{"ticker": "OKE", "overview": {"cik": "1039684", "ticker": "OKE", "name": "ONEOK INC /NEW/", "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "sic": "4923", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003340", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003339", "price_sensitive": false}, {"form": "15-12G", "date": "2026-09-28", "title": "Form 15-12G", "accession": "0001193125-26-405508", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001768860-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001634099-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001741955-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001387587-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001039684-26-000033", "price_sensitive": false}, {"form": "SD", "date": "2026-09-24", "title": "Form SD", "accession": "0001039684-26-000032", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-18", "title": "Form 25-NSE", "accession": "0000876661-26-000770", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001193125-26-392009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-392003", "price_sensitive": true}, {"form": "POSASR", "date": "2026-09-11", "title": "Form POSASR", "accession": "0001193125-26-388339", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-11", "title": "Form POSASR", "accession": "0001193125-26-388337", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388335", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388334", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388331", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388327", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388326", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388324", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-09-10", "title": "Form 8-K12B", "accession": "0001193125-26-387972", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377023", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-332962", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001039684-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001039684-26-000027", "price_sensitive": true}]}, "description": "ONEOK INC /NEW/ trades as OKE on the NYSE and is registered in the United States, classified under Natural Gas Transmisison & Distribution (SIC 4923). Privy Trades holds 1,969 insider filings for the company, from August 2003 to November 2025. Across those, 28 insiders disclosed 24 open-market purchases totalling $7.41M against 76 sales totalling $530.81M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 7407014.5535, "sell_n": 76, "sell_sum": 530812246.0146, "net": -523405231.4611, "insiders": 28, "first_date": "2003-08-11", "last_date": "2025-11-03"}, "metrics": {"ticker": "OKE", "has_prices": true, "as_of": "2026-08-14", "last": 94.99, "prev_close": 92.64, "change": 2.3499999999999943, "change_pct": 0.025367012089809956, "session_volume": 2479279.0, "vwap_5": 92.28506333390025, "vwap_20": 90.30215743443715, "vwap_60": 89.10451064607615, "vwap_250": 80.89433471947339, "high_52w": 95.24, "low_52w": 64.31, "avg_volume_20": 3851638.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001768860-26-000012", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mary M. Spears", "who_key": "SPEARS MARY M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768860/000176886026000012/0001768860-26-000012-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28370}, {"id": "0001039684-26-000033", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Kevin L. Burdick", "who_key": "BURDICK KEVIN L", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 114414.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698900/000103968426000033/0001039684-26-000033-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "0001387587-26-000008", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Lyndon C. Taylor", "who_key": "Taylor Lyndon C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 251621.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387587/000138758726000008/0001387587-26-000008-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "0001741955-26-000008", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Sheridan C. Swords", "who_key": "SWORDS SHERIDAN C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 171621.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741955/000174195526000008/0001741955-26-000008-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "0001634099-26-000008", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Walter S. Hulse III", "who_key": "HULSE WALTER S III", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 285945.66000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634099/000163409926000008/0001634099-26-000008-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "0001768860-26-000010", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mary M. Spears", "who_key": "SPEARS MARY M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91531.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176886026000010/0001768860-26-000010-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "HOUSE-2026-20035491-T56", "src": "CONGRESS", "ticker": "OKE", "cik": "", "company": "ONEOK INC /NEW/", "company_raw": "F S: New\nS O: Hern Family Revocable Trust\nJT ONEOK, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads OKE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "HOUSE-2026-20035491-T57", "src": "CONGRESS", "ticker": "OKE", "cik": "", "company": "ONEOK INC /NEW/", "company_raw": "ation\nD: OKE exchange for CUSIP 30609A109\nJT ONEOK, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads OKE ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0001768860-26-000006", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mary M. Spears", "who_key": "SPEARS MARY M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176886026000006/0001768860-26-000006-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "0001662823-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Brian L. Derksen", "who_key": "DERKSEN BRIAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000166282326000002/0001662823-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001876146-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Wayne Thomas Smith", "who_key": "Smith Wayne Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000187614626000002/0001876146-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001187185-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Randall J. Larson", "who_key": "LARSON RANDALL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118718526000002/0001187185-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001548706-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Lori Gobillot", "who_key": "Gobillot Lori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000154870626000002/0001548706-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001215888-26-000006", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mark A. McCollum", "who_key": "MCCOLLUM MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170016.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000121588826000006/0001215888-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001189450-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Julie H. Edwards", "who_key": "EDWARDS JULIE H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170016.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118945026000002/0001189450-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001770366-26-000006", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Precious W. Owodunni", "who_key": "Owodunni Precious W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170016.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000177036626000006/0001770366-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001766621-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mark W. Helderman", "who_key": "HELDERMAN MARK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 280043.85000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176662126000002/0001766621-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "0001286450-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Eduardo A. Rodriguez", "who_key": "RODRIGUEZ EDUARDO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 136013.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000128645026000002/0001286450-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240050}, {"id": "13DG-0002100119-26-000966", "src": "13DG", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Oneok Inc /NEW/", "who_key": "ONEOK INC /NEW/", "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": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "ONEOK INC /NEW/ takes a 7.54% passive stake in OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/0002100119-26-000966-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-001979", "src": "13DG", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Oneok Inc /NEW/", "who_key": "ONEOK INC /NEW/", "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": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "ONEOK INC /NEW/ adjusts its stake in OKE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/0000102909-26-001979-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0001698900-26-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Kevin L. Burdick", "who_key": "BURDICK KEVIN L", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 221603.359467, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000169890026000004/0001698900-26-000004-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365330}, {"id": "0001283387-26-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Pierce Norton", "who_key": "NORTON PIERCE", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 678943.364742, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000128338726000004/0001283387-26-000004-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365330}, {"id": "0001768860-26-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mary M. Spears", "who_key": "SPEARS MARY M", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 93790.158153, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176886026000004/0001768860-26-000004-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365330}, {"id": "0001387587-26-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Lyndon C. Taylor", "who_key": "Taylor Lyndon C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 332953.895151, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000138758726000004/0001387587-26-000004-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365330}, {"id": "0001634099-26-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Walter S. Hulse III", "who_key": "HULSE WALTER S III", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 301671.747705, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000163409926000004/0001634099-26-000004-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365330}, {"id": "0001741955-26-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Sheridan C. Swords", "who_key": "SWORDS SHERIDAN C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 194355.954084, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000174195526000004/0001741955-26-000004-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365330}, {"id": "0001283387-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Pierce Norton", "who_key": "NORTON PIERCE", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000128338726000002/0001283387-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371090}, {"id": "0001698900-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Kevin L. Burdick", "who_key": "BURDICK KEVIN L", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000169890026000002/0001698900-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371090}, {"id": "0001741955-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Sheridan C. Swords", "who_key": "SWORDS SHERIDAN C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000174195526000002/0001741955-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371090}, {"id": "0001387587-26-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Lyndon C. Taylor", "who_key": "Taylor Lyndon C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Insider files routine paperwork on OKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000138758726000002/0001387587-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371090}], "recent_buys": [{"id": "0001662823-25-000005", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Brian L. Derksen", "who_key": "DERKSEN BRIAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165000.