "close": 62.1, "volume": 7405716.0}, {"date": "2023-04-12", "close": 61.92, "volume": 4749430.0}, {"date": "2023-04-13", "close": 61.53, "volume": 5126008.0}, {"date": "2023-04-14", "close": 60.77, "volume": 3728716.0}, {"date": "2023-04-17", "close": 61.56, "volume": 2960536.0}, {"date": "2023-04-18", "close": 61.11, "volume": 2196961.0}, {"date": "2023-04-19", "close": 61.64, "volume": 2290731.0}, {"date": "2023-04-20", "close": 61.93, "volume": 3030966.0}, {"date": "2023-04-21", "close": 62.33, "volume": 4020755.0}, {"date": "2023-04-24", "close": 62.09, "volume": 2647288.0}, {"date": "2023-04-25", "close": 62.04, "volume": 3493588.0}, {"date": "2023-04-26", "close": 61.31, "volume": 2789059.0}, {"date": "2023-04-27", "close": 62.29, "volume": 3183390.0}, {"date": "2023-04-28", "close": 62.84, "volume": 3464649.0}, {"date": "2023-05-01", "close": 62.24, "volume": 2194115.0}, {"date": "2023-05-02", "close": 61.39, "volume": 2620217.0}, {"date": "2023-05-03", "close": 60.97, "volume": 3099131.0}, {"date": "2023-05-04", "close": 61.92, "volume": 3254871.0}, {"date": "2023-05-05", "close": 62.95, "volume": 3226871.0}, {"date": "2023-05-08", "close": 62.76, "volume": 2160380.0}, {"date": "2023-05-09", "close": 62.22, "volume": 2526862.0}, {"date": "2023-05-10", "close": 62.37, "volume": 2665280.0}, {"date": "2023-05-11", "close": 61.8, "volume": 2319506.0}, {"date": "2023-05-12", "close": 62.03, "volume": 2349941.0}, {"date": "2023-05-15", "close": 61.94, "volume": 2449650.0}, {"date": "2023-05-16", "close": 60.29, "volume": 3313192.0}, {"date": "2023-05-17", "close": 60.65, "volume": 3722310.0}, {"date": "2023-05-18", "close": 60.07, "volume": 4197088.0}, {"date": "2023-05-19", "close": 59.97, "volume": 3425227.0}, {"date": "2023-05-22", "close": 60.34, "volume": 2844679.0}, {"date": "2023-05-23", "close": 60.1, "volume": 2700011.0}, {"date": "2023-05-24", "close": 59.09, "volume": 3159122.0}, {"date": "2023-05-25", "close": 58.44, "volume": 3615031.0}, {"date": "2023-05-26", "close": 58.66, "volume": 3448215.0}, {"date": "2023-05-30", "close": 58.92, "volume": 4422714.0}, {"date": "2023-05-31", "close": 59.44, "volume": 9241082.0}, {"date": "2023-06-01", "close": 59.24, "volume": 4558840.0}, {"date": "2023-06-02", "close": 59.7, "volume": 4781866.0}, {"date": "2023-06-05", "close": 59.99, "volume": 3849936.0}, {"date": "2023-06-06", "close": 60.01, "volume": 3669293.0}, {"date": "2023-06-07", "close": 61.0, "volume": 3542849.0}, {"date": "2023-06-08", "close": 60.86, "volume": 2555438.0}, {"date": "2023-06-09", "close": 60.91, "volume": 2607841.0}, {"date": "2023-06-12", "close": 60.97, "volume": 4423198.0}, {"date": "2023-06-13", "close": 61.19, "volume": 4279884.0}, {"date": "2023-06-14", "close": 61.18, "volume": 5399949.0}, {"date": "2023-06-15", "close": 61.23, "volume": 4542534.0}, {"date": "2023-06-16", "close": 61.39, "volume": 18479710.0}, {"date": "2023-06-20", "close": 60.33, "volume": 5309420.0}, {"date": "2023-06-21", "close": 59.61, "volume": 5495807.0}, {"date": "2023-06-22", "close": 59.47, "volume": 3220854.0}, {"date": "2023-06-23", "close": 58.76, "volume": 6096403.0}, {"date": "2023-06-26", "close": 59.95, "volume": 3160839.0}, {"date": "2023-06-27", "close": 60.19, "volume": 4823264.0}, {"date": "2023-06-28", "close": 60.15, "volume": 3648660.0}, {"date": "2023-06-29", "close": 60.22, "volume": 3702895.0}, {"date": "2023-06-30", "close": 59.79, "volume": 7161490.0}, {"date": "2023-07-03", "close": 60.2, "volume": 2347661.0}, {"date": "2023-07-05", "close": 60.63, "volume": 4649307.0}, {"date": "2023-07-06", "close": 59.9, "volume": 4105608.0}, {"date": "2023-07-07", "close": 59.57, "volume": 4710140.0}, {"date": "2023-07-10", "close": 59.32, "volume": 4837268.0}, {"date": "2023-07-11", "close": 60.5, "volume": 5435665.0}, {"date": "2023-07-12", "close": 60.31, "volume": 4271020.0}, {"date": "2023-07-13", "close": 60.95, "volume": 4705186.0}, {"date": "2023-07-14", "close": 60.82, "volume": 4981707.0}, {"date": "2023-07-17", "close": 61.29, "volume": 3230153.0}, {"date": "2023-07-18", "close": 60.99, "volume": 4083435.0}, {"date": "2023-07-19", "close": 61.73, "volume": 4362525.0}, {"date": "2023-07-20", "close": 62.62, "volume": 3250642.0}, {"date": "2023-07-21", "close": 62.75, "volume": 3116813.0}, {"date": "2023-07-24", "close": 63.37, "volume": 4913417.0}, {"date": "2023-07-25", "close": 63.09, "volume": 3284621.0}, {"date": "2023-07-26", "close": 63.75, "volume": 3440253.0}, {"date": "2023-07-27", "close": 62.19, "volume": 4957923.0}, {"date": "2023-07-28", "close": 61.47, "volume": 5078957.0}, {"date": "2023-07-31", "close": 60.97, "volume": 9895165.0}, {"date": "2023-08-01", "close": 60.78, "volume": 3208296.0}, {"date": "2023-08-02", "close": 60.37, "volume": 3557418.0}, {"date": "2023-08-03", "close": 58.84, "volume": 6627155.0}, {"date": "2023-08-04", "close": 59.22, "volume": 4508138.0}, {"date": "2023-08-07", "close": 60.11, "volume": 4059434.0}, {"date": "2023-08-08", "close": 59.0, "volume": 4465570.0}, {"date": "2023-08-09", "close": 59.51, "volume": 3896102.0}, {"date": "2023-08-10", "close": 58.79, "volume": 6938463.0}, {"date": "2023-08-11", "close": 58.62, "volume": 5070276.0}, {"date": "2023-08-14", "close": 57.94, "volume": 6150105.0}, {"date": "2023-08-15", "close": 57.43, "volume": 6157706.0}, {"date": "2023-08-16", "close": 56.87, "volume": 5102014.0}, {"date": "2023-08-17", "close": 56.88, "volume": 5229520.0}, {"date": "2023-08-18", "close": 56.9, "volume": 4842064.0}, {"date": "2023-08-21", "close": 56.23, "volume": 4748853.0}, {"date": "2023-08-22", "close": 56.32, "volume": 3451102.0}, {"date": "2023-08-23", "close": 57.11, "volume": 5834864.0}, {"date": "2023-08-24", "close": 56.36, "volume": 5722358.0}, {"date": "2023-08-25", "close": 56.0, "volume": 8429041.0}, {"date": "2023-08-28", "close": 56.47, "volume": 8568871.0}, {"date": "2023-08-29", "close": 56.47, "volume": 4698828.0}, {"date": "2023-08-30", "close": 56.56, "volume": 9020893.0}, {"date": "2023-08-31", "close": 56.04, "volume": 6971225.0}, {"date": "2023-09-01", "close": 56.2, "volume": 3864148.0}, {"date": "2023-09-05", "close": 55.25, "volume": 5264600.0}, {"date": "2023-09-06", "close": 54.99, "volume": 4915139.0}, {"date": "2023-09-07", "close": 55.08, "volume": 5821337.0}, {"date": "2023-09-08", "close": 55.32, "volume": 4244818.0}, {"date": "2023-09-11", "close": 