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "The boardroom is buying: $165K of OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000166282325000005/0001662823-25-000005-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525170}, {"id": "0001213900-24-019084", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Wayne Thomas Smith", "who_key": "Smith Wayne Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203174.72999999998, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director buys $203K of OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000121390024019084/0001213900-24-019084-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406450}, {"id": "0001209191-23-040200", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Pierce Norton", "who_key": "NORTON PIERCE", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1500018.1130000001, "score": 78.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 3 insiders into OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000120919123040200/0001209191-23-040200-index.htm", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760690}, {"id": "0001662823-23-000012", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Brian L. Derksen", "who_key": "DERKSEN BRIAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 291988.55, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "4 insiders now buying OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000166282323000012/0001662823-23-000012-index.htm", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762130}, {"id": "0001209191-22-038339", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Pierce Norton", "who_key": "NORTON PIERCE", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498461.6275, "score": 72.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "4 insiders pile into OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000120919122038339/0001209191-22-038339-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303570}, {"id": "0001662823-20-000002", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Brian L. Derksen", "who_key": "DERKSEN BRIAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197527.41, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "The whole bench is buying OKE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000166282320000002/0001662823-20-000002-index.htm", "trade_date": "2020-03-25", "timestamp": "2020-03-25", "mins": 3475730}, {"id": "0001768860-20-000008", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mary M. Spears", "who_key": "SPEARS MARY M", "role": "VP & CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42770.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "4 insiders now buying OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176886020000008/0001768860-20-000008-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482930}, {"id": "0001239208-20-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Gary David Parker", "who_key": "PARKER GARY DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41252.00000000001, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "5 insiders pile into OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000123920820000004/0001239208-20-000004-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485810}, {"id": "0001043333-20-000014", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Mark W. Helderman", "who_key": "HELDERMAN MARK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 391788.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "6 insiders pile into OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000104333320000014/0001043333-20-000014-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485810}, {"id": "0001043333-20-000012", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Terry K. Spencer", "who_key": "SPENCER TERRY K", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 491716.7792, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 7 insiders into OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000104333320000012/0001043333-20-000012-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485810}, {"id": "0001239209-20-000004", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "John William Gibson", "who_key": "GIBSON JOHN WILLIAM", "role": "OKE Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 489588.10000000003, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "8 insiders now buying OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000123920920000004/0001239209-20-000004-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485810}, {"id": "0001634099-20-000008", "src": "INSIDERS", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Walter S. Hulse III", "who_key": "HULSE WALTER S III", "role": "CFO&EVP StratPlng&Corp Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 280520.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "9 insiders pile into OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000163409920000008/0001634099-20-000008-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3493010}], "institutional": [{"id": "13DG-0002100119-26-000966", "src": "13DG", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Oneok Inc /NEW/", "who_key": "ONEOK INC /NEW/", "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": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "ONEOK INC /NEW/ takes a 7.54% passive stake in OKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/0002100119-26-000966-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-001979", "src": "13DG", "ticker": "OKE", "cik": "1039684", "company": "ONEOK INC /NEW/", "company_raw": "ONEOK INC /NEW/", "who": "Oneok Inc /NEW/", "who_key": "ONEOK INC /NEW/", "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": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "ONEOK INC /NEW/ adjusts its stake in OKE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/0000102909-26-001979-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "ONEOK, Inc. Common Stock", "new_value": "ONEOK INC /NEW/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001039684", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001039684", "applied": 1, "detected_at": "2026-10-26T18:52:11.590844"}]}, "key_people": [{"who": "Westar Energy Inc /KS", "who_key": "WESTAR ENERGY INC /KS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 275618596.0, "net": -275618596.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261976595.99999997, "date": "2003-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000123630403000050/0001236304-03-000050-index.htm"}, {"action": "SELL", "amount": 13642000.0, "date": "2003-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000123630403000046/0001236304-03-000046-index.htm"}], "latest": {"action": "SELL", "amount": 261976595.99999997, "date": "2003-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000123630403000050/0001236304-03-000050-index.htm"}}, {"who": "Westar Industries Inc", "who_key": "WESTAR INDUSTRIES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 230500001.0, "net": -230500001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 230500001.0, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000123630403000038/0001236304-03-000038-index.htm"}], "latest": {"action": "SELL", "amount": 230500001.0, "date": "2003-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000123630403000038/0001236304-03-000038-index.htm"}}, {"who": "David L. Kyle", "who_key": "KYLE DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11505097.7404, "net": -11505097.7404, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2403515.4165000003, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947010000012/0001019470-10-000012-index.htm"}, {"action": "SELL", "amount": 2455370.4512, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947010000004/0001019470-10-000004-index.htm"}, {"action": "SELL", "amount": 482593.40800000005, "date": "2009-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947009000016/0001019470-09-000016-index.htm"}, {"action": "SELL", "amount": 1566850.096, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947009000012/0001019470-09-000012-index.htm"}, {"action": "SELL", "amount": 131531.0, "date": "2008-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947008000018/0001019470-08-000018-index.htm"}, {"action": "SELL", "amount": 1262979.0, "date": "2008-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947008000016/0001019470-08-000016-index.htm"}, {"action": "SELL", "amount": 1069797.56, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947008000014/0001019470-08-000014-index.htm"}, {"action": "SELL", "amount": 1295996.24, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947008000008/0001019470-08-000008-index.htm"}, {"action": "SELL", "amount": 213764.0, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947008000010/0001019470-08-000010-index.htm"}, {"action": "SELL", "amount": 241499.0, "date": "2006-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947006000014/0001019470-06-000014-index.htm"}, {"action": "SELL", "amount": 381201.5687, "date": "2005-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947005000028/0001019470-05-000028-index.htm"}], "latest": {"action": "SELL", "amount": 2403515.4165000003, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000101947010000012/0001019470-10-000012-index.htm"}}, {"who": "Mark W. Helderman", "who_key": "HELDERMAN MARK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 842445.394, "sold": 2017950.0, "net": -1175504.6060000001, "trades": 3, "top_score": 61.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2017950.0, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176662122000002/0001766621-22-000002-index.htm"}, {"action": "BUY", "amount": 391788.0, "date": "2020-03-18", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000104333320000014/0001043333-20-000014-index.htm"}, {"action": "BUY", "amount": 450657.394, "date": "2019-12-17", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176662119000010/0001766621-19-000010-index.htm"}], "latest": {"action": "SELL", "amount": 2017950.0, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000176662122000002/0001766621-22-000002-index.htm"}}, {"who": "James C. Kneale", "who_key": "KNEALE JAMES C", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2490614.988, "net": -2490614.988, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 653269.96, "date": "2009-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502209000012/0001185022-09-000012-index.htm"}, {"action": "SELL", "amount": 172500.0, "date": "2009-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502209000008/0001185022-09-000008-index.htm"}, {"action": "SELL", "amount": 344559.0, "date": "2009-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502209000010/0001185022-09-000010-index.htm"}, {"action": "SELL", "amount": 299983.43999999994, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502208000010/0001185022-08-000010-index.htm"}, {"action": "SELL", "amount": 47360.0, "date": "2007-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000041/0001185022-07-000041-index.htm"}, {"action": "SELL", "amount": 46040.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000039/0001185022-07-000039-index.htm"}, {"action": "SELL", "amount": 53760.0, "date": "2007-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000035/0001185022-07-000035-index.htm"}, {"action": "SELL", "amount": 49300.0, "date": "2007-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000033/0001185022-07-000033-index.htm"}, {"action": "SELL", "amount": 327082.86, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000025/0001185022-07-000025-index.htm"}, {"action": "SELL", "amount": 45220.0, "date": "2007-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000014/0001185022-07-000014-index.htm"}, {"action": "SELL", "amount": 45060.0, "date": "2007-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000010/0001185022-07-000010-index.htm"}, {"action": "SELL", "amount": 43050.0, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000008/0001185022-07-000008-index.htm"}, {"action": "SELL", "amount": 41440.0, "date": "2007-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502207000002/0001185022-07-000002-index.htm"}, {"action": "SELL", "amount": 43220.0, "date": "2006-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502206000042/0001185022-06-000042-index.htm"}, {"action": "SELL", "amount": 39250.0, "date": "2006-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502206000026/0001185022-06-000026-index.htm"}, {"action": "SELL", "amount": 77599.42, "date": "2006-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502206000020/0001185022-06-000020-index.htm"}, {"action": "SELL", "amount": 74540.30799999999, "date": "2005-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502205000022/0001185022-05-000022-index.htm"}, {"action": "SELL", "amount": 45799.99999999999, "date": "2004-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502204000008/0001185022-04-000008-index.htm"}, {"action": "SELL", "amount": 41580.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502203000006/0001185022-03-000006-index.htm"}], "latest": {"action": "SELL", "amount": 653269.96, "date": "2009-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502209000012/0001185022-09-000012-index.htm"}}, {"who": "Pierce Norton", "who_key": "NORTON PIERCE", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1998479.7405, "sold": 0, "net": 1998479.7405, "trades": 2, "top_score": 78.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1500018.1130000001, "date": "2023-06-29", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000120919123040200/0001209191-23-040200-index.htm"}, {"action": "BUY", "amount": 498461.6275, "date": "2022-06-17", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000120919122038339/0001209191-22-038339-index.htm"}], "latest": {"action": "BUY", "amount": 1500018.1130000001, "date": "2023-06-29", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000120919123040200/0001209191-23-040200-index.htm"}}, {"who": "Pattye L. Moore", "who_key": "MOORE PATTYE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24750.0, "sold": 1632480.04, "net": -1607730.04, "trades": 7, "top_score": 31.9, "lean": "selling", "history": [{"action": "SELL", "amount": 310901.79000000004, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000103968424000240/0001039684-24-000240-index.htm"}, {"action": "SELL", "amount": 224905.0, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502612000008/0001185026-12-000008-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502612000006/0001185026-12-000006-index.htm"}, {"action": "SELL", "amount": 427500.0, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502612000002/0001185026-12-000002-index.htm"}, {"action": "SELL", "amount": 176250.0, "date": "2011-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502611000002/0001185026-11-000002-index.htm"}, {"action": "SELL", "amount": 267923.25, "date": "2009-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502609000006/0001185026-09-000006-index.htm"}, {"action": "BUY", "amount": 24750.0, "date": "2005-11-09", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000118502605000021/0001185026-05-000021-index.htm"}], "latest": {"action": "SELL", "amount": 310901.79000000004, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000103968424000240/0001039684-24-000240-index.htm"}}, {"who": "Terry K. Spencer", "who_key": "SPENCER TERRY K", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1489660.943, "sold": 0, "net": 1489660.943, "trades": 2, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 491716.7792, "date": "2020-03-18", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000104333320000012/0001043333-20-000012-index.htm"}, {"action": "BUY", "amount": 997944.1638, "date": "2020-03-10", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000104333320000010/0001043333-20-000010-index.htm"}], "latest": {"action": "BUY", "amount": 491716.7792, "date": "2020-03-18", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1039684/000104333320000012/0001043333-20-000012-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -50001.0}, {"date": "2026-09-04", "net": -15001.0}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003340", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003339", "price_sensitive": false}, {"form": "15-12G", "date": "2026-09-28", "title": "Form 15-12G", "accession": "0001193125-26-405508", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001768860-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001634099-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001741955-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001387587-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001039684-26-000033", "price_sensitive": false}, {"form": "SD", "date": "2026-09-24", "title": "Form SD", "accession": "0001039684-26-000032", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-09-18", "title": "Form 25-NSE", "accession": "0000876661-26-000770", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001193125-26-392009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-392003", "price_sensitive": true}, {"form": "POSASR", "date": "2026-09-11", "title": "Form POSASR", "accession": "0001193125-26-388339", "price_sensitive": false}, {"form": "POSASR", "date": "2026-09-11", "title": "Form POSASR", "accession": "0001193125-26-388337", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388335", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388334", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388331", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388327", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388326", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-09-11", "title": "Form S-8 POS", "accession": "0001193125-26-388324", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-09-10", "title": "Form 8-K12B", "accession": "0001193125-26-387972", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377023", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-332962", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001039684-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001039684-26-000027", "price_sensitive": true}], "performance": {"ticker": "OKE", "has_prices": true, "summary": {"n": 40, "avg": 1.2682961697954727, "win_rate": 1.0, "best": 5.180221210149642, "worst": 0.06550757150869309, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 83.46, "return": 0.1381500119817877}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 69.43, "return": 0.36814057323923355}, {"who": "DERKSEN BRIAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165000.0, "date": "2025-11-03", "score": 43.6, "ref_price": 65.36, "return": 0.4533353733170134}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 73.04, "return": 0.30052026286966027}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 89.15, "return": 0.06550757150869309}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-05-15", "score": 0.0, "ref_price": 81.61, "return": 0.16395049626271285}, {"who": "Smith Wayne Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203174.72999999998, "date": "2024-03-01", "score": 42.7, "ref_price": 75.13, "return": 0.2643418075336084}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-02-14", "score": 0.0, "ref_price": 69.11, "return": 0.3744754738822167}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-11-14", "score": 0.0, "ref_price": 65.73, "return": 0.445154419595314}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-08-14", "score": 0.0, "ref_price": 65.95, "return": 0.44033358605003775}, {"who": "NORTON PIERCE", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1500018.1130000001, "date": "2023-06-29", "score": 78.1, "ref_price": 61.49, "return": 0.544804033176126}, {"who": "DERKSEN BRIAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 291988.55, "date": "2023-06-28", "score": 49.9, "ref_price": 60.52, "return": 0.569563780568407}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-05-15", "score": 0.0, "ref_price": 57.95, "return": 0.639171699741156}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-02-14", "score": 0.0, "ref_price": 69.77, "return": 0.3614734126415365}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-11-14", "score": 0.0, "ref_price": 64.38, "return": 0.4754582168375272}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-08-15", "score": 0.0, "ref_price": 63.48, "return": 0.4963768115942029}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 58.55, "return": 0.6223740392826643}, {"who": "NORTON PIERCE", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 498461.6275, "date": "2022-06-17", "score": 72.4, "ref_price": 53.39, "return": 0.7791721296122869}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-05-16", "score": 0.0, "ref_price": 65.19, "return": 0.4571253259702408}, {"who": "DERKSEN BRIAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197527.41, "date": "2020-03-25", "score": 57.6, "ref_price": 23.11, "return": 3.110341843357854}, {"who": "SPEARS MARY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CHIEF ACCOUNTING OFFICER", "amount": 42770.0, "date": "2020-03-20", "score": 48.1, "ref_price": 20.67, "return": 3.595549104983067}, {"who": "PARKER GARY DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41252.00000000001, "date": "2020-03-18", "score": 35.6, "ref_price": 15.37, "return": 5.180221210149642}, {"who": "HELDERMAN MARK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 391788.0, "date": "2020-03-18", "score": 61.1, "ref_price": 15.37, "return": 