55.17, "volume": 3698628.0}, {"date": "2023-09-12", "close": 55.15, "volume": 3704514.0}, {"date": "2023-09-13", "close": 55.06, "volume": 4928366.0}, {"date": "2023-09-14", "close": 55.12, "volume": 5902130.0}, {"date": "2023-09-15", "close": 54.1, "volume": 18363010.0}, {"date": "2023-09-18", "close": 53.73, "volume": 5925296.0}, {"date": "2023-09-19", "close": 54.0, "volume": 4395544.0}, {"date": "2023-09-20", "close": 53.8, "volume": 3738345.0}, {"date": "2023-09-21", "close": 52.06, "volume": 8679561.0}, {"date": "2023-09-22", "close": 51.56, "volume": 6982154.0}, {"date": "2023-09-25", "close": 51.19, "volume": 5307183.0}, {"date": "2023-09-26", "close": 50.26, "volume": 5231355.0}, {"date": "2023-09-27", "close": 49.66, "volume": 5416527.0}, {"date": "2023-09-28", "close": 49.62, "volume": 5850056.0}, {"date": "2023-09-29", "close": 49.94, "volume": 5298544.0}, {"date": "2023-10-02", "close": 48.99, "volume": 6159050.0}, {"date": "2023-10-03", "close": 48.89, "volume": 6352389.0}, {"date": "2023-10-04", "close": 49.57, "volume": 5468686.0}, {"date": "2023-10-05", "close": 50.06, "volume": 5067184.0}, {"date": "2023-10-06", "close": 50.11, "volume": 4249247.0}, {"date": "2023-10-09", "close": 50.55, "volume": 3747264.0}, {"date": "2023-10-10", "close": 50.2, "volume": 6226324.0}, {"date": "2023-10-11", "close": 50.95, "volume": 4027264.0}, {"date": "2023-10-12", "close": 50.28, "volume": 4110385.0}, {"date": "2023-10-13", "close": 50.59, "volume": 3231995.0}, {"date": "2023-10-16", "close": 50.74, "volume": 4545474.0}, {"date": "2023-10-17", "close": 50.97, "volume": 6089872.0}, {"date": "2023-10-18", "close": 49.91, "volume": 3930813.0}, {"date": "2023-10-19", "close": 49.42, "volume": 4883204.0}, {"date": "2023-10-20", "close": 49.35, "volume": 4965910.0}, {"date": "2023-10-23", "close": 49.01, "volume": 4859131.0}, {"date": "2023-10-24", "close": 49.6, "volume": 4002432.0}, {"date": "2023-10-25", "close": 49.28, "volume": 3336335.0}, {"date": "2023-10-26", "close": 49.79, "volume": 4299184.0}, {"date": "2023-10-27", "close": 49.0, "volume": 4107856.0}, {"date": "2023-10-30", "close": 46.22, "volume": 36132680.0}, {"date": "2023-10-31", "close": 47.38, "volume": 18220470.0}, {"date": "2023-11-01", "close": 47.99, "volume": 8149281.0}, {"date": "2023-11-02", "close": 50.03, "volume": 9626534.0}, {"date": "2023-11-03", "close": 50.85, "volume": 6433080.0}, {"date": "2023-11-06", "close": 50.46, "volume": 7734828.0}, {"date": "2023-11-07", "close": 50.7, "volume": 5787020.0}, {"date": "2023-11-08", "close": 51.2, "volume": 5455147.0}, {"date": "2023-11-09", "close": 50.17, "volume": 5464344.0}, {"date": "2023-11-10", "close": 50.06, "volume": 5191101.0}, {"date": "2023-11-13", "close": 49.9, "volume": 6125070.0}, {"date": "2023-11-14", "close": 52.14, "volume": 7029220.0}, {"date": "2023-11-15", "close": 52.47, "volume": 5937811.0}, {"date": "2023-11-16", "close": 53.09, "volume": 7522916.0}, {"date": "2023-11-17", "close": 52.91, "volume": 7215723.0}, {"date": "2023-11-20", "close": 53.22, "volume": 4948678.0}, {"date": "2023-11-21", "close": 53.55, "volume": 5302066.0}, {"date": "2023-11-22", "close": 53.31, "volume": 3994429.0}, {"date": "2023-11-24", "close": 53.91, "volume": 2454243.0}, {"date": "2023-11-27", "close": 54.13, "volume": 4751906.0}, {"date": "2023-11-28", "close": 53.81, "volume": 6855756.0}, {"date": "2023-11-29", "close": 53.67, "volume": 5561488.0}, {"date": "2023-11-30", "close": 53.96, "volume": 10126170.0}, {"date": "2023-12-01", "close": 54.6, "volume": 6197083.0}, {"date": "2023-12-04", "close": 55.53, "volume": 7323500.0}, {"date": "2023-12-05", "close": 54.92, "volume": 7666135.0}, {"date": "2023-12-06", "close": 54.71, "volume": 11296300.0}, {"date": "2023-12-07", "close": 54.69, "volume": 6195448.0}, {"date": "2023-12-08", "close": 53.86, "volume": 6647990.0}, {"date": "2023-12-11", "close": 54.39, "volume": 6461061.0}, {"date": "2023-12-12", "close": 54.48, "volume": 5013284.0}, {"date": "2023-12-13", "close": 56.62, "volume": 8882402.0}, {"date": "2023-12-14", "close": 57.82, "volume": 11549480.0}, {"date": "2023-12-15", "close": 57.29, "volume": 20187180.0}, {"date": "2023-12-18", "close": 56.51, "volume": 8848798.0}, {"date": "2023-12-19", "close": 57.12, "volume": 6198173.0}, {"date": "2023-12-20", "close": 56.7, "volume": 5402893.0}, {"date": "2023-12-21", "close": 56.96, "volume": 5859918.0}, {"date": "2023-12-22", "close": 56.89, "volume": 5287242.0}, {"date": "2023-12-26", "close": 57.7, "volume": 4211981.0}, {"date": "2023-12-27", "close": 58.0, "volume": 5619621.0}, {"date": "2023-12-28", "close": 58.58, "volume": 5243022.0}, {"date": "2023-12-29", "close": 57.42, "volume": 6688568.0}, {"date": "2024-01-02", "close": 58.57, "volume": 5815302.0}, {"date": "2024-01-03", "close": 57.73, "volume": 5312454.0}, {"date": "2024-01-04", "close": 57.69, "volume": 5107029.0}, {"date": "2024-01-05", "close": 57.92, "volume": 3944202.0}, {"date": "2024-01-08", "close": 59.48, "volume": 8842872.0}, {"date": "2024-01-09", "close": 59.29, "volume": 7605850.0}, {"date": "2024-01-10", "close": 59.11, "volume": 6719363.0}, {"date": "2024-01-11", "close": 59.27, "volume": 6628838.0}, {"date": "2024-01-12", "close": 58.9, "volume": 5892764.0}, {"date": "2024-01-16", "close": 58.34, "volume": 5808953.0}, {"date": "2024-01-17", "close": 57.21, "volume": 6658204.0}, {"date": "2024-01-18", "close": 56.12, "volume": 7117847.0}, {"date": "2024-01-19", "close": 56.52, "volume": 9218030.0}, {"date": "2024-01-22", "close": 55.58, "volume": 45785720.0}, {"date": "2024-01-23", "close": 55.99, "volume": 12145080.0}, {"date": "2024-01-24", "close": 54.99, "volume": 8218623.0}, {"date": "2024-01-25", "close": 55.42, "volume": 6945831.0}, {"date": "2024-01-26", "close": 54.97, "volume": 5696200.0}, {"date": "2024-01-29", "close": 54.92, "volume": 6329556.0}, {"date": "2024-01-30", "close": 55.18, "volume": 8151047.0}, {"date": "2024-01-31", "close": 54.39, "volume": 12325060.0}, {"date": "2024-02-01", "close": 55.25, "volume": 6320755.0}, {"date": "2024-02-02", "close": 54.19, "volume": 7480303.0}, {"date": "2024-02-05", "close": 52.65, "volume": 9135565.0}, {"date": "2024-02-06", "close": 53.75, "volume": 7199630.0}, {"date": "2024-02-07", "close": 53.36, "volume": 4686671.0}, {"date": "2024-02-08", "close": 53.16, "volume": 4484401.0}, {"date": "2024-02-09", "close": 