5.180221210149642}, {"who": "SPENCER TERRY K", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 491716.7792, "date": "2020-03-18", "score": 57.9, "ref_price": 15.37, "return": 5.180221210149642}, {"who": "GIBSON JOHN WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "OKE Chairman of the Board, Director", "amount": 489588.10000000003, "date": "2020-03-18", "score": 47.8, "ref_price": 15.37, "return": 5.180221210149642}, {"who": "HULSE WALTER S III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO&EVP StratPlng&Corp Affairs", "amount": 280520.0, "date": "2020-03-13", "score": 52.8, "ref_price": 30.72, "return": 2.0921223958333335}, {"who": "SPENCER TERRY K", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 997944.1638, "date": "2020-03-10", "score": 61.2, "ref_price": 38.03, "return": 1.4977649224296605}, {"who": "GIBSON JOHN WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "OKE Chairman of the Board, Director", "amount": 496741.45, "date": "2020-03-09", "score": 47.6, "ref_price": 38.1, "return": 1.4931758530183725}, {"who": "HELDERMAN MARK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 450657.394, "date": "2019-12-17", "score": 61.9, "ref_price": 73.36, "return": 0.29484732824427473}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-25", "score": 0.0, "ref_price": 66.72, "return": 0.4237110311750599}, {"who": "DERKSEN BRIAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101399.99999999999, "date": "2018-08-06", "score": 45.4, "ref_price": 68.21, "return": 0.3926110540976397}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-01-05", "score": 0.0, "ref_price": 56.06, "return": 0.6944345344273991}, {"who": "DERKSEN BRIAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91799.81999999999, "date": "2017-11-20", "score": 53.6, "ref_price": 50.83, "return": 0.8687782805429863}, {"who": "DERKSEN BRIAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54594.0, "date": "2016-03-17", "score": 35.9, "ref_price": 45.58, "return": 1.0840280824923212}, {"who": "HULSE WALTER S III", "person_type": "EXEC", "person_label": "Execs", "role": "EVP STRATEGIC PLNG & CORP DEV", "amount": 359686.316, "date": "2015-12-24", "score": 48.2, "ref_price": 45.58, "return": 1.0840280824923212}, {"who": "DINAN CURTIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO & Treasurer", "amount": 53560.00000000001, "date": "2009-03-02", "score": 43.3, "ref_price": 45.58, "return": 1.0840280824923212}, {"who": "FORD WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26298.0, "date": "2008-11-18", "score": 32.7, "ref_price": 45.58, "return": 1.0840280824923212}, {"who": "MOORE PATTYE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24750.0, "date": "2005-11-09", "score": 31.9, "ref_price": 45.58, "return": 1.0840280824923212}, {"who": "BARKER JOHN R", "person_type": "EXEC", "person_label": "Execs", "role": "SR. VP & GENERAL COUNSEL", "amount": 27970.0, "date": "2005-11-09", "score": 42.5, "ref_price": 45.58, "return": 1.0840280824923212}, {"who": "DAY JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127808.09999999999, "date": "2005-03-24", "score": 55.0, "ref_price": 45.58, "return": 1.0840280824923212}]}, "price_series": [{"date": "2016-08-08", "close": 45.58, "volume": 2146665.0}, {"date": "2016-08-09", "close": 45.26, "volume": 1248592.0}, {"date": "2016-08-10", "close": 44.99, "volume": 1791755.0}, {"date": "2016-08-11", "close": 46.11, "volume": 1715008.0}, {"date": "2016-08-12", "close": 46.85, "volume": 1906005.0}, {"date": "2016-08-15", "close": 46.77, "volume": 2325927.0}, {"date": "2016-08-16", "close": 47.11, "volume": 1483373.0}, {"date": "2016-08-17", "close": 47.95, "volume": 1768534.0}, {"date": "2016-08-18", "close": 49.62, "volume": 2131099.0}, {"date": "2016-08-19", "close": 49.71, "volume": 2282042.0}, {"date": "2016-08-22", "close": 48.07, "volume": 2091647.0}, {"date": "2016-08-23", "close": 48.28, "volume": 1715340.0}, {"date": "2016-08-24", "close": 47.12, "volume": 1309417.0}, {"date": "2016-08-25", "close": 47.02, "volume": 1376902.0}, {"date": "2016-08-26", "close": 46.98, "volume": 1308093.0}, {"date": "2016-08-29", "close": 47.36, "volume": 1412912.0}, {"date": "2016-08-30", "close": 47.16, "volume": 1509477.0}, {"date": "2016-08-31", "close": 46.89, "volume": 2114167.0}, {"date": "2016-09-01", "close": 47.21, "volume": 1732446.0}, {"date": "2016-09-02", "close": 48.26, "volume": 1905607.0}, {"date": "2016-09-06", "close": 49.26, "volume": 1775472.0}, {"date": "2016-09-07", "close": 49.92, "volume": 1907349.0}, {"date": "2016-09-08", "close": 51.0, "volume": 2285508.0}, {"date": "2016-09-09", "close": 48.81, "volume": 2038750.0}, {"date": "2016-09-12", "close": 49.3, "volume": 2556416.0}, {"date": "2016-09-13", "close": 46.95, "volume": 3825513.0}, {"date": "2016-09-14", "close": 46.7, "volume": 2598839.0}, {"date": "2016-09-15", "close": 46.83, "volume": 2159040.0}, {"date": "2016-09-16", "close": 46.08, "volume": 3731453.0}, {"date": "2016-09-19", "close": 47.39, "volume": 1883263.0}, {"date": "2016-09-20", "close": 47.02, "volume": 1534453.0}, {"date": "2016-09-21", "close": 48.94, "volume": 2609440.0}, {"date": "2016-09-22", "close": 49.64, "volume": 2203446.0}, {"date": "2016-09-23", "close": 48.62, "volume": 2040686.0}, {"date": "2016-09-26", "close": 48.84, "volume": 1610342.0}, {"date": "2016-09-27", "close": 48.8, "volume": 1572334.0}, {"date": "2016-09-28", "close": 51.24, "volume": 2787803.0}, {"date": "2016-09-29", "close": 50.94, "volume": 2175739.0}, {"date": "2016-09-30", "close": 51.39, "volume": 2050755.0}, {"date": "2016-10-03", "close": 51.11, "volume": 1496774.0}, {"date": "2016-10-04", "close": 49.54, "volume": 1958423.0}, {"date": "2016-10-05", "close": 49.58, "volume": 1998151.0}, {"date": "2016-10-06", "close": 49.67, "volume": 1421447.0}, {"date": "2016-10-07", "close": 49.36, "volume": 1529926.0}, {"date": "2016-10-10", "close": 50.35, "volume": 1346458.0}, {"date": "2016-10-11", "close": 49.82, "volume": 1114881.0}, {"date": "2016-10-12", "close": 50.21, "volume": 1091266.0}, {"date": "2016-10-13", "close": 49.8, "volume": 1736451.0}, {"date": "2016-10-14", "close": 50.13, "volume": 1838263.0}, {"date": "2016-10-17", "close": 49.45, "volume": 1103082.0}, {"date": "2016-10-18", "close": 50.03, "volume": 1015236.0}, {"date": "2016-10-19", "close": 51.04, "volume": 1376235.0}, {"date": "2016-10-20", "close": 50.91, "volume": 1010551.0}, {"date": "2016-10-21", "close": 50.63, "volume": 806354.0}, {"date": "2016-10-24", "close": 50.37, "volume": 976551.0}, {"date": "2016-10-25", "close": 49.17, "volume": 1480800.0}, {"date": "2016-10-26", "close": 49.23, "volume": 2409076.0}, {"date": "2016-10-27", "close": 48.51, "volume": 1551194.0}, {"date": "2016-10-28", "close": 48.18, "volume": 1049323.0}, {"date": "2016-10-31", "close": 48.43, "volume": 1946368.0}, {"date": "2016-11-01", "close": 48.56, "volume": 2096754.0}, {"date": "2016-11-02", "close": 46.59, "volume": 4500093.0}, {"date": "2016-11-03", "close": 46.44, "volume": 1672481.0}, {"date": "2016-11-04", "close": 46.65, "volume": 1729470.0}, {"date": "2016-11-07", "close": 48.08, "volume": 1600892.0}, {"date": "2016-11-08", "close": 49.5, "volume": 1729137.0}, {"date": "2016-11-09", "close": 49.39, "volume": 2364704.0}, {"date": "2016-11-10", "close": 49.05, "volume": 2151520.0}, {"date": "2016-11-11", "close": 47.92, "volume": 1708422.0}, {"date": "2016-11-14", "close": 47.81, "volume": 2029222.0}, {"date": "2016-11-15", "close": 49.93, "volume": 2114234.0}, {"date": "2016-11-16", "close": 49.69, "volume": 1676639.0}, {"date": "2016-11-17", "close": 49.83, "volume": 1531997.0}, {"date": "2016-11-18", "close": 50.42, "volume": 1099604.0}, {"date": "2016-11-21", "close": 52.72, "volume": 3236240.0}, {"date": "2016-11-22", "close": 53.46, "volume": 3276983.0}, {"date": "2016-11-23", "close": 53.95, "volume": 1778924.0}, {"date": "2016-11-25", "close": 53.75, "volume": 625259.0}, {"date": "2016-11-28", "close": 52.82, "volume": 1193018.0}, {"date": "2016-11-29", "close": 52.44, "volume": 2107018.0}, {"date": "2016-11-30", "close": 54.93, "volume": 2972047.0}, {"date": "2016-12-01", "close": 54.42, "volume": 1652585.0}, {"date": "2016-12-02", "close": 54.69, "volume": 1524509.0}, {"date": "2016-12-05", "close": 56.42, "volume": 2266017.0}, {"date": "2016-12-06", "close": 56.12, "volume": 1684271.0}, {"date": "2016-12-07", "close": 57.09, "volume": 1861831.0}, {"date": "2016-12-08", "close": 57.91, "volume": 1910438.0}, {"date": "2016-12-09", "close": 57.01, "volume": 1492318.0}, {"date": "2016-12-12", "close": 57.21, "volume": 1745563.0}, {"date": "2016-12-13", "close": 57.77, "volume": 2206395.0}, {"date": "2016-12-14", "close": 57.36, "volume": 2735847.0}, {"date": "2016-12-15", "close": 57.72, "volume": 2114219.0}, {"date": "2016-12-16", "close": 58.42, "volume": 5067983.0}, {"date": "2016-12-19", "close": 58.1, "volume": 1028788.0}, {"date": "2016-12-20", "close": 58.67, "volume": 1460503.0}, {"date": "2016-12-21", "close": 58.54, "volume": 1244543.0}, {"date": "2016-12-22", "close": 57.91, "volume": 2058504.0}, {"date": "2016-12-23", "close": 58.69, "volume": 885982.0}, {"date": "2016-12-27", "close": 59.03, "volume": 1232592.0}, {"date": "2016-12-28", "close": 57.67, "volume": 1267259.0}, {"date": "2016-12-29", "close": 57.98, "volume": 995647.0}, {"date": "2016-12-30", "close": 57.41, "volume": 1270820.0}, {"date": "2017-01-03", "close": 58.75, "volume": 1811623.0}, {"date": "2017-01-04", "close": 58.6, "volume": 1721290.0}, {"date": "2017-01-05", "close": 58.83, "volume": 1343360.0}, {"date": "2017-01-06", "close": 57.9, "volume": 2212699.0}, {"date": "2017-01-09", "close": 57.48, "volume": 2111071.0}, {"date": "2017-01-10", "close": 56.07, "volume": 2595062.0}, {"date": "2017-01-11", "close": 57.26, "volume": 1540881.0}, {"date": "2017-01-12", "close": 56.57, "volume": 1930045.0}, {"date": "2017-01-13", "close": 56.31, "volume": 1023807.0}, {"date": "2017-01-17", "close": 56.31, "volume": 1699383.0}, {"date": "2017-01-18", "close": 56.56, "volume": 1488814.0}, {"date": "2017-01-19", "close": 55.96, "volume": 1000492.0}, {"date": "2017-01-20", "close": 56.59, "volume": 1398465.0}, {"date": "2017-01-23", "close": 55.89, "volume": 1245500.0}, {"date": "2017-01-24", "close": 56.28, "volume": 1336690.0}, {"date": "2017-01-25", "close": 55.55, "volume": 2728340.0}, {"date": "2017-01-26", "close": 54.93, "volume": 2065082.0}, {"date": "2017-01-27", "close": 54.91, "volume": 1445602.0}, {"date": "2017-01-30", "close": 53.77, "volume": 1336892.0}, {"date": "2017-01-31", "close": 55.11, "volume": 1999308.0}, {"date": "2017-02-01", "close": 54.0, "volume": 20726040.0}, {"date": "2017-02-02", "close": 55.56, "volume": 5375354.0}, {"date": "2017-02-03", "close": 56.45, "volume": 3961638.0}, {"date": "2017-02-06", "close": 55.31, "volume": 3365539.0}, {"date": "2017-02-07", "close": 54.37, "volume": 2804592.0}, {"date": "2017-02-08", "close": 54.4, "volume": 2393929.0}, {"date": "2017-02-09", "close": 55.12, "volume": 2528397.0}, {"date": "2017-02-10", "close": 55.31, "volume": 2727992.0}, {"date": "2017-02-13", "close": 55.02, "volume": 1971412.0}, {"date": "2017-02-14", "close": 54.95, "volume": 2476126.0}, {"date": "2017-02-15", "close": 54.49, "volume": 1822893.0}, {"date": "2017-02-16", "close": 54.03, "volume": 1918102.0}, {"date": "2017-02-17", "close": 53.64, "volume": 1889363.0}, {"date": "2017-02-21", "close": 54.22, "volume": 2163103.0}, {"date": "2017-02-22", "close": 53.52, "volume": 2063195.0}, {"date": "2017-02-23", "close": 54.64, "volume": 2931495.0}, {"date": "2017-02-24", "close": 53.16, "volume": 2479848.0}, {"date": "2017-02-27", "close": 53.35, "volume": 3491516.0}, {"date": "2017-02-28", "close": 54.05, "volume": 6183776.0}, {"date": "2017-03-01", "close": 55.39, "volume": 2965424.0}, {"date": "2017-03-02", "close": 55.25, "volume": 3650674.0}, {"date": "2017-03-03", "close": 56.42, "volume": 3050927.0}, {"date": "2017-03-06", "close": 56.61, "volume": 3469252.0}, {"date": "2017-03-07", "close": 56.58, "volume": 3327722.0}, {"date": "2017-03-08", "close": 54.77, "volume": 2394643.0}, {"date": "2017-03-09", "close": 54.51, "volume": 3147099.0}, {"date": "2017-03-10", "close": 54.33, "volume": 2285799.0}, {"date": "2017-03-13", "close": 53.98, "volume": 3041000.0}, {"date": "2017-03-14", "close": 52.2, "volume": 3880064.0}, {"date": "2017-03-15", "close": 53.64, "volume": 4193790.0}, {"date": "2017-03-16", "close": 53.24, "volume": 2475683.0}, {"date": "2017-03-17", "close": 52.82, "volume": 8199046.0}, {"date": "2017-03-20", "close": 53.24, "volume": 2467083.0}, {"date": "2017-03-21", "close": 52.28, "volume": 2089489.0}, {"date": "2017-03-22", "close": 52.7, "volume": 2180628.0}, {"date": "2017-03-23", "close": 52.25, "volume": 2051493.0}, {"date": "2017-03-24", "close": 53.1, "volume": 2821616.0}, {"date": "2017-03-27", "close": 53.09, "volume": 2186545.0}, {"date": "2017-03-28", "close": 53.06, "volume": 1681461.0}, {"date": "2017-03-29", "close": 54.73, "volume": 2670502.0}, {"date": "2017-03-30", "close": 54.92, "volume": 3402159.0}, {"date": "2017-03-31", "close": 55.44, "volume": 3420854.0}, {"date": "2017-04-03", "close": 55.31, "volume": 2735041.0}, {"date": "2017-04-04", "close": 55.94, "volume": 1762486.0}, {"date": "2017-04-05", "close": 55.93, "volume": 3343103.0}, {"date": "2017-04-06", "close": 56.33, "volume": 2821279.0}, {"date": "2017-04-07", "close": 56.19, "volume": 2158787.0}, {"date": "2017-04-10", "close": 55.93, "volume": 2037523.0}, {"date": "2017-04-11", "close": 55.72, "volume": 1367260.0}, {"date": "2017-04-12", "close": 55.33, "volume": 1802548.0}, {"date": "2017-04-13", "close": 54.62, "volume": 1672956.0}, {"date": "2017-04-17", "close": 54.41, "volume": 2071474.0}, {"date": "2017-04-18", "close": 54.82, "volume": 2564195.0}, {"date": "2017-04-19", "close": 53.92, "volume": 2473351.0}, {"date": "2017-04-20", "close": 53.79, "volume": 1852576.0}, {"date": "2017-04-21", "close": 53.53, "volume": 2865952.0}, {"date": "2017-04-24", "close": 53.87, "volume": 2031517.0}, {"date": "2017-04-25", "close": 54.73, "volume": 1661989.0}, {"date": "2017-04-26", "close": 54.5, "volume": 2039266.0}, {"date": "2017-04-27", "close": 53.01, "volume": 2510966.0}, {"date": "2017-04-28", "close": 52.61, "volume": 2710532.0}, {"date": "2017-05-01", "close": 53.02, "volume": 2140958.0}, {"date": "2017-05-02", "close": 52.3, "volume": 3154189.0}, {"date": "2017-05-03", "close": 52.14, "volume": 2967458.0}, {"date": "2017-05-04", "close": 49.34, "volume": 3964145.0}, {"date": "2017-05-05", "close": 50.64, "volume": 4144747.0}, {"date": "2017-05-08", "close": 51.04, "volume": 2909081.0}, {"date": "2017-05-09", "close": 50.48, "volume": 1795537.0}, {"date": "2017-05-10", "close": 51.12, "volume": 2424588.0}, {"date": "2017-05-11", "close": 51.27, "volume": 1930961.0}, {"date": "2017-05-12", "close": 51.0, "volume": 2929227.0}, {"date": "2017-05-15", "close": 51.28, "volume": 2152516.0}, {"date": "2017-05-16", "close": 50.89, "volume": 1871548.0}, {"date": "2017-05-17", "close": 49.75, "volume": 2002571.0}, {"date": "2017-05-18", "close": 49.82, "volume": 2156790.0}, {"date": "2017-05-19", "close": 51.43, "volume": 2146841.0}, {"date": "2017-05-22", "close": 51.66, "volume": 1748692.0}, {"date": "2017-05-23", "close": 52.23, "volume": 2389621.0}, {"date": "2017-05-24", "close": 52.78, "volume": 3411136.0}, {"date": "2017-05-25", "close": 51.66, "volume": 4524482.0}, {"date": "2017-05-26", "close": 51.69, "volume": 2201120.0}, {"date": "2017-05-30", "close": 49.85, "volume": 2667669.0}, {"date": "2017-05-31", "close": 49.68, "volume": 3416052.0}, {"date": "2017-06-01", "close": 50.45, "volume": 2157256.0}, {"date": "2017-06-02", "close": 49.55, "volume": 1560211.0}, {"date": "2017-06-05", "close": 49.32, "volume": 1785065.0}, {"date": "2017-06-06", "close": 50.0, "volume": 2343520.0}, {"date": "2017-06-07", "close": 48.87, "volume": 2101637.0}, {"date": "2017-06-08", "close": 48.49, "volume": 1937239.0}, {"date": "2017-06-09", "close": 49.45, "volume": 1670181.0}, {"date": "2017-06-12", "close": 49.99, "volume": 1998226.0}, {"date": "2017-06-13", "close": 50.21, "volume": 1674370.0}, {"date": "2017-06-14", "close": 49.79, "volume": 3739248.0}, {"date": "2017-06-15", "close": 48.98, "volume": 2667196.0}, {"date": "2017-06-16", "close": 50.97, "volume": 3277593.0}, {"date": "2017-06-19", "close": 50.21, "volume": 2127240.0}, {"date": "2017-06-20", "close": 47.5, "volume": 3463819.0}, {"date": "2017-06-21", "close": 47.41, "volume": 4225757.0}, {"date": "2017-06-22", "close": 47.79, "volume": 3438682.0}, {"date": "2017-06-23", "close": 49.19, "volume": 2562855.0}, {"date": "2017-06-26", "close": 50.54, "volume": 5196929.0}, {"date": "2017-06-27", "close": 50.68, "volume": 3299392.0}, {"date": "2017-06-28", "close": 50.9, "volume": 3315662.0}, {"date": "2017-06-29", "close": 51.52, "volume": 5415868.0}, {"date": "2017-06-30", "close": 52.16, "volume": 42623190.0}, {"date": "2017-07-03", "close": 52.03, "volume": 4810202.0}, {"date": "2017-07-05", "close": 50.75, "volume": 31997180.0}, {"date": "2017-07-06", "close": 52.6, "volume": 17186660.0}, {"date": "2017-07-07", "close": 51.69, "volume": 10633530.0}, {"date": "2017-07-10", "close": 51.0, "volume": 7057210.0}, {"date": "2017-07-11", "close": 50.88, "volume": 4107252.0}, {"date": "2017-07-12", "close": 52.05, "volume": 3737489.0}, {"date": "2017-07-13", "close": 52.46, "volume": 2813174.0}, {"date": "2017-07-14", "close": 53.16, "volume": 2081902.0}, {"date": "2017-07-17", "close": 53.57, "volume": 4572343.0}, {"date": "2017-07-18", "close": 53.57, "volume": 3650850.0}, {"date": "2017-07-19", "close": 54.39, "volume": 4453585.0}, {"date": "2017-07-20", "close": 54.79, "volume": 4653196.0}, {"date": "2017-07-21", "close": 54.45, "volume": 2554581.0}, {"date": "2017-07-24", "close": 54.88, "volume": 2637262.0}, {"date": "2017-07-25", "close": 55.78, "volume": 2911540.0}, {"date": "2017-07-26", "close": 55.59, "volume": 2472602.0}, {"date": "2017-07-27", "close": 56.62, "volume": 2237582.0}, {"date": "2017-07-28", "close": 56.46, "volume": 2380710.0}, {"date": "2017-07-31", "close": 56.57, "volume": 2841836.0}, {"date": "2017-08-01", "close": 56.73, "volume": 3666186.0}, {"date": "2017-08-02", "close": 55.36, "volume": 3009677.0}, {"date": "2017-08-03", "close": 53.85, "volume": 2803609.0}, {"date": "2017-08-04", "close": 53.53, "volume": 2804981.0}, {"date": "2017-08-07", "close": 53.07, "volume": 3561503.0}, {"date": "2017-08-08", "close": 52.55, "volume": 2568571.0}, {"date": "2017-08-09", "close": 52.76, "volume": 2455034.0}, {"date": "2017-08-10", "close": 52.21, "volume": 2783211.0}, {"date": "2017-08-11", "close": 52.41, "volume": 2238052.0}, {"date": "2017-08-14", "close": 52.32, "volume": 2690356.0}, {"date": "2017-08-15", "close": 50.95, "volume": 5037046.0}, {"date": "2017-08-16", "close": 50.61, "volume": 2645214.0}, {"date": "2017-08-17", "close": 50.36, "volume": 2063444.0}, {"date": "2017-08-18", "close": 50.93, "volume": 2213523.0}, {"date": "2017-08-21", "close": 50.97, "volume": 2204512.0}, {"date": "2017-08-22", "close": 52.89, "volume": 3455518.0}, {"date": "2017-08-23", "close": 53.34, "volume": 3060587.0}, {"date": "2017-08-24", "close": 53.47, "volume": 2814892.0}, {"date": "2017-08-25", "close": 53.66, "volume": 1893018.0}, {"date": "2017-08-28", "close": 52.95, "volume": 2083201.0}, {"date": "2017-08-29", "close": 53.22, "volume": 2118075.0}, {"date": "2017-08-30", "close": 54.01, "volume": 3410206.0}, {"date": "2017-08-31", "close": 54.16, "volume": 3619636.0}, {"date": "2017-09-01", "close": 54.63, "volume": 2077848.0}, {"date": "2017-09-05", "close": 54.85, "volume": 3561340.0}, {"date": "2017-09-06", "close": 56.34, "volume": 5490546.0}, {"date": "2017-09-07", "close": 56.47, "volume": 3299197.0}, {"date": "2017-09-08", "close": 56.22, "volume": 3295839.0}, {"date": "2017-09-11", "close": 56.52, "volume": 2986672.0}, {"date": "2017-09-12", "close": 56.09, "volume": 3042034.0}, {"date": "2017-09-13", "close": 56.48, "volume": 5403519.0}, {"date": "2017-09-14", "close": 56.88, "volume": 5226380.0}, {"date": "2017-09-15", "close": 56.2, "volume": 12948660.0}, {"date": "2017-09-18", "close": 56.1, "volume": 5500284.0}, {"date": "2017-09-19", "close": 56.11, "volume": 4691883.0}, {"date": "2017-09-20", "close": 56.09, "volume": 2515054.0}, {"date": "2017-09-21", "close": 55.06, "volume": 3514108.0}, {"date": "2017-09-22", "close": 54.7, "volume": 2765698.0}, {"date": "2017-09-25", "close": 55.5, "volume": 3165355.0}, {"date": "2017-09-26", "close": 55.22, "volume": 2443031.0}, {"date": "2017-09-27", "close": 55.55, "volume": 2510524.0}, {"date": "2017-09-28", "close": 55.42, "volume": 3381773.0}, {"date": "2017-09-29", "close": 55.41, "volume": 2489006.0}, {"date": "2017-10-02", "close": 55.84, "volume": 2596206.0}, {"date": "2017-10-03", "close": 56.19, "volume": 2758659.0}, {"date": "2017-10-04", "close": 56.3, "volume": 2103883.0}, {"date": "2017-10-05", "close": 56.7, "volume": 2570082.0}, {"date": "2017-10-06", "close": 56.19, "volume": 1835123.0}, {"date": "2017-10-09", "close": 56.07, "volume": 2409219.0}, {"date": "2017-10-10", "close": 56.02, "volume": 1828836.0}, {"date": "2017-10-11", "close": 56.38, "volume": 1518889.0}, {"date": "2017-10-12", "close": 56.41, "volume": 2355833.0}, {"date": "2017-10-13", "close": 56.47, "volume": 2089185.0}, {"date": "2017-10-16", "close": 56.25, "volume": 1631681.0}, {"date": "2017-10-17", "close": 56.42, "volume": 1400430.0}, {"date": "2017-10-18", "close": 55.37, "volume": 2109237.0}, {"date": "2017-10-19", "close": 55.81, "volume": 1382300.0}, {"date": "2017-10-20", "close": 56.0, "volume": 2309081.0}, {"date": "2017-10-23", "close": 55.05, "volume": 2341924.0}, {"date": "2017-10-24", "close": 55.94, "volume": 3523082.0}, {"date": "2017-10-25", "close": 53.71, "volume": 3262048.0}, {"date": "2017-10-26", "close": 53.43, "volume": 2910228.0}, {"date": "2017-10-27", "close": 54.08, "volume": 2053449.0}, {"date": "2017-10-30", "close": 54.04, "volume": 1973740.0}, {"date": "2017-10-31", "close": 54.27, "volume": 2072362.0}, {"date": "2017-11-01", "close": 54.53, "volume": 2724492.0}, {"date": "2017-11-02", "close": 53.35, "volume": 3027495.0}, {"date": "2017-11-03", "close": 52.65, "volume": 2108014.0}, {"date": "2017-11-06", "close": 52.8, "volume": 3077827.0}, {"date": "2017-11-07", "close": 53.17, "volume": 2142042.0}, {"date": "2017-11-08", "close": 53.1, "volume": 2162771.0}, {"date": "2017-11-09", "close": 52.99, "volume": 2040865.0}, {"date": "2017-11-10", "close": 52.4, "volume": 2438477.0}, {"date": "2017-11-13", "close": 52.21, "volume": 2336625.0}, {"date": "2017-11-14", "close": 51.38, "volume": 2921650.0}, {"date": "2017-11-15", "close": 50.83, "volume": 2486819.0}, {"date": "2017-11-16", "close": 50.65, "volume": 2175526.0}, {"date": "2017-11-17", "close": 