52.76, "volume": 6516549.0}, {"date": "2024-02-12", "close": 52.67, "volume": 5069649.0}, {"date": "2024-02-13", "close": 51.52, "volume": 9692889.0}, {"date": "2024-02-14", "close": 51.39, "volume": 5923072.0}, {"date": "2024-02-15", "close": 52.02, "volume": 5127114.0}, {"date": "2024-02-16", "close": 52.33, "volume": 5678173.0}, {"date": "2024-02-20", "close": 52.47, "volume": 6095678.0}, {"date": "2024-02-21", "close": 52.69, "volume": 6532003.0}, {"date": "2024-02-22", "close": 52.82, "volume": 5764041.0}, {"date": "2024-02-23", "close": 52.94, "volume": 5181787.0}, {"date": "2024-02-26", "close": 52.49, "volume": 5120219.0}, {"date": "2024-02-27", "close": 52.31, "volume": 5966931.0}, {"date": "2024-02-28", "close": 52.02, "volume": 7631077.0}, {"date": "2024-02-29", "close": 52.11, "volume": 6753315.0}, {"date": "2024-03-01", "close": 52.24, "volume": 8952611.0}, {"date": "2024-03-04", "close": 52.71, "volume": 5170643.0}, {"date": "2024-03-05", "close": 52.25, "volume": 5979454.0}, {"date": "2024-03-06", "close": 52.16, "volume": 4927429.0}, {"date": "2024-03-07", "close": 52.24, "volume": 4875641.0}, {"date": "2024-03-08", "close": 52.91, "volume": 4967951.0}, {"date": "2024-03-11", "close": 53.09, "volume": 4753840.0}, {"date": "2024-03-12", "close": 52.88, "volume": 6964579.0}, {"date": "2024-03-13", "close": 52.28, "volume": 7512590.0}, {"date": "2024-03-14", "close": 51.66, "volume": 9746745.0}, {"date": "2024-03-15", "close": 52.19, "volume": 10074820.0}, {"date": "2024-03-18", "close": 52.21, "volume": 4781173.0}, {"date": "2024-03-19", "close": 52.1, "volume": 5448481.0}, {"date": "2024-03-20", "close": 52.44, "volume": 4058220.0}, {"date": "2024-03-21", "close": 52.49, "volume": 5075701.0}, {"date": "2024-03-22", "close": 52.08, "volume": 5775164.0}, {"date": "2024-03-25", "close": 52.17, "volume": 6775316.0}, {"date": "2024-03-26", "close": 52.6, "volume": 6484772.0}, {"date": "2024-03-27", "close": 53.77, "volume": 9112019.0}, {"date": "2024-03-28", "close": 54.1, "volume": 6318247.0}, {"date": "2024-04-01", "close": 53.46, "volume": 4855913.0}, {"date": "2024-04-02", "close": 52.87, "volume": 5107480.0}, {"date": "2024-04-03", "close": 52.77, "volume": 4683577.0}, {"date": "2024-04-04", "close": 52.62, "volume": 3923278.0}, {"date": "2024-04-05", "close": 53.01, "volume": 4718583.0}, {"date": "2024-04-08", "close": 53.64, "volume": 4006869.0}, {"date": "2024-04-09", "close": 54.38, "volume": 3403279.0}, {"date": "2024-04-10", "close": 52.14, "volume": 7578846.0}, {"date": "2024-04-11", "close": 52.24, "volume": 5724472.0}, {"date": "2024-04-12", "close": 52.02, "volume": 6410640.0}, {"date": "2024-04-15", "close": 51.65, "volume": 6251824.0}, {"date": "2024-04-16", "close": 50.8, "volume": 7121465.0}, {"date": "2024-04-17", "close": 51.28, "volume": 5120721.0}, {"date": "2024-04-18", "close": 52.03, "volume": 4961056.0}, {"date": "2024-04-19", "close": 53.04, "volume": 6611652.0}, {"date": "2024-04-22", "close": 53.33, "volume": 4182363.0}, {"date": "2024-04-23", "close": 53.39, "volume": 6650892.0}, {"date": "2024-04-24", "close": 53.67, "volume": 5340363.0}, {"date": "2024-04-25", "close": 53.8, "volume": 4880791.0}, {"date": "2024-04-26", "close": 53.71, "volume": 6861575.0}, {"date": "2024-04-29", "close": 54.31, "volume": 6560241.0}, {"date": "2024-04-30", "close": 53.54, "volume": 8569673.0}, {"date": "2024-05-01", "close": 53.92, "volume": 5869516.0}, {"date": "2024-05-02", "close": 54.91, "volume": 5897020.0}, {"date": "2024-05-03", "close": 55.26, "volume": 9076566.0}, {"date": "2024-05-06", "close": 55.45, "volume": 6845052.0}, {"date": "2024-05-07", "close": 55.02, "volume": 6362152.0}, {"date": "2024-05-08", "close": 54.79, "volume": 6602421.0}, {"date": "2024-05-09", "close": 54.63, "volume": 6113288.0}, {"date": "2024-05-10", "close": 55.01, "volume": 3859727.0}, {"date": "2024-05-13", "close": 54.96, "volume": 3928153.0}, {"date": "2024-05-14", "close": 54.87, "volume": 4898914.0}, {"date": "2024-05-15", "close": 55.11, "volume": 6024381.0}, {"date": "2024-05-16", "close": 55.19, "volume": 4198638.0}, {"date": "2024-05-17", "close": 55.13, "volume": 4270902.0}, {"date": "2024-05-20", "close": 54.98, "volume": 3913148.0}, {"date": "2024-05-21", "close": 55.08, "volume": 3783224.0}, {"date": "2024-05-22", "close": 53.72, "volume": 5760088.0}, {"date": "2024-05-23", "close": 52.31, "volume": 5575993.0}, {"date": "2024-05-24", "close": 52.18, "volume": 4660522.0}, {"date": "2024-05-28", "close": 51.57, "volume": 6564856.0}, {"date": "2024-05-29", "close": 51.17, "volume": 5639748.0}, {"date": "2024-05-30", "close": 51.75, "volume": 6221178.0}, {"date": "2024-05-31", "close": 53.06, "volume": 9284196.0}, {"date": "2024-06-03", "close": 53.31, "volume": 4398670.0}, {"date": "2024-06-04", "close": 54.43, "volume": 5815901.0}, {"date": "2024-06-05", "close": 54.03, "volume": 4729337.0}, {"date": "2024-06-06", "close": 54.26, "volume": 3350683.0}, {"date": "2024-06-07", "close": 53.32, "volume": 3968819.0}, {"date": "2024-06-10", "close": 52.71, "volume": 4341189.0}, {"date": "2024-06-11", "close": 52.24, "volume": 5218043.0}, {"date": "2024-06-12", "close": 52.69, "volume": 4344270.0}, {"date": "2024-06-13", "close": 53.22, "volume": 4314121.0}, {"date": "2024-06-14", "close": 53.37, "volume": 3374700.0}, {"date": "2024-06-17", "close": 53.07, "volume": 3624423.0}, {"date": "2024-06-18", "close": 53.1, "volume": 3597708.0}, {"date": "2024-06-20", "close": 53.01, "volume": 4471029.0}, {"date": "2024-06-21", "close": 53.15, "volume": 16277800.0}, {"date": "2024-06-24", "close": 53.64, "volume": 4265490.0}, {"date": "2024-06-25", "close": 52.92, "volume": 5556115.0}, {"date": "2024-06-26", "close": 52.68, "volume": 4776786.0}, {"date": "2024-06-27", "close": 52.43, "volume": 6201660.0}, {"date": "2024-06-28", "close": 52.82, "volume": 8379400.0}, {"date": "2024-07-01", "close": 52.36, "volume": 4417409.0}, {"date": "2024-07-02", "close": 52.43, "volume": 4590238.0}, {"date": "2024-07-03", "close": 52.45, "volume": 2125731.0}, {"date": "2024-07-05", "close": 53.09, "volume": 3378469.0}, {"date": "2024-07-08", "close": 53.16, "volume": 5347705.0}, {"date": "2024-07-09", "close": 52.76, "volume": 3619107.0}, {"date": "2024-07-10", "close": 53.58, "volume": 3279363.0}, {"date": "2024-07-11", "close": 55.0, "volume": 5900452.0}, {"date": "2024-07-12", "close": 55.75, "volume": 5273841.0}, {"date": "2024-07-15", "close": 55.98, "volume": 4621488.0}, {"date": "2024-07-16", "close": 56.37, "volume": 5127557.0}, {"date": "2024-07-17", "close": 57.63, "volume": 5270183.0}, {"date": "2024-07-18", "close": 57.73, "volume": 4518529.0}, {"date": "2024-07-19", "close": 57.58, "volume": 3722330.0}, {"date": "2024-07-22", "close": 57.56, "volume": 4000809.0}, {"date": "2024-07-23", "close": 57.49, "volume": 3275421.0}, {"date": "2024-07-24", "close": 57.26, "volume": 4859994.0}, {"date": "2024-07-25", "close": 57.36, "volume": 4755034.0}, {"date": "2024-07-26", "close": 58.07, "volume": 3138632.0}, {"date": "2024-07-29", "close": 58.21, "volume": 2744888.0}, {"date": "2024-07-30", "close": 58.37, "volume": 4091496.0}, {"date": "2024-07-31", "close": 57.43, "volume": 7681918.0}, {"date": "2024-08-01", "close": 58.01, "volume": 5966565.0}, {"date": "2024-08-02", "close": 59.32, "volume": 8459441.0}, {"date": "2024-08-05", "close": 59.18, "volume": 12166940.0}, {"date": "2024-08-06", "close": 60.44, "volume": 9104688.0}, {"date": "2024-08-07", "close": 60.28, "volume": 7729754.0}, {"date": "2024-08-08", "close": 60.22, "volume": 6671728.0}, {"date": "2024-08-09", "close": 60.57, "volume": 3374919.0}, {"date": "2024-08-12", "close": 60.31, "volume": 4391103.0}, {"date": "2024-08-13", "close": 60.31, "volume": 4228364.0}, {"date": "2024-08-14", "close": 60.16, "volume": 4208098.0}, {"date": "2024-08-15", "close": 59.71, "volume": 5586414.0}, {"date": "2024-08-16", "close": 60.05, "volume": 6572943.0}, {"date": "2024-08-19", "close": 60.86, "volume": 2664645.0}, {"date": "2024-08-20", "close": 60.56, "volume": 3163600.0}, {"date": "2024-08-21", "close": 60.93, "volume": 3305421.0}, {"date": "2024-08-22", "close": 60.5, "volume": 3413227.0}, {"date": "2024-08-23", "close": 61.09, "volume": 4245690.0}, {"date": "2024-08-26", "close": 61.77, "volume": 3406669.0}, {"date": "2024-08-27", "close": 62.15, "volume": 3495151.0}, {"date": "2024-08-28", "close": 61.99, "volume": 3306948.0}, {"date": "2024-08-29", "close": 61.4, "volume": 3680077.0}, {"date": "2024-08-30", "close": 62.11, "volume": 5699956.0}, {"date": "2024-09-03", "close": 62.28, "volume": 4818232.0}, {"date": "2024-09-04", "close": 62.71, "volume": 4034632.0}, {"date": "2024-09-05", "close": 62.33, "volume": 4743263.0}, {"date": "2024-09-06", "close": 62.4, "volume": 4567184.0}, {"date": "2024-09-09", "close": 62.86, "volume": 4479059.0}, {"date": "2024-09-10", "close": 62.81, "volume": 2556031.0}, {"date": "2024-09-11", "close": 62.61, "volume": 2988371.0}, {"date": "2024-09-12", "close": 62.41, "volume": 2789121.0}, {"date": "2024-09-13", "close": 62.71, "volume": 3506284.0}, {"date": "2024-09-16", "close": 62.68, "volume": 3164095.0}, {"date": "2024-09-17", "close": 62.49, "volume": 3639728.0}, {"date": "2024-09-18", "close": 62.19, "volume": 4640840.0}, {"date": "2024-09-19", "close": 60.7, "volume": 7228455.0}, {"date": "2024-09-20", "close": 61.63, "volume": 12378400.0}, {"date": "2024-09-23", "close": 62.32, "volume": 4122910.0}, {"date": "2024-09-24", "close": 62.56, "volume": 5128669.0}, {"date": "2024-09-25", "close": 62.64, "volume": 5233647.0}, {"date": "2024-09-26", "close": 62.48, "volume": 4229724.0}, {"date": "2024-09-27", "close": 62.73, "volume": 4304761.0}, {"date": "2024-09-30", "close": 63.42, "volume": 7136015.0}, {"date": "2024-10-01", "close": 63.0, "volume": 5380887.0}, {"date": "2024-10-02", "close": 62.42, "volume": 4326322.0}, {"date": "2024-10-03", "close": 62.4, "volume": 3617208.0}, {"date": "2024-10-04", "close": 62.01, "volume": 5249796.0}, {"date": "2024-10-07", "close": 61.67, "volume": 4015402.0}, {"date": "2024-10-08", "close": 61.51, "volume": 4442453.0}, {"date": "2024-10-09", "close": 61.81, "volume": 3132840.0}, {"date": "2024-10-10", "close": 61.47, "volume": 3184768.0}, {"date": "2024-10-11", "close": 61.75, "volume": 2913808.0}, {"date": "2024-10-14", "close": 62.11, "volume": 3132336.0}, {"date": "2024-10-15", "close": 63.36, "volume": 3863226.0}, {"date": "2024-10-16", "close": 64.23, "volume": 3616919.0}, {"date": "2024-10-17", "close": 63.96, "volume": 3450755.0}, {"date": "2024-10-18", "close": 64.71, "volume": 3406723.0}, {"date": "2024-10-21", "close": 63.79, "volume": 3301019.0}, {"date": "2024-10-22", "close": 63.69, "volume": 2839968.0}, {"date": "2024-10-23", "close": 64.24, "volume": 4232916.0}, {"date": "2024-10-24", "close": 63.31, "volume": 3841129.0}, {"date": "2024-10-25", "close": 61.31, "volume": 5994203.0}, {"date": "2024-10-28", "close": 61.29, "volume": 4605025.0}, {"date": "2024-10-29", "close": 60.41, "volume": 5174284.0}, {"date": "2024-10-30", "close": 60.48, "volume": 4564702.0}, {"date": "2024-10-31", "close": 59.37, "volume": 9170569.0}, {"date": "2024-11-01", "close": 58.88, "volume": 4615704.0}, {"date": "2024-11-04", "close": 59.29, "volume": 4691594.0}, {"date": "2024-11-05", "close": 58.82, "volume": 5515382.0}, {"date": "2024-11-06", "close": 57.0, "volume": 11418160.0}, {"date": "2024-11-07", "close": 56.38, "volume": 7303147.0}, {"date": "2024-11-08", "close": 57.51, "volume": 5576556.0}, {"date": "2024-11-11", "close": 57.65, "volume": 5228116.0}, {"date": "2024-11-12", "close": 57.02, "volume": 3675471.0}, {"date": "2024-11-13", "close": 56.9, "volume": 3791960.0}, {"date": "2024-11-14", "close": 56.07, "volume": 5115128.0}, {"date": "2024-11-15", "close": 56.54, "volume": 7984876.0}, {"date": "2024-11-18", "close": 56.77, "volume": 4209643.0}, {"date": "2024-11-19", "close": 57.18, "volume": 3365143.0}, {"date": "2024-11-20", "close": 56.88, "volume": 4131316.0}, {"date": "2024-11-21", "close": 57.39, "volume": 2953103.0}, {"date": "2024-11-22", "close": 57.45, "volume": 3277844.0}, {"date": "2024-11-25", "close": 57.45, "volume": 6793304.0}, {"date": "2024-11-26", "close": 57.75, "volume": 3038864.0}, {"date": "2024-11-27", "close": 58.32, "volume": 3016136.0}, {"date": "2024-11-29", "close": 57.89, "volume": 3486234.0}, {"date": "2024-12-02", "close": 56.69, "volume": 5052987.0}, {"date": "2024-12-03", "close": 56.03, "volume": 4856200.0}, {"date": "2024-12-04", "close": 56.17, "volume": 4011262.0}, {"date": "2024-12-05", "close": 56.06, "volume": 3790633.0}, {"date": "2024-12-06", "close": 56.17, "volume": 3112184.0}, {"date": "2024-12-09", "close": 56.48, "volume": 3946838.0}, {"date": "2024-12-10", "close": 55.78, "volume": 5089555.0}, {"date": "2024-12-11", "close": 55.32, "volume": 6634565.0}, {"date": "2024-12-12", "close": 55.14, "volume": 3885153.0}, {"date": "2024-12-13", "close": 55.34, "volume": 3899139.0}, {"date": "2024-12-16", "close": 54.58, "volume": 5671632.0}, {"date": "2024-12-17", "close": 54.52, "volume": 4951728.0}, {"date": "2024-12-18", "close": 52.81, "volume": 7659414.0}, {"date": "2024-12-19", "close": 51.76, "volume": 7959006.0}, {"date": "2024-12-20", "close": 52.79, "volume": 14467150.0}, {"date": "2024-12-23", "close": 53.0, "volume": 5474870.0}, {"date": "2024-12-24", "close": 53.24, "volume": 2585016.0}, {"date": "2024-12-26", "close": 53.07, "volume": 7391190.0}, {"date": "2024-12-27", "close": 52.66, "volume": 5373852.0}, {"date": "2024-12-30", "close": 52.73, "volume": 5695297.0}, {"date": "2024-12-31", "close": 53.41, "volume": 5643315.0}, {"date": "2025-01-02", "close": 52.6, "volume": 4991084.0}, {"date": "2025-01-03", "close": 53.28, "volume": 4076272.0}, {"date": "2025-01-06", "close": 52.73, "volume": 6850034.0}, {"date": "2025-01-07", "close": 52.51, "volume": 4908545.0}, {"date": "2025-01-08", "close": 52.51, "volume": 4727817.0}, {"date": "2025-01-10", "close": 51.67, "volume": 5852120.0}, {"date": "2025-01-13", "close": 52.47, "volume": 5172748.0}, {"date": "2025-01-14", "close": 53.15, "volume": 4294589.0}, {"date": "2025-01-15", "close": 53.17, "volume": 4978005.0}, {"date": "2025-01-16", "close": 54.58, "volume": 4332035.0}, {"date": "2025-01-17", "close": 54.62, "volume": 5345374.0}, {"date": "2025-01-21", "close": 55.26, "volume": 5732438.0}, {"date": "2025-01-22", "close": 53.96, "volume": 4950005.0}, {"date": "2025-01-23", "close": 54.13, "volume": 3785560.0}, {"date": "2025-01-24", "close": 54.34, "volume": 3359156.0}, {"date": "2025-01-27", "close": 56.0, "volume": 6102670.0}, {"date": "2025-01-28", "close": 54.98, "volume": 3694680.0}, {"date": "2025-01-29", "close": 54.06, "volume": 3510727.0}, {"date": "2025-01-30", "close": 54.32, "volume": 4277756.0}, {"date": "2025-01-31", "close": 54.64, "volume": 6777451.0}, {"date": "2025-02-03", "close": 54.49, "volume": 4324235.0}, {"date": "2025-02-04", "close": 54.03, "volume": 3700776.0}, {"date": "2025-02-05", "close": 54.43, "volume": 4581678.0}, {"date": "2025-02-06", "close": 54.29, "volume": 4367303.0}, {"date": "2025-02-07", "close": 54.12, "volume": 4544545.0}, {"date": "2025-02-10", "close": 53.96, "volume": 3831239.0}, {"date": "2025-02-11", "close": 54.38, "volume": 3893174.0}, {"date": "2025-02-12", "close": 54.07, "volume": 4309976.0}, {"date": "2025-02-13", "close": 54.92, "volume": 4129722.0}, {"date": "2025-02-14", "close": 54.49, "volume": 3721331.0}, {"date": "2025-02-18", "close": 55.23, "volume": 3811538.0}, {"date": "2025-02-19", "close": 55.67, "volume": 4123507.0}, {"date": "2025-02-20", "close": 56.52, "volume": 5226065.0}, {"date": "2025-02-21", "close": 57.09, "volume": 7387242.0}, {"date": "2025-02-24", "close": 57.31, "volume": 5309279.0}, {"date": "2025-02-25", "close": 56.24, "volume": 9777972.0}, {"date": "2025-02-26", "close": 56.1, "volume": 6078298.0}, {"date": "2025-02-27", "close": 56.57, "volume": 5082147.0}, {"date": "2025-02-28", "close": 57.03, "volume": 7520350.0}, {"date": "2025-03-03", "close": 57.55, "volume": 5859826.0}, {"date": "2025-03-04", "close": 57.76, "volume": 8280659.0}, {"date": "2025-03-05", "close": 58.11, "volume": 5369045.0}, {"date": "2025-03-06", "close": 57.33, "volume": 7126649.0}, {"date": "2025-03-07", "close": 58.48, "volume": 6256793.0}, {"date": "2025-03-10", "close": 58.49, "volume": 7584019.0}, {"date": "2025-03-11", "close": 56.71, "volume": 7482478.0}, {"date": "2025-03-12", "close": 56.37, "volume": 7062053.0}, {"date": "2025-03-13", "close": 55.86, "volume": 5824093.0}, {"date": "2025-03-14", "close": 56.69, "volume": 6367747.0}, {"date": "2025-03-17", "close": 56.98, "volume": 3837229.0}, {"date": "2025-03-18", "close": 56.96, "volume": 3708713.0}, {"date": "2025-03-19", "close": 56.44, "volume": 6039805.0}, {"date": "2025-03-20", "close": 56.46, "volume": 5079410.0}, {"date": "2025-03-21", "close": 55.8, "volume": 10839460.0}, {"date": "2025-03-24", "close": 56.28, "volume": 4699381.0}, {"date": "2025-03-25", "close": 55.65, "volume": 6720638.0}, {"date": "2025-03-26", "close": 56.56, "volume": 4475515.0}, {"date": "2025-03-27", "close": 56.16, "volume": 4490649.0}, {"date": "2025-03-28", "close": 56.61, "volume": 3504325.0}, {"date": "2025-03-31", "close": 58.01, "volume": 8202080.0}, {"date": "2025-04-01", "close": 57.15, "volume": 5135812.0}, {"date": "2025-04-02", "close": 57.12, "volume": 4765569.0}, {"date": "2025-04-03", "close": 57.06, "volume": 9623680.0}, {"date": "2025-04-04", "close": 55.15, "volume": 12097500.0}, {"date": "2025-04-07", "close": 52.93, "volume": 13272620.0}, {"date": "2025-04-08", "close": 52.27, "volume": 12132400.0}, {"date": "2025-04-09", "close": 53.98, "volume": 10569180.0}, {"date": "2025-04-10", "close": 54.15, "volume": 7982279.0}, {"date": "2025-04-11", "close": 55.22, "volume": 6516570.0}, {"date": "2025-04-14", "close": 56.27, "volume": 4591763.0}, {"date": "2025-04-15", "close": 57.01, "volume": 4991146.0}, {"date": "2025-04-16", "close": 57.26, "volume": 4657861.0}, {"date": "2025-04-17", "close": 58.32, "volume": 5109606.0}, {"date": "2025-04-21", "close": 57.96, "volume": 4414213.0}, {"date": "2025-04-22", "close": 58.52, "volume": 4058321.0}, {"date": "2025-04-23", "close": 58.05, "volume": 4954516.0}, {"date": "2025-04-24", "close": 57.15, "volume": 5522251.0}, {"date": "2025-04-25", "close": 56.89, "volume": 3861460.0}, {"date": "2025-04-28", "close": 57.24, "volume": 3789839.0}, {"date": "2025-04-29", "close": 57.38, "volume": 3691060.0}, {"date": "2025-04-30", "close": 57.86, "volume": 7998962.0}, {"date": "2025-05-01", "close": 57.17, "volume": 4308514.0}, {"date": "2025-05-02", "close": 56.96, "volume": 4292747.0}, {"date": "2025-05-05", "close": 56.94, "volume": 4392834.0}, {"date": "2025-05-06", "close": 56.79, "volume": 5650193.0}, {"date": "2025-05-07", "close": 56.74, "volume": 6822854.0}, {"date": "2025-05-08", "close": 56.25, "volume": 4858630.0}, {"date": "2025-05-09", "close": 56.69, "volume": 3634766.0}, {"date": "2025-05-12", "close": 55.94, "volume": 8776895.0}, {"date": "2025-05-13", "close": 55.06, "volume": 6642085.0}, {"date": "2025-05-14", "close": 54.54, "volume": 6270223.0}, {"date": "2025-05-15", "close": 55.4, "volume": 5836544.0}, {"date": "2025-05-16", "close": 56.24, "volume": 6484513.0}, {"date": "2025-05-19", "close": 56.25, "volume": 4691283.0}, {"date": "2025-05-20", "close": 56.2, "volume": 2781430.0}, {"date": "2025-05-21", "close": 55.25, "volume": 4533997.0}, {"date": "2025-05-22", "close": 55.18, "volume": 4038574.0}, {"date": "2025-05-23", "close": 55.53, "volume": 4007132.0}, {"date": "2025-05-27", "close": 56.16, "volume": 4487813.0}, {"date": "2025-05-28", "close": 55.85, "volume": 3306017.0}, {"date": "2025-05-29", "close": 56.36, "volume": 4857976.0}, {"date": "2025-05-30", "close": 56.62, "volume": 9971398.0}, {"date": "2025-06-02", "close": 56.58, "volume": 4573642.0}, {"date": "2025-06-03", "close": 56.01, "volume": 4757760.0}, {"date": "2025-06-04", "close": 55.92, "volume": 5147744.0}, {"date": "2025-06-05", "close": 55.83, "volume": 4887518.0}, {"date": "2025-06-06", "close": 56.0, "volume": 4841648.0}, {"date": "2025-06-09", "close": 56.81, "volume": 5659164.0}, {"date": "2025-06-10", "close": 57.35, "volume": 4739230.0}, {"date": "2025-06-11", "close": 57.76, "volume": 4193840.0}, {"date": "2025-06-12", "close": 57.96, "volume": 4266787.0}, {"date": "2025-06-13", "close": 57.64, "volume": 4854066.0}, {"date": "2025-06-16", "close": 57.39, "volume": 5060637.0}, {"date": "2025-06-17", "close": 57.53, "volume": 4274041.0}, {"date": "2025-06-18", "close": 57.58, "volume": 4412984.0}, {"date": "2025-06-20", "close": 57.18, "volume": 16937630.0}, {"date": "2025-06-23", "close": 58.37, "volume": 5171343.0}, {"date": "2025-06-24", "close": 57.98, "volume": 5388624.0}, {"date": "2025-06-25", "close": 57.08, "volume": 8468691.0}, {"date": "2025-06-26", "close": 57.2, "volume": 6188365.0}, {"date": "2025-06-27", "close": 57.03, "volume": 5318636.0}, {"date": "2025-06-30", "close": 57.61, "volume": 7304282.0}, {"date": "2025-07-01", "close": 57.8, "volume": 5686898.0}, {"date": "2025-07-02", "close": 57.75, "volume": 3975042.0}, {"date": "2025-07-03", "close": 57.68, "volume": 2942493.0}, {"date": "2025-07-07", "close": 57.53, "volume": 4691003.0}, {"date": "2025-07-08", "close": 57.49, "volume": 3968783.0}, {"date": "2025-07-09", "close": 56.92, "volume": 5712181.0}, {"date": "2025-07-10", "close": 56.93, "volume": 5415227.0}, {"date": "2025-07-11", "close": 57.16, "volume": 4629333.0}, {"date": "2025-07-14", "close": 58.7, "volume": 13455200.0}, {"date": "2025-07-15", "close": 56.66, "volume": 7800358.0}, {"date": "2025-07-16", "close": 56.79, "volume": 5292737.0}, {"date": "2025-07-17", "close": 56.36, "volume": 4440116.0}, {"date": "2025-07-18", "close": 56.47, "volume": 4161853.0}, {"date": "2025-07-21", "close": 56.39, "volume": 3718444.0}, {"date": "2025-07-22", "close": 57.84, "volume": 5154852.0}, {"date": "2025-07-23", "close": 57.88, "volume": 3666112.0}, {"date": "2025-07-24", "close": 58.02, "volume": 3995872.0}, {"date": "2025-07-25", "close": 57.9, "volume": 4439262.0}, {"date": "2025-07-28", "close": 56.86, "volume": 4243412.0}, {"date": "2025-07-29", "close": 57.36, "volume": 4392156.0}, {"date": "2025-07-30", "close": 56.79, "volume": 3860485.0}, {"date": "2025-07-31", "close": 56.13, "volume": 7458531.0}, {"date": "2025-08-01", "close": 56.57, "volume": 7981852.0}, {"date": "2025-08-04", "close": 57.45, "volume": 5232192.0}, {"date": "2025-08-05", "close": 57.2, "volume": 4204441.0}, {"date": "2025-08-06", "close": 56.91, "volume": 4195512.0}, {"date": "2025-08-07", "close": 57.09, "volume": 5058323.0}, {"date": "2025-08-08", "close": 57.44, "volume": 4537967.0}, {"date": "2025-08-11", "close": 57.39, "volume": 3609420.0}, {"date": "2025-08-12", "close": 57.66, "volume": 4149222.0}, {"date": "2025-08-13", "close": 57.89, "volume": 4666578.0}, {"date": "2025-08-14", "close": 57.82, "volume": 4193695.0}, {"date": "2025-08-15", "close": 58.48, "volume": 6242821.0}, {"date": "2025-08-18", "close": 57.87, "volume": 4331113.0}, {"date": "2025-08-19", "close": 59.01, "volume": 4600172.0}, {"date": "2025-08-20", "close": 59.9, "volume": 6768023.0}, {"date": "2025-08-21", "close": 59.58, "volume": 4920989.0}, {"date": "2025-08-22", "close": 58.92, "volume": 7649971.0}, {"date": "2025-08-25", "close": 58.21, "volume": 6828975.0}, {"date": "2025-08-26", "close": 58.13, "volume": 7617747.0}, {"date": "2025-08-27", "close": 58.55, "volume": 5703912.0}, {"date": "2025-08-28", "close": 58.13, "volume": 5009829.0}, {"date": "2025-08-29", "close": 58.76, "volume": 4370657.0}, {"date": "2025-09-02", "close": 57.74, "volume": 5441984.0}, {"date": "2025-09-03", "close": 57.95, "volume": 4102199.0}, {"date": "2025-09-04", "close": 58.28, "volume": 4320260.0}, {"date": "2025-09-05", "close": 59.29, "volume": 5321079.0}, {"date": "2025-09-08", "close": 59.1, "volume": 5197790.0}, {"date": "2025-09-09", "close": 59.49, "volume": 4083682.0}, {"date": "2025-09-10", "close": 59.45, "volume": 4673340.0}, {"date": "2025-09-11", "close": 60.16, "volume": 4690651.0}, {"date": "2025-09-12", "close": 60.41, "volume": 3910085.0}, {"date": "2025-09-15", "close": 60.22, "volume": 6098809.0}, {"date": "2025-09-16", "close": 59.98, "volume": 6206323.0}, {"date": "2025-09-17", "close": 59.71, "volume": 5236311.0}, {"date": "2025-09-18", "close": 59.11, "volume": 6233981.0}, {"date": "2025-09-19", "close": 59.16, "volume": 12684310.0}, {"date": "2025-09-22", "close": 59.06, "volume": 5909860.0}, {"date": "2025-09-23", "close": 59.55, "volume": 4571782.0}, {"date": "2025-09-24", "close": 59.98, "volume": 5751310.0}, {"date": "2025-09-25", "close": 59.79, "volume": 4799278.0}, {"date": "2025-09-26", "close": 60.32, "volume": 5681779.0}, {"date": "2025-09-29", "close": 60.55, "volume": 6067518.0}, {"date": "2025-09-30", "close": 60.79, "volume": 6683992.0}, {"date": "2025-10-01", "close": 60.46, "volume": 5639149.0}, {"date": "2025-10-02", "close": 60.08, "volume": 4493276.0}, {"date": "2025-10-03", "close": 60.4, "volume": 4124151.0}, {"date": "2025-10-06", "close": 59.9, "volume": 4976757.0}, {"date": "2025-10-07", "close": 59.63, "volume": 4613245.0}, {"date": "2025-10-08", "close": 59.01, "volume": 4673467.0}, {"date": "2025-10-09", "close": 58.66, "volume": 4040084.0}, {"date": "2025-10-10", "close": 58.26, "volume": 4849447.0}, {"date": "2025-10-13", "close": 58.73, "volume": 4231653.0}, {"date": "2025-10-14", "close": 58.84, "volume": 5303493.0}, {"date": "2025-10-15", "close": 59.46, "volume": 5143806.0}, {"date": "2025-10-16", "close": 59.29, "volume": 4717781.0}, {"date": "2025-10-17", "close": 59.94, "volume": 4241137.0}, {"date": "2025-10-20", "close": 60.64, "volume": 3687642.0}, {"date": "2025-10-21", "close": 60.03, "volume": 5307348.0}, {"date": "2025-10-22", "close": 60.27, "volume": 4077429.0}, {"date": "2025-10-23", "close": 60.22, "volume": 3455745.0}, {"date": "2025-10-24", "close": 59.99, "volume": 3884242.0}, {"date": "2025-10-27", "close": 60.4, "volume": 4946488.0}, {"date": "2025-10-28", "close": 59.21, "volume": 5791030.0}, {"date": "2025-10-29", "close": 58.36, "volume": 7192888.0}, {"date": "2025-10-30", "close": 57.91, "volume": 7396353.0}, {"date": "2025-10-31", "close": 57.98, "volume": 6794265.0}, {"date": "2025-11-03", "close": 58.2, "volume": 7773547.0}, {"date": "2025-11-04", "close": 56.14, "volume": 11474020.0}, {"date": "2025-11-05", "close": 56.12, "volume": 7875126.0}, {"date": "2025-11-06", "close": 56.33, "volume": 6114358.0}, {"date": "2025-11-07", "close": 56.87, "volume": 5958483.0}, {"date": "2025-11-10", "close": 56.38, "volume": 6427843.0}, {"date": "2025-11-11", "close": 57.16, "volume": 5019122.0}, {"date": "2025-11-12", "close": 56.93, "volume": 5497989.0}, {"date": "2025-11-13", "close": 56.59, "volume": 6716357.0}, {"date": "2025-11-14", "close": 56.8, "volume": 5630908.0}, {"date": "2025-11-17", "close": 57.0, "volume": 5548004.0}, {"date": "2025-11-18", "close": 57.34, "volume": 5440684.0}, {"date": "2025-11-19", "close": 56.71, "volume": 4429108.0}, {"date": "2025-11-20", "close": 56.3, "volume": 6060265.0}, {"date": "2025-11-21", "close": 56.67, "volume": 7221735.0}, {"date": "2025-11-24", "close": 56.49, "volume": 10444720.0}, {"date": "2025-11-25", "close": 56.72, "volume": 7259967.0}, {"date": "2025-11-26", "close": 57.14, "volume": 5129892.0}, {"date": "2025-11-28", "close": 57.61, "volume": 3490804.0}, {"date": "2025-12-01", "close": 57.43, "volume": 4602078.0}, {"date": "2025-12-02", "close": 57.5, "volume": 4730697.0}, {"date": "2025-12-03", "close": 58.09, "volume": 6560840.0}, {"date": "2025-12-04", "close": 58.21, "volume": 6072561.0}, {"date": "2025-12-05", "close": 58.48, "volume": 5419778.0}, {"date": "2025-12-08", "close": 57.32, "volume": 8371959.0}, {"date": "2025-12-09", "close": 57.05, "volume": 6047349.0}, {"date": "2025-12-10", "close": 56.67, "volume": 7983901.0}, {"date": "2025-12-11", "close": 57.22, "volume": 5385902.0}, {"date": "2025-12-12", "close": 57.72, "volume": 5165968.0}, {"date": "2025-12-15", "close": 58.08, "volume": 6600122.0}, {"date": "2025-12-16", "close": 57.44, "volume": 5410374.0}, {"date": "2025-12-17", "close": 57.76, "volume": 6212391.0}, {"date": "2025-12-18", "close": 56.77, "volume": 9714464.0}, {"date": "2025-12-19", "close": 56.33, "volume": 14314540.0}, {"date": "2025-12-22", "close": 56.67, "volume": 6001623.0}, {"date": "2025-12-23", "close": 55.93, "volume": 6825147.0}, {"date": "2025-12-24", "close": 56.67, "volume": 2415475.0}, {"date": "2025-12-26", "close": 56.69, "volume": 4445801.0}, {"date": "2025-12-29", "close": 56.81, "volume": 6390351.0}, {"date": "2025-12-30", "close": 57.03, "volume": 4993740.0}, {"date": "2025-12-31", "close": 56.37, "volume": 4774388.0}, {"date": "2026-01-02", "close": 57.31, "volume": 6203117.0}, {"date": "2026-01-05", "close": 57.85, "volume": 6824386.0}, {"date": "2026-01-06", "close": 57.42, "volume": 12238080.0}, {"date": "2026-01-07", "close": 57.35, "volume": 5629886.0}, {"date": "2026-01-08", "close": 58.29, "volume": 5709600.0}, {"date": "2026-01-09", "close": 58.17, "volume": 5188087.0}, {"date": "2026-01-12", "close": 58.89, "volume": 6354725.0}, {"date": "2026-01-13", "close": 59.23, "volume": 5062131.0}, {"date": "2026-01-14", "close": 60.31, "volume": 6755241.0}, {"date": "2026-01-15", "close": 60.72, "volume": 6752756.0}, {"date": "2026-01-16", "close": 61.42, "volume": 7223374.0}, {"date": "2026-01-20", "close": 61.62, "volume": 7360019.0}, {"date": "2026-01-21", "close": 61.79, "volume": 6318953.0}, {"date": "2026-01-22", "close": 60.85, "volume": 7229830.0}, {"date": "2026-01-23", "close": 60.74, "volume": 5406256.0}, {"date": "2026-01-26", "close": 60.4, "volume": 6867058.0}, {"date": "2026-01-27", "close": 60.92, "volume": 6180115.0}, {"date": "2026-01-28", "close": 60.07, "volume": 5077776.0}, {"date": "2026-01-29", "close": 60.78, "volume": 5344194.0}, {"date": "2026-01-30", "close": 61.16, "volume": 7304143.0}, {"date": "2026-02-02", "close": 60.53, "volume": 5991313.0}, {"date": "2026-02-03", "close": 61.46, "volume": 6668809.0}, {"date": "2026-02-04", "close": 62.46, "volume": 8623779.0}, {"date": "2026-02-05", "close": 63.36, "volume": 8392549.0}, {"date": "2026-02-06", "close": 63.23, "volume": 4717552.0}, {"date": "2026-02-09", "close": 63.09, "volume": 4743254.0}, {"date": "2026-02-10", "close": 63.9, "volume": 5549431.0}, {"date": "2026-02-11", "close": 64.5, "volume": 6624451.0}, {"date": "2026-02-12", "close": 64.78, "volume": 13316750.0}, {"date": "2026-02-13", "close": 65.66, "volume": 5767336.0}, {"date": "2026-02-17", "close": 66.49, "volume": 6984464.0}, {"date": "2026-02-18", "close": 65.07, "volume": 7854630.0}, {"date": "2026-02-19", "close": 65.5, "volume": 5367721.0}, {"date": "2026-02-20", "close": 66.14, "volume": 5576767.0}, {"date": "2026-02-23", "close": 66.68, "volume": 5348659.0}, {"date": "2026-02-24", "close": 66.52, "volume": 5999981.0}, {"date": "2026-02-25", "close": 65.99, "volume": 6953553.0}, {"date": "2026-02-26", "close": 66.6, "volume": 6314325.0}, {"date": "2026-02-27", "close": 67.0, "volume": 13326190.0}, {"date": "2026-03-02", "close": 67.56, "volume": 6736275.0}, {"date": "2026-03-03", "close": 66.56, "volume": 6168005.0}, {"date": "2026-03-04", "close": 66.0, "volume": 7227199.0}, {"date": "2026-03-05", "close": 64.8, "volume": 8189544.0}, {"date": "2026-03-06", "close": 65.0, "volume": 6236763.0}, {"date": "2026-03-09", "close": 64.94, "volume": 7143386.0}, {"date": "2026-03-10", "close": 64.88, "volume": 5113725.0}, {"date": "2026-03-11", "close": 64.71, "volume": 5318328.0}, {"date": "2026-03-12", "close": 65.03, "volume": 6149099.0}, {"date": "2026-03-13", "close": 64.44, "volume": 5752200.0}, {"date": "2026-03-16", "close": 64.92, "volume": 6842428.0}, {"date": "2026-03-17", "close": 64.09, "volume": 6457750.0}, {"date": "2026-03-18", "close": 63.04, "volume": 6777092.0}, {"date": "2026-03-19", "close": 62.64, "volume": 4695895.0}, {"date": "2026-03-20", "close": 60.95, "volume": 10257280.0}, {"date": "2026-03-23", "close": 60.85, "volume": 7383703.0}, {"date": "2026-03-24", "close": 60.46, "volume": 5404360.0}, {"date": "2026-03-25", "close": 60.06, "volume": 5576130.0}, {"date": "2026-03-26", "close": 60.27, "volume": 3980806.0}, {"date": "2026-03-27", "close": 60.69, "volume": 5341615.0}, {"date": "2026-03-30", "close": 61.15, "volume": 5112955.0}, {"date": "2026-03-31", "close": 61.18, "volume": 7479455.0}, {"date": "2026-04-01", "close": 61.88, "volume": 5998910.0}, {"date": "2026-04-02", "close": 62.21, "volume": 6168157.0}, {"date": "2026-04-06", "close": 61.83, "volume": 3711951.0}, {"date": "2026-04-07", "close": 62.23, "volume": 4609500.0}, {"date": "2026-04-08", "close": 62.79, "volume": 8524016.0}, {"date": "2026-04-09", "close": 63.2, "volume": 4289234.0}, {"date": "2026-04-10", "close": 63.75, "volume": 5577501.0}, {"date": "2026-04-13", "close": 63.32, "volume": 5086715.0}, {"date": "2026-04-14", "close": 63.81, "volume": 4390982.0}, {"date": "2026-04-15", "close": 63.96, "volume": 4907695.0}, {"date": "2026-04-16", "close": 64.64, "volume": 4200947.0}, {"date": "2026-04-17", "close": 65.09, "volume": 5151171.0}, {"date": "2026-04-20", "close": 64.92, "volume": 4092332.0}, {"date": "2026-04-21", "close": 64.0, "volume": 6721095.0}, {"date": "2026-04-22", "close": 63.34, "volume": 5461615.0}, {"date": "2026-04-23", "close": 64.08, "volume": 3660632.0}, {"date": "2026-04-24", "close": 63.33, "volume": 4133486.0}, {"date": "2026-04-27", "close": 62.75, "volume": 4742691.0}, {"date": "2026-04-28", "close": 63.55, "volume": 5219296.0}, {"date": "2026-04-29", "close": 63.29, "volume": 4855061.0}, {"date": "2026-04-30", "close": 64.24, "volume": 7824246.0}, {"date": "2026-05-01", "close": 63.81, "volume": 4658184.0}, {"date": "2026-05-04", "close": 63.45, "volume": 4360997.0}, {"date": "2026-05-05", "close": 63.57, "volume": 3611693.0}, {"date": "2026-05-06", "close": 64.01, "volume": 5081425.0}, {"date": "2026-05-07", "close": 61.79, "volume": 13525040.0}, {"date": "2026-05-08", "close": 61.92, "volume": 7270797.0}, {"date": "2026-05-11", "close": 62.36, "volume": 5683206.0}, {"date": "2026-05-12", "close": 62.53, "volume": 5549513.0}, {"date": "2026-05-13", "close": 61.52, "volume": 6456347.0}, {"date": "2026-05-14", "close": 61.96, "volume": 6052117.0}, {"date": "2026-05-15", "close": 61.12, "volume": 5294853.0}, {"date": "2026-05-18", "close": 61.71, "volume": 5333324.0}, {"date": "2026-05-19", "close": 62.09, "volume": 4300921.0}, {"date": "2026-05-20", "close": 62.24, "volume": 4749647.0}, {"date": "2026-05-21", "close": 62.23, "volume": 3807502.0}, {"date": "2026-05-22", "close": 62.02, "volume": 4335673.0}, {"date": "2026-05-26", "close": 62.45, "volume": 4936148.0}, {"date": "2026-05-27", "close": 62.19, "volume": 4504630.0}, {"date": "2026-05-28", "close": 61.69, "volume": 5677802.0}, {"date": "2026-05-29", "close": 61.28, "volume": 14703050.0}, {"date": "2026-06-01", "close": 59.55, "volume": 7512568.0}, {"date": "2026-06-02", "close": 59.91, "volume": 5252475.0}, {"date": "2026-06-03", "close": 59.72, "volume": 5730078.0}, {"date": "2026-06-04", "close": 59.75, "volume": 5964103.0}, {"date": "2026-06-05", "close": 60.84, "volume": 6835109.0}, {"date": "2026-06-08", "close": 60.01, "volume": 6535990.0}, {"date": "2026-06-09", "close": 61.25, "volume": 8090372.0}, {"date": "2026-06-10", "close": 62.11, "volume": 6447573.0}, {"date": "2026-06-11", "close": 61.91, "volume": 6049656.0}, {"date": "2026-06-12", "close": 62.72, "volume": 5768633.0}, {"date": "2026-06-15", "close": 62.14, "volume": 5327138.0}, {"date": "2026-06-16", "close": 62.17, "volume": 4558175.0}, {"date": "2026-06-17", "close": 60.57, "volume": 6072705.0}, {"date": "2026-06-18", "close": 60.24, "volume": 12961680.0}, {"date": "2026-06-22", "close": 60.58, "volume": 7483869.0}, {"date": "2026-06-23", "close": 61.53, "volume": 6680823.0}, {"date": "2026-06-24", "close": 61.99, "volume": 6339761.0}, {"date": "2026-06-25", "close": 62.04, "volume": 4828147.0}, {"date": "2026-06-26", "close": 63.12, "volume": 8329813.0}, {"date": "2026-06-29", "close": 63.04, "volume": 4912773.0}, {"date": "2026-06-30", "close": 61.96, "volume": 8063545.0}, {"date": "2026-07-01", "close": 61.82, "volume": 5705220.0}, {"date": "2026-07-02", "close": 63.84, "volume": 6422361.0}, {"date": "2026-07-06", "close": 63.19, "volume": 4872843.0}, {"date": "2026-07-07", "close": 64.01, "volume": 5741952.0}, {"date": "2026-07-08", "close": 63.23, "volume": 5284094.0}, {"date": "2026-07-09", "close": 63.17, "volume": 7682475.0}, {"date": "2026-07-10", "close": 63.31, "volume": 4598764.0}, {"date": "2026-07-13", "close": 64.17, "volume": 5331389.0}, {"date": "2026-07-14", "close": 63.77, "volume": 5126601.0}, {"date": "2026-07-15", "close": 63.26, "volume": 4554415.0}, {"date": "2026-07-16", "close": 65.75, "volume": 5174827.0}, {"date": "2026-07-17", "close": 65.71, "volume": 6549080.0}, {"date": "2026-07-20", "close": 65.18, "volume": 4391486.0}, {"date": "2026-07-21", "close": 64.99, "volume": 3897706.0}, {"date": "2026-07-22", "close": 65.03, "volume": 3812470.0}, {"date": "2026-07-23", "close": 64.72, "volume": 4567146.0}, {"date": "2026-07-24", "close": 65.6, "volume": 3589497.0}, {"date": "2026-07-27", "close": 65.5, "volume": 3925341.0}, {"date": "2026-07-28", "close": 65.73, "volume": 4618710.0}, {"date": "2026-07-29", "close": 65.54, "volume": 4391621.0}, {"date": "2026-07-30", "close": 64.43, "volume": 5606502.0}, {"date": "2026-07-31", "close": 63.87, "volume": 5733483.0}, {"date": "2026-08-03", "close": 63.48, "volume": 6055546.0}, {"date": "2026-08-04", "close": 62.9, "volume": 5369806.0}, {"date": "2026-08-05", "close": 62.7, "volume": 5685070.0}, {"date": "2026-08-06", "close": 62.36, "volume": 6024123.0}, {"date": "2026-08-07", "close": 62.51, "volume": 4787227.0}, {"date": "2026-08-10", "close": 61.89, "volume": 6015688.0}, {"date": "2026-08-11", "close": 61.89, "volume": 4234706.0}, {"date": "2026-08-12", "close": 62.59, "volume": 12364970.0}, {"date": "2026-08-13", "close": 62.95, "volume": 5172953.0}, {"date": "2026-08-14", "close": 62.74, "volume": 3651670.0}], "refreshing": true}