50.67, "volume": 1526547.0}, {"date": "2017-11-20", "close": 50.83, "volume": 1964252.0}, {"date": "2017-11-21", "close": 50.2, "volume": 2347575.0}, {"date": "2017-11-22", "close": 50.58, "volume": 2232917.0}, {"date": "2017-11-24", "close": 51.04, "volume": 1056003.0}, {"date": "2017-11-27", "close": 50.02, "volume": 2638037.0}, {"date": "2017-11-28", "close": 50.06, "volume": 1853957.0}, {"date": "2017-11-29", "close": 50.43, "volume": 2074752.0}, {"date": "2017-11-30", "close": 51.9, "volume": 4323133.0}, {"date": "2017-12-01", "close": 52.11, "volume": 3260266.0}, {"date": "2017-12-04", "close": 52.29, "volume": 3566670.0}, {"date": "2017-12-05", "close": 52.34, "volume": 2302713.0}, {"date": "2017-12-06", "close": 51.8, "volume": 1733350.0}, {"date": "2017-12-07", "close": 52.41, "volume": 1848479.0}, {"date": "2017-12-08", "close": 53.01, "volume": 2106494.0}, {"date": "2017-12-11", "close": 53.4, "volume": 3076039.0}, {"date": "2017-12-12", "close": 53.4, "volume": 2427759.0}, {"date": "2017-12-13", "close": 53.22, "volume": 1861719.0}, {"date": "2017-12-14", "close": 52.74, "volume": 2280238.0}, {"date": "2017-12-15", "close": 52.16, "volume": 5325749.0}, {"date": "2017-12-18", "close": 52.35, "volume": 3723986.0}, {"date": "2017-12-19", "close": 51.86, "volume": 2434104.0}, {"date": "2017-12-20", "close": 51.51, "volume": 3059687.0}, {"date": "2017-12-21", "close": 52.22, "volume": 3014850.0}, {"date": "2017-12-22", "close": 53.21, "volume": 2940432.0}, {"date": "2017-12-26", "close": 53.26, "volume": 1621732.0}, {"date": "2017-12-27", "close": 53.17, "volume": 2609036.0}, {"date": "2017-12-28", "close": 53.49, "volume": 2078044.0}, {"date": "2017-12-29", "close": 53.45, "volume": 2527651.0}, {"date": "2018-01-02", "close": 54.65, "volume": 2548565.0}, {"date": "2018-01-03", "close": 55.54, "volume": 2539138.0}, {"date": "2018-01-04", "close": 56.2, "volume": 2788115.0}, {"date": "2018-01-05", "close": 56.06, "volume": 10159320.0}, {"date": "2018-01-08", "close": 56.64, "volume": 3640696.0}, {"date": "2018-01-09", "close": 56.49, "volume": 2055099.0}, {"date": "2018-01-10", "close": 56.74, "volume": 2517405.0}, {"date": "2018-01-11", "close": 58.36, "volume": 3359452.0}, {"date": "2018-01-12", "close": 58.67, "volume": 2965244.0}, {"date": "2018-01-16", "close": 58.8, "volume": 4509155.0}, {"date": "2018-01-17", "close": 59.41, "volume": 4201705.0}, {"date": "2018-01-18", "close": 58.14, "volume": 3439103.0}, {"date": "2018-01-19", "close": 58.32, "volume": 8632981.0}, {"date": "2018-01-22", "close": 59.88, "volume": 4064491.0}, {"date": "2018-01-23", "close": 60.48, "volume": 3109848.0}, {"date": "2018-01-24", "close": 60.71, "volume": 2818153.0}, {"date": "2018-01-25", "close": 60.58, "volume": 2412380.0}, {"date": "2018-01-26", "close": 60.15, "volume": 2590756.0}, {"date": "2018-01-29", "close": 59.49, "volume": 4023797.0}, {"date": "2018-01-30", "close": 58.73, "volume": 2008731.0}, {"date": "2018-01-31", "close": 58.86, "volume": 2458284.0}, {"date": "2018-02-01", "close": 59.74, "volume": 1855864.0}, {"date": "2018-02-02", "close": 57.75, "volume": 2453882.0}, {"date": "2018-02-05", "close": 55.56, "volume": 3480953.0}, {"date": "2018-02-06", "close": 56.42, "volume": 3568845.0}, {"date": "2018-02-07", "close": 56.58, "volume": 2488518.0}, {"date": "2018-02-08", "close": 54.4, "volume": 2700878.0}, {"date": "2018-02-09", "close": 54.33, "volume": 3602875.0}, {"date": "2018-02-12", "close": 56.55, "volume": 2582646.0}, {"date": "2018-02-13", "close": 56.84, "volume": 1964275.0}, {"date": "2018-02-14", "close": 57.47, "volume": 3417092.0}, {"date": "2018-02-15", "close": 57.8, "volume": 3163666.0}, {"date": "2018-02-16", "close": 56.91, "volume": 2343445.0}, {"date": "2018-02-20", "close": 57.02, "volume": 1468697.0}, {"date": "2018-02-21", "close": 56.1, "volume": 2010689.0}, {"date": "2018-02-22", "close": 57.18, "volume": 3773546.0}, {"date": "2018-02-23", "close": 58.02, "volume": 2595916.0}, {"date": "2018-02-26", "close": 57.47, "volume": 3330184.0}, {"date": "2018-02-27", "close": 57.0, "volume": 3968970.0}, {"date": "2018-02-28", "close": 56.33, "volume": 3880160.0}, {"date": "2018-03-01", "close": 56.51, "volume": 3106540.0}, {"date": "2018-03-02", "close": 57.08, "volume": 2415038.0}, {"date": "2018-03-05", "close": 56.91, "volume": 2535427.0}, {"date": "2018-03-06", "close": 57.02, "volume": 1534371.0}, {"date": "2018-03-07", "close": 56.71, "volume": 2265260.0}, {"date": "2018-03-08", "close": 56.6, "volume": 2217022.0}, {"date": "2018-03-09", "close": 57.31, "volume": 2060422.0}, {"date": "2018-03-12", "close": 57.59, "volume": 3031544.0}, {"date": "2018-03-13", "close": 57.76, "volume": 2205304.0}, {"date": "2018-03-14", "close": 57.16, "volume": 2304419.0}, {"date": "2018-03-15", "close": 56.64, "volume": 7752431.0}, {"date": "2018-03-16", "close": 57.81, "volume": 7013537.0}, {"date": "2018-03-19", "close": 56.47, "volume": 3371355.0}, {"date": "2018-03-20", "close": 57.64, "volume": 3788540.0}, {"date": "2018-03-21", "close": 58.46, "volume": 3186758.0}, {"date": "2018-03-22", "close": 57.33, "volume": 2730718.0}, {"date": "2018-03-23", "close": 56.75, "volume": 3591796.0}, {"date": "2018-03-26", "close": 57.02, "volume": 2414755.0}, {"date": "2018-03-27", "close": 56.96, "volume": 3790338.0}, {"date": "2018-03-28", "close": 55.63, "volume": 3115245.0}, {"date": "2018-03-29", "close": 56.92, "volume": 2701686.0}, {"date": "2018-04-02", "close": 56.14, "volume": 3108738.0}, {"date": "2018-04-03", "close": 56.6, "volume": 2454650.0}, {"date": "2018-04-04", "close": 56.52, "volume": 2379606.0}, {"date": "2018-04-05", "close": 57.44, "volume": 1713318.0}, {"date": "2018-04-06", "close": 56.69, "volume": 2132799.0}, {"date": "2018-04-09", "close": 56.75, "volume": 1879664.0}, {"date": "2018-04-10", "close": 58.31, "volume": 2558107.0}, {"date": "2018-04-11", "close": 58.62, "volume": 2014403.0}, {"date": "2018-04-12", "close": 58.32, "volume": 2190762.0}, {"date": "2018-04-13", "close": 58.51, "volume": 1604100.0}, {"date": "2018-04-16", "close": 59.75, "volume": 2173777.0}, {"date": "2018-04-17", "close": 59.67, "volume": 1964075.0}, {"date": "2018-04-18", "close": 59.83, "volume": 2676630.0}, {"date": "2018-04-19", "close": 59.74, "volume": 1868057.0}, {"date": "2018-04-20", "close": 59.54, "volume": 1777337.0}, {"date": "2018-04-23", "close": 59.96, "volume": 1639759.0}, {"date": "2018-04-24", "close": 59.39, "volume": 1654778.0}, {"date": "2018-04-25", "close": 59.6, "volume": 1824312.0}, {"date": "2018-04-26", "close": 60.13, "volume": 2524692.0}, {"date": "2018-04-27", "close": 59.88, "volume": 1617547.0}, {"date": "2018-04-30", "close": 60.22, "volume": 2114788.0}, {"date": "2018-05-01", "close": 60.49, "volume": 2209293.0}, {"date": "2018-05-02", "close": 62.57, "volume": 3908619.0}, {"date": "2018-05-03", "close": 62.84, "volume": 2347735.0}, {"date": "2018-05-04", "close": 63.45, "volume": 1843659.0}, {"date": "2018-05-07", "close": 64.07, "volume": 2542285.0}, {"date": "2018-05-08", "close": 63.94, "volume": 2281455.0}, {"date": "2018-05-09", "close": 64.71, "volume": 2188039.0}, {"date": "2018-05-10", "close": 65.3, "volume": 1905211.0}, {"date": "2018-05-11", "close": 65.82, "volume": 2548887.0}, {"date": "2018-05-14", "close": 66.59, "volume": 1810457.0}, {"date": "2018-05-15", "close": 66.67, "volume": 2378554.0}, {"date": "2018-05-16", "close": 66.65, "volume": 2137322.0}, {"date": "2018-05-17", "close": 66.52, "volume": 1730468.0}, {"date": "2018-05-18", "close": 66.27, "volume": 1865281.0}, {"date": "2018-05-21", "close": 66.49, "volume": 1941546.0}, {"date": "2018-05-22", "close": 66.06, "volume": 1847092.0}, {"date": "2018-05-23", "close": 66.73, "volume": 1989185.0}, {"date": "2018-05-24", "close": 66.38, "volume": 2113408.0}, {"date": "2018-05-25", "close": 65.89, "volume": 1708526.0}, {"date": "2018-05-29", "close": 66.3, "volume": 2786594.0}, {"date": "2018-05-30", "close": 68.23, "volume": 2586564.0}, {"date": "2018-05-31", "close": 68.16, "volume": 3821150.0}, {"date": "2018-06-01", "close": 68.51, "volume": 1745130.0}, {"date": "2018-06-04", "close": 68.3, "volume": 1506570.0}, {"date": "2018-06-05", "close": 68.57, "volume": 2515017.0}, {"date": "2018-06-06", "close": 67.66, "volume": 1927012.0}, {"date": "2018-06-07", "close": 68.55, "volume": 1727331.0}, {"date": "2018-06-08", "close": 68.45, "volume": 2173409.0}, {"date": "2018-06-11", "close": 69.02, "volume": 1669344.0}, {"date": "2018-06-12", "close": 69.24, "volume": 1729000.0}, {"date": "2018-06-13", "close": 68.87, "volume": 2549400.0}, {"date": "2018-06-14", "close": 69.34, "volume": 2362718.0}, {"date": "2018-06-15", "close": 67.78, "volume": 4014860.0}, {"date": "2018-06-18", "close": 68.52, "volume": 3588867.0}, {"date": "2018-06-19", "close": 68.79, "volume": 2281947.0}, {"date": "2018-06-20", "close": 70.07, "volume": 1912739.0}, {"date": "2018-06-21", "close": 68.78, "volume": 1701339.0}, {"date": "2018-06-22", "close": 69.99, "volume": 5451067.0}, {"date": "2018-06-25", "close": 68.7, "volume": 1630807.0}, {"date": "2018-06-26", "close": 69.72, "volume": 1605025.0}, {"date": "2018-06-27", "close": 69.75, "volume": 1882720.0}, {"date": "2018-06-28", "close": 69.93, "volume": 1628857.0}, {"date": "2018-06-29", "close": 69.83, "volume": 1877861.0}, {"date": "2018-07-02", "close": 68.95, "volume": 1751188.0}, {"date": "2018-07-03", "close": 69.33, "volume": 1108878.0}, {"date": "2018-07-05", "close": 70.23, "volume": 1905565.0}, {"date": "2018-07-06", "close": 71.21, "volume": 1603156.0}, {"date": "2018-07-09", "close": 71.31, "volume": 2269287.0}, {"date": "2018-07-10", "close": 71.22, "volume": 1900683.0}, {"date": "2018-07-11", "close": 70.31, "volume": 1959886.0}, {"date": "2018-07-12", "close": 70.86, "volume": 1640721.0}, {"date": "2018-07-13", "close": 71.4, "volume": 2752421.0}, {"date": "2018-07-16", "close": 70.01, "volume": 2478459.0}, {"date": "2018-07-17", "close": 70.33, "volume": 2683011.0}, {"date": "2018-07-18", "close": 70.13, "volume": 2737781.0}, {"date": "2018-07-19", "close": 70.44, "volume": 2278520.0}, {"date": "2018-07-20", "close": 69.93, "volume": 2109163.0}, {"date": "2018-07-23", "close": 70.15, "volume": 1585654.0}, {"date": "2018-07-24", "close": 70.38, "volume": 1987718.0}, {"date": "2018-07-25", "close": 70.89, "volume": 2011181.0}, {"date": "2018-07-26", "close": 71.29, "volume": 1242272.0}, {"date": "2018-07-27", "close": 70.12, "volume": 2191081.0}, {"date": "2018-07-30", "close": 70.58, "volume": 1833515.0}, {"date": "2018-07-31", "close": 70.44, "volume": 4580059.0}, {"date": "2018-08-01", "close": 68.12, "volume": 3538827.0}, {"date": "2018-08-02", "close": 68.5, "volume": 3500730.0}, {"date": "2018-08-03", "close": 67.51, "volume": 2726426.0}, {"date": "2018-08-06", "close": 68.21, "volume": 2034582.0}, {"date": "2018-08-07", "close": 68.24, "volume": 1964364.0}, {"date": "2018-08-08", "close": 68.61, "volume": 1623563.0}, {"date": "2018-08-09", "close": 68.74, "volume": 1635395.0}, {"date": "2018-08-10", "close": 68.9, "volume": 2106984.0}, {"date": "2018-08-13", "close": 68.04, "volume": 1530807.0}, {"date": "2018-08-14", "close": 68.55, "volume": 2509058.0}, {"date": "2018-08-15", "close": 66.95, "volume": 2001160.0}, {"date": "2018-08-16", "close": 67.15, "volume": 1935802.0}, {"date": "2018-08-17", "close": 67.52, "volume": 1551511.0}, {"date": "2018-08-20", "close": 67.84, "volume": 1424342.0}, {"date": "2018-08-21", "close": 67.47, "volume": 1312251.0}, {"date": "2018-08-22", "close": 68.22, "volume": 1733721.0}, {"date": "2018-08-23", "close": 67.22, "volume": 1352206.0}, {"date": "2018-08-24", "close": 67.49, "volume": 2043641.0}, {"date": "2018-08-27", "close": 67.81, "volume": 2133572.0}, {"date": "2018-08-28", "close": 67.32, "volume": 1779892.0}, {"date": "2018-08-29", "close": 66.68, "volume": 2193538.0}, {"date": "2018-08-30", "close": 66.45, "volume": 2100589.0}, {"date": "2018-08-31", "close": 65.91, "volume": 1876679.0}, {"date": "2018-09-04", "close": 65.7, "volume": 1947922.0}, {"date": "2018-09-05", "close": 66.08, "volume": 1928164.0}, {"date": "2018-09-06", "close": 66.01, "volume": 2174365.0}, {"date": "2018-09-07", "close": 65.84, "volume": 1392365.0}, {"date": "2018-09-10", "close": 64.56, "volume": 2766468.0}, {"date": "2018-09-11", "close": 65.02, "volume": 2585853.0}, {"date": "2018-09-12", "close": 65.11, "volume": 1774613.0}, {"date": "2018-09-13", "close": 65.96, "volume": 2077465.0}, {"date": "2018-09-14", "close": 66.39, "volume": 2244232.0}, {"date": "2018-09-17", "close": 67.97, "volume": 3835098.0}, {"date": "2018-09-18", "close": 69.14, "volume": 3041326.0}, {"date": "2018-09-19", "close": 69.52, "volume": 3251859.0}, {"date": "2018-09-20", "close": 68.61, "volume": 3114954.0}, {"date": "2018-09-21", "close": 69.11, "volume": 5101544.0}, {"date": "2018-09-24", "close": 67.87, "volume": 3346949.0}, {"date": "2018-09-25", "close": 68.43, "volume": 3221730.0}, {"date": "2018-09-26", "close": 68.41, "volume": 2473279.0}, {"date": "2018-09-27", "close": 68.18, "volume": 2132595.0}, {"date": "2018-09-28", "close": 67.79, "volume": 2237366.0}, {"date": "2018-10-01", "close": 68.95, "volume": 2155896.0}, {"date": "2018-10-02", "close": 67.88, "volume": 2555663.0}, {"date": "2018-10-03", "close": 68.43, "volume": 2714052.0}, {"date": "2018-10-04", "close": 68.48, "volume": 1807839.0}, {"date": "2018-10-05", "close": 68.61, "volume": 1582931.0}, {"date": "2018-10-08", "close": 68.4, "volume": 1451391.0}, {"date": "2018-10-09", "close": 68.72, "volume": 1333306.0}, {"date": "2018-10-10", "close": 67.31, "volume": 2415677.0}, {"date": "2018-10-11", "close": 65.22, "volume": 3030841.0}, {"date": "2018-10-12", "close": 65.02, "volume": 2530297.0}, {"date": "2018-10-15", "close": 64.81, "volume": 1579861.0}, {"date": "2018-10-16", "close": 67.46, "volume": 2864829.0}, {"date": "2018-10-17", "close": 67.02, "volume": 1582586.0}, {"date": "2018-10-18", "close": 66.92, "volume": 1771016.0}, {"date": "2018-10-19", "close": 67.79, "volume": 3165032.0}, {"date": "2018-10-22", "close": 66.98, "volume": 1949579.0}, {"date": "2018-10-23", "close": 65.9, "volume": 2870776.0}, {"date": "2018-10-24", "close": 63.64, "volume": 2232455.0}, {"date": "2018-10-25", "close": 64.61, "volume": 2245774.0}, {"date": "2018-10-26", "close": 63.34, "volume": 2872429.0}, {"date": "2018-10-29", "close": 63.23, "volume": 2449276.0}, {"date": "2018-10-30", "close": 63.27, "volume": 2377196.0}, {"date": "2018-10-31", "close": 65.6, "volume": 4456257.0}, {"date": "2018-11-01", "close": 64.81, "volume": 2443580.0}, {"date": "2018-11-02", "close": 62.53, "volume": 2683852.0}, {"date": "2018-11-05", "close": 63.95, "volume": 2460922.0}, {"date": "2018-11-06", "close": 63.69, "volume": 1945108.0}, {"date": "2018-11-07", "close": 64.07, "volume": 2706877.0}, {"date": "2018-11-08", "close": 63.97, "volume": 2435758.0}, {"date": "2018-11-09", "close": 63.09, "volume": 2410421.0}, {"date": "2018-11-12", "close": 62.39, "volume": 1981045.0}, {"date": "2018-11-13", "close": 61.01, "volume": 1774042.0}, {"date": "2018-11-14", "close": 60.37, "volume": 2230743.0}, {"date": "2018-11-15", "close": 61.36, "volume": 2305880.0}, {"date": "2018-11-16", "close": 62.2, "volume": 2324934.0}, {"date": "2018-11-19", "close": 62.28, "volume": 2221056.0}, {"date": "2018-11-20", "close": 60.34, "volume": 2274228.0}, {"date": "2018-11-21", "close": 60.99, "volume": 2069703.0}, {"date": "2018-11-23", "close": 59.1, "volume": 876885.0}, {"date": "2018-11-26", "close": 59.53, "volume": 1908323.0}, {"date": "2018-11-27", "close": 59.75, "volume": 2053470.0}, {"date": "2018-11-28", "close": 60.52, "volume": 2274236.0}, {"date": "2018-11-29", "close": 61.34, "volume": 2302749.0}, {"date": "2018-11-30", "close": 61.43, "volume": 3127907.0}, {"date": "2018-12-03", "close": 62.75, "volume": 2281849.0}, {"date": "2018-12-04", "close": 60.6, "volume": 2951029.0}, {"date": "2018-12-06", "close": 59.37, "volume": 2794089.0}, {"date": "2018-12-07", "close": 59.99, "volume": 2554019.0}, {"date": "2018-12-10", "close": 59.16, "volume": 2836195.0}, {"date": "2018-12-11", "close": 58.98, "volume": 2348303.0}, {"date": "2018-12-12", "close": 59.71, "volume": 1867660.0}, {"date": "2018-12-13", "close": 61.45, "volume": 3011953.0}, {"date": "2018-12-14", "close": 60.19, "volume": 2386603.0}, {"date": "2018-12-17", "close": 58.6, "volume": 2856419.0}, {"date": "2018-12-18", "close": 56.47, "volume": 3111812.0}, {"date": "2018-12-19", "close": 55.89, "volume": 3144546.0}, {"date": "2018-12-20", "close": 54.52, "volume": 3595648.0}, {"date": "2018-12-21", "close": 53.9, "volume": 5180603.0}, {"date": "2018-12-24", "close": 50.79, "volume": 1621150.0}, {"date": "2018-12-26", "close": 53.7, "volume": 2736498.0}, {"date": "2018-12-27", "close": 53.32, "volume": 3876747.0}, {"date": "2018-12-28", "close": 52.98, "volume": 4146439.0}, {"date": "2018-12-31", "close": 53.95, "volume": 2875049.0}, {"date": "2019-01-02", "close": 54.41, "volume": 3539491.0}, {"date": "2019-01-03", "close": 54.28, "volume": 3715049.0}, {"date": "2019-01-04", "close": 56.65, "volume": 2704808.0}, {"date": "2019-01-07", "close": 57.64, "volume": 2970546.0}, {"date": "2019-01-08", "close": 58.87, "volume": 2637473.0}, {"date": "2019-01-09", "close": 59.73, "volume": 4147449.0}, {"date": "2019-01-10", "close": 60.04, "volume": 2871859.0}, {"date": "2019-01-11", "close": 59.8, "volume": 3108098.0}, {"date": "2019-01-14", "close": 59.37, "volume": 2102480.0}, {"date": "2019-01-15", "close": 60.96, "volume": 2643400.0}, {"date": "2019-01-16", "close": 61.17, "volume": 2459638.0}, {"date": "2019-01-17", "close": 61.9, "volume": 2389168.0}, {"date": "2019-01-18", "close": 63.19, "volume": 3428853.0}, {"date": "2019-01-22", "close": 62.58, "volume": 3418970.0}, {"date": "2019-01-23", "close": 62.55, "volume": 3863836.0}, {"date": "2019-01-24", "close": 62.65, "volume": 2794454.0}, {"date": "2019-01-25", "close": 62.44, "volume": 2854611.0}, {"date": "2019-01-28", "close": 62.29, "volume": 2574692.0}, {"date": "2019-01-29", "close": 63.6, "volume": 5111216.0}, {"date": "2019-01-30", "close": 64.2, "volume": 1911442.0}, {"date": "2019-01-31", "close": 64.21, "volume": 2524402.0}, {"date": "2019-02-01", "close": 65.16, "volume": 2212341.0}, {"date": "2019-02-04", "close": 65.99, "volume": 2506951.0}, {"date": "2019-02-05", "close": 66.21, "volume": 2346474.0}, {"date": "2019-02-06", "close": 65.77, "volume": 2368612.0}, {"date": "2019-02-07", "close": 65.14, "volume": 2760901.0}, {"date": "2019-02-08", "close": 65.02, "volume": 2271441.0}, {"date": "2019-02-11", "close": 65.05, "volume": 2637340.0}, {"date": "2019-02-12", "close": 65.21, "volume": 2687582.0}, {"date": "2019-02-13", "close": 66.08, "volume": 1900191.0}, {"date": "2019-02-14", "close": 66.68, "volume": 4027356.0}, {"date": "2019-02-15", "close": 67.71, "volume": 4623304.0}, {"date": "2019-02-19", "close": 68.58, "volume": 3353706.0}, {"date": "2019-02-20", "close": 68.12, "volume": 3123614.0}, {"date": "2019-02-21", "close": 67.8, "volume": 2544988.0}, {"date": "2019-02-22", "close": 67.87, "volume": 2304230.0}, {"date": "2019-02-25", "close": 67.65, "volume": 4639123.0}, {"date": "2019-02-26", "close": 64.29, "volume": 6081430.0}, {"date": "2019-02-27", "close": 65.15, "volume": 3153865.0}, {"date": "2019-02-28", "close": 64.26, "volume": 5854362.0}, {"date": "2019-03-01", "close": 65.87, "volume": 3167375.0}, {"date": "2019-03-04", "close": 65.9, "volume": 2677075.0}, {"date": "2019-03-05", "close": 65.95, "volume": 2694691.0}, {"date": "2019-03-06", "close": 65.43, "volume": 2413271.0}, {"date": "2019-03-07", "close": 65.89, "volume": 2798407.0}, {"date": "2019-03-08", "close": 65.58, "volume": 2375058.0}, {"date": "2019-03-11", "close": 66.29, "volume": 2218162.0}, {"date": "2019-03-12", "close": 66.75, "volume": 2416452.0}, {"date": "2019-03-13", "close": 67.31, "volume": 2172378.0}, {"date": "2019-03-14", "close": 67.12, "volume": 1786987.0}, {"date": "2019-03-15", "close": 66.85, "volume": 4489280.0}, {"date": "2019-03-18", "close": 68.37, "volume": 2874726.0}, {"date": "2019-03-19", "close": 68.31, "volume": 2069754.0}, {"date": "2019-03-20", "close": 68.8, "volume": 2666684.0}, {"date": "2019-03-21", "close": 69.85, "volume": 1788941.0}, {"date": "2019-03-22", "close": 69.01, "volume": 2303278.0}, {"date": "2019-03-25", "close": 69.28, "volume": 1770922.0}, {"date": "2019-03-26", "close": 69.29, "volume": 1965951.0}, {"date": "2019-03-27", "close": 68.84, "volume": 1754306.0}, {"date": "2019-03-28", "close": 69.38, "volume": 2610881.0}, {"date": "2019-03-29", "close": 69.84, "volume": 3037499.0}, {"date": "2019-04-01", "close": 70.35, "volume": 1962695.0}, {"date": "2019-04-02", "close": 70.21, "volume": 1795846.0}, {"date": "2019-04-03", "close": 69.32, "volume": 2167712.0}, {"date": "2019-04-04", "close": 69.48, "volume": 1686578.0}, {"date": "2019-04-05", "close": 70.54, "volume": 2202333.0}, {"date": "2019-04-08", "close": 70.52, "volume": 1598034.0}, {"date": "2019-04-09", "close": 69.87, "volume": 1428620.0}, {"date": "2019-04-10", "close": 69.81, "volume": 1385182.0}, {"date": "2019-04-11", "close": 70.04, "volume": 1145882.0}, {"date": "2019-04-12", "close": 70.6, "volume": 1468371.0}, {"date": "2019-04-15", "close": 70.09, "volume": 1589307.0}, {"date": "2019-04-16", "close": 70.24, "volume": 1459471.0}, {"date": "2019-04-17", "close": 69.73, "volume": 1525365.0}, {"date": "2019-04-18", "close": 69.14, "volume": 1695546.0}, {"date": "2019-04-22", "close": 69.93, "volume": 2011159.0}, {"date": "2019-04-23", "close": 69.87, "volume": 1622115.0}, {"date": "2019-04-24", "close": 70.03, "volume": 1630298.0}, {"date": "2019-04-25", "close": 69.76, "volume": 1515708.0}, {"date": "2019-04-26", "close": 68.73, "volume": 1832969.0}, {"date": "2019-04-29", "close": 68.62, "volume": 1317247.0}, {"date": "2019-04-30", "close": 67.93, "volume": 2410229.0}, {"date": "2019-05-01", "close": 67.58, "volume": 3316702.0}, {"date": "2019-05-02", "close": 66.85, "volume": 3476815.0}, {"date": "2019-05-03", "close": 66.89, "volume": 2088107.0}, {"date": "2019-05-06", "close": 66.22, "volume": 1987661.0}, {"date": "2019-05-07", "close": 66.33, "volume": 2400391.0}, {"date": "2019-05-08", "close": 66.02, "volume": 1409886.0}, {"date": "2019-05-09", "close": 66.04, "volume": 1959167.0}, {"date": "2019-05-10", "close": 67.22, "volume": 1802592.0}, {"date": "2019-05-13", "close": 66.49, "volume": 2322794.0}, {"date": "2019-05-14", "close": 66.97, "volume": 1368858.0}, {"date": "2019-05-15", "close": 67.25, "volume": 1296227.0}, {"date": "2019-05-16", "close": 68.1, "volume": 1646833.0}, {"date": "2019-05-17", "close": 68.17, "volume": 1380467.0}, {"date": "2019-05-20", "close": 67.04, "volume": 1724283.0}, {"date": "2019-05-21", "close": 67.97, "volume": 1947898.0}, {"date": "2019-05-22", "close": 66.91, "volume": 1965966.0}, {"date": "2019-05-23", "close": 65.33, "volume": 2925313.0}, {"date": "2019-05-24", "close": 65.66, "volume": 1440939.0}, {"date": "2019-05-28", "close": 64.26, "volume": 2865835.0}, {"date": "2019-05-29", "close": 63.84, "volume": 2410381.0}, {"date": "2019-05-30", "close": 64.13, "volume": 1211635.0}, {"date": "2019-05-31", "close": 63.62, "volume": 2298441.0}, {"date": "2019-06-03", "close": 63.78, "volume": 1870688.0}, {"date": "2019-06-04", "close": 65.1, "volume": 1635059.0}, {"date": "2019-06-05", "close": 65.25, "volume": 1590321.0}, {"date": "2019-06-06", "close": 65.98, "volume": 2790745.0}, {"date": "2019-06-07", "close": 65.99, "volume": 1730191.0}, {"date": "2019-06-10", "close": 65.82, "volume": 1355330.0}, {"date": "2019-06-11", "close": 65.72, "volume": 1376719.0}, {"date": "2019-06-12", "close": 64.45, "volume": 2187164.0}, {"date": "2019-06-13", "close": 65.03, "volume": 1874398.0}, {"date": "2019-06-14", "close": 64.46, "volume": 1573867.0}, {"date": "2019-06-17", "close": 64.81, "volume": 1775660.0}, {"date": "2019-06-18", "close": 65.67, "volume": 1844600.0}, {"date": "2019-06-19", "close": 66.25, "volume": 2100890.0}, {"date": "2019-06-20", "close": 67.76, "volume": 2536936.0}, {"date": "2019-06-21", "close": 68.94, "volume": 3847082.0}, {"date": "2019-06-24", "close": 67.29, "volume": 2389164.0}, {"date": "2019-06-25", "close": 66.72, "volume": 1389202.0}, {"date": "2019-06-26", "close": 67.35, "volume": 1483685.0}, {"date": "2019-06-27", "close": 67.4, "volume": 1261000.0}, {"date": "2019-06-28", "close": 68.81, "volume": 2657207.0}, {"date": "2019-07-01", "close": 69.59, "volume": 2280801.0}, {"date": "2019-07-02", "close": 69.36, "volume": 2044632.0}, {"date": "2019-07-03", "close": 70.2, "volume": 1226405.0}, {"date": "2019-07-05", "close": 70.28, "volume": 1287048.0}, {"date": "2019-07-08", "close": 69.57, "volume": 1688457.0}, {"date": "2019-07-09", "close": 69.82, "volume": 1770959.0}, {"date": "2019-07-10", "close": 70.45, "volume": 1686241.0}, {"date": "2019-07-11", "close": 71.06, "volume": 1951404.0}, {"date": "2019-07-12", "close": 71.3, "volume": 1376844.0}, {"date": "2019-07-15", "close": 70.98, "volume": 1542360.0}, {"date": "2019-07-16", "close": 70.15, "volume": 1925634.0}, {"date": "2019-07-17", "close": 69.64, "volume": 1995721.0}, {"date": "2019-07-18", "close": 69.16, "volume": 1908156.0}, {"date": "2019-07-19", "close": 68.53, "volume": 1881464.0}, {"date": "2019-07-22", "close": 69.14, "volume": 1552668.0}, {"date": "2019-07-23", "close": 68.51, "volume": 1203686.0}, {"date": "2019-07-24", "close": 68.43, "volume": 1255906.0}, {"date": "2019-07-25", "close": 68.57, "volume": 1697149.0}, {"date": "2019-07-26", "close": 68.49, "volume": 1496589.0}, {"date": "2019-07-29", "close": 66.8, "volume": 2474713.0}, {"date": "2019-07-30", "close": 67.21, "volume": 1923245.0}, {"date": "2019-07-31", "close": 70.08, "volume": 4271100.0}, {"date": "2019-08-01", "close": 70.99, "volume": 3845618.0}, {"date": "2019-08-02", "close": 70.99, "volume": 2183453.0}, {"date": "2019-08-05", "close": 67.67, "volume": 2560934.0}, {"date": "2019-08-06", "close": 68.1, "volume": 1895489.0}, {"date": "2019-08-07", "close": 66.76, "volume": 2850416.0}, {"date": "2019-08-08", "close": 68.94, "volume": 2434304.0}, {"date": "2019-08-09", "close": 69.05, "volume": 1750911.0}, {"date": "2019-08-12", "close": 69.27, "volume": 2253762.0}, {"date": "2019-08-13", "close": 69.64, "volume": 2074086.0}, {"date": "2019-08-14", "close": 67.71, "volume": 2742342.0}, {"date": "2019-08-15", "close": 67.95, "volume": 1300016.0}, {"date": "2019-08-16", "close": 69.3, "volume": 2117105.0}, {"date": "2019-08-19", "close": 70.91, "volume": 1677754.0}, {"date": "2019-08-20", "close": 71.06, "volume": 1578983.0}, {"date": "2019-08-21", "close": 71.18, "volume": 1970969.0}, {"date": "2019-08-22", "close": 70.28, "volume": 1809561.0}, {"date": "2019-08-23", "close": 67.41, "volume": 2500990.0}, {"date": "2019-08-26", "close": 68.2, "volume": 1395771.0}, {"date": "2019-08-27", "close": 68.32, "volume": 1481721.0}, {"date": "2019-08-28", "close": 69.53, "volume": 1672166.0}, {"date": "2019-08-29", "close": 70.82, "volume": 1672557.0}, {"date": "2019-08-30", "close": 71.28, "volume": 1868067.0}, {"date": "2019-09-03", "close": 70.61, "volume": 2154613.0}, {"date": "2019-09-04", "close": 71.04, "volume": 1571691.0}, {"date": "2019-09-05", "close": 71.02, "volume": 1810406.0}, {"date": "2019-09-06", "close": 71.83, "volume": 1767230.0}, {"date": "2019-09-09", "close": 73.67, "volume": 2353228.0}, {"date": "2019-09-10", "close": 73.52, "volume": 2057596.0}, {"date": "2019-09-11", "close": 74.06, "volume": 1777577.0}, {"date": "2019-09-12", "close": 73.93, "volume": 1727088.0}, {"date": "2019-09-13", "close": 74.48, "volume": 1797718.0}, {"date": "2019-09-16", "close": 75.83, "volume": 2866923.0}, {"date": "2019-09-17", "close": 76.2, "volume": 2134941.0}, {"date": "2019-09-18", "close": 76.5, "volume": 2020182.0}, {"date": "2019-09-19", "close": 75.09, "volume": 2723997.0}, {"date": "2019-09-20", "close": 75.77, "volume": 3120878.0}, {"date": "2019-09-23", "close": 74.81, "volume": 2323885.0}, {"date": "2019-09-24", "close": 74.14, "volume": 2443214.0}, {"date": "2019-09-25", "close": 73.63, "volume": 3111761.0}, {"date": "2019-09-26", "close": 73.49, "volume": 3039813.0}, {"date": "2019-09-27", "close": 73.3, "volume": 1651637.0}, {"date": "2019-09-30", "close": 73.69, "volume": 1782103.0}, {"date": "2019-10-01", "close": 72.71, "volume": 1621807.0}, {"date": "2019-10-02", "close": 71.63, "volume": 1916737.0}, {"date": "2019-10-03", "close": 71.99, "volume": 1459405.0}, {"date": "2019-10-04", "close": 72.03, "volume": 1408180.0}, {"date": "2019-10-07", "close": 70.72, "volume": 1442475.0}, {"date": "2019-10-08", "close": 68.2, "volume": 3046815.0}, {"date": "2019-10-09", "close": 68.61, "volume": 1908018.0}, {"date": "2019-10-10", "close": 68.97, "volume": 1709449.0}, {"date": "2019-10-11", "close": 69.51, "volume": 1963047.0}, {"date": "2019-10-14", "close": 69.14, "volume": 1388080.0}, {"date": "2019-10-15", "close": 69.25, "volume": 1855906.0}, {"date": "2019-10-16", "close": 68.45, "volume": 1920531.0}, {"date": "2019-10-17", "close": 68.67, "volume": 1436535.0}, {"date": "2019-10-18", "close": 69.2, "volume": 1772864.0}, {"date": "2019-10-21", "close": 69.6, "volume": 1325125.0}, {"date": "2019-10-22", "close": 70.33, "volume": 2912534.0}, {"date": "2019-10-23", "close": 70.91, "volume": 1744807.0}, {"date": "2019-10-24", "close": 71.29, "volume": 1685851.0}, {"date": "2019-10-25", "close": 71.55, "volume": 1287273.0}, {"date": "2019-10-28", "close": 71.18, "volume": 1878103.0}, {"date": "2019-10-29", "close": 71.62, "volume": 2352033.0}, {"date": "2019-10-30", "close": 69.99, "volume": 2964475.0}, {"date": "2019-10-31", "close": 69.83, "volume": 2631534.0}, {"date": "2019-11-01", "close": 70.25, "volume": 1747274.0}, {"date": "2019-11-04", "close": 71.92, "volume": 2153761.0}, {"date": "2019-11-05", "close": 71.84, "volume": 1613553.0}, {"date": "2019-11-06", "close": 70.76, "volume": 2005008.0}, {"date": "2019-11-07", "close": 69.77, "volume": 2083086.0}, {"date": "2019-11-08", "close": 70.48, "volume": 1755013.0}, {"date": "2019-11-11", "close": 69.92, "volume": 1528531.0}, {"date": "2019-11-12", "close": 70.2, "volume": 1742948.0}, {"date": "2019-11-13", "close": 70.66, "volume": 1545995.0}, {"date": "2019-11-14", "close": 70.16, "volume": 1667386.0}, {"date": "2019-11-15", "close": 71.29, "volume": 1731465.0}, {"date": "2019-11-18", "close": 70.79, "volume": 1489764.0}, {"date": "2019-11-19", "close": 69.76, "volume": 1756210.0}, {"date": "2019-11-20", "close": 70.79, "volume": 1738214.0}, {"date": "2019-11-21", "close": 71.42, "volume": 1661794.0}, {"date": "2019-11-22", "close": 71.63, "volume": 1455609.0}, {"date": "2019-11-25", "close": 71.99, "volume": 1214287.0}, {"date": "2019-11-26", "close": 71.81, "volume": 2063566.0}, {"date": "2019-11-27", "close": 71.43, "volume": 1740102.0}, {"date": "2019-11-29", "close": 71.05, "volume": 967354.0}, {"date": "2019-12-02", "close": 70.82, "volume": 1913613.0}, {"date": "2019-12-03", "close": 70.19, "volume": 1707456.0}, {"date": "2019-12-04", "close": 70.83, "volume": 1840673.0}, {"date": "2019-12-05", "close": 70.98, "volume": 1315609.0}, {"date": "2019-12-06", "close": 71.59, "volume": 1541208.0}, {"date": "2019-12-09", "close": 72.2, "volume": 1588771.0}, {"date": "2019-12-10", "close": 72.5, "volume": 1952564.0}, {"date": "2019-12-11", "close": 72.59, "volume": 1920097.0}, {"date": "2019-12-12", "close": 72.91, "volume": 2120217.0}, {"date": "2019-12-13", "close": 73.17, "volume": 2410809.0}, {"date": "2019-12-16", "close": 73.39, "volume": 1690524.0}, {"date": "2019-12-17", "close": 73.36, "volume": 2004751.0}, {"date": "2019-12-18", "close": 73.89, "volume": 3682833.0}, {"date": "2019-12-19", "close": 73.98, "volume": 2297610.0}, {"date": "2019-12-20", "close": 75.19, "volume": 5168312.0}, {"date": "2019-12-23", "close": 75.99, "volume": 1808087.0}, {"date": "2019-12-24", "close": 75.6, "volume": 644020.0}, {"date": "2019-12-26", "close": 76.13, "volume": 1226426.0}, {"date": "2019-12-27", "close": 75.71, "volume": 1321382.0}, {"date": "2019-12-30", "close": 75.42, "volume": 1151165.0}, {"date": "2019-12-31", "close": 75.67, "volume": 1677404.0}, {"date": "2020-01-02", "close": 75.71, "volume": 1808622.0}, {"date": "2020-01-03", "close": 76.58, "volume": 1727643.0}, {"date": "2020-01-06", "close": 76.91, "volume": 2109670.0}, {"date": "2020-01-07", "close": 76.85, "volume": 1364852.0}, {"date": "2020-01-08", "close": 75.65, "volume": 2153880.0}, {"date": "2020-01-09", "close": 75.61, "volume": 1726768.0}, {"date": "2020-01-10", "close": 75.53, "volume": 1444995.0}, {"date": "2020-01-13", "close": 76.24, "volume": 1368002.0}, {"date": "2020-01-14", "close": 75.97, "volume": 2308350.0}, {"date": "2020-01-15", "close": 75.91, "volume": 1410293.0}, {"date": "2020-01-16", "close": 76.78, "volume": 1637564.0}, {"date": "2020-01-17", "close": 77.17, "volume": 1774703.0}, {"date": "2020-01-21", "close": 75.91, "volume": 2469397.0}, {"date": "2020-01-22", "close": 75.6, "volume": 1687349.0}, {"date": "2020-01-23", "close": 76.29, "volume": 1585539.0}, {"date": "2020-01-24", "close": 74.84, "volume": 1774704.0}, {"date": "2020-01-27", "close": 74.0, "volume": 1841136.0}, {"date": "2020-01-28", "close": 75.05, "volume": 1735905.0}, {"date": "2020-01-29", "close": 74.94, "volume": 1495985.0}, {"date": "2020-01-30", "close": 75.47, "volume": 2782350.0}, {"date": "2020-01-31", "close": 74.87, "volume": 3381463.0}, {"date": "2020-02-03", "close": 74.44, "volume": 2726234.0}, {"date": "2020-02-04", "close": 74.91, "volume": 2495286.0}, {"date": "2020-02-05", "close": 76.07, "volume": 1575613.0}, {"date": "2020-02-06", "close": 75.85, "volume": 1124412.0}, {"date": "2020-02-07", "close": 75.36, "volume": 1147188.0}, {"date": "2020-02-10", "close": 75.57, "volume": 1471385.0}, {"date": "2020-02-11", "close": 75.94, "volume": 1363282.0}, {"date": "2020-02-12", "close": 76.41, "volume": 1389481.0}, {"date": "2020-02-13", "close": 76.22, "volume": 1910335.0}, {"date": "2020-02-14", "close": 76.98, "volume": 1397901.0}, {"date": "2020-02-18", "close": 76.94, "volume": 1702179.0}, {"date": "2020-02-19", "close": 76.75, "volume": 1528503.0}, {"date": "2020-02-20", "close": 77.52, "volume": 2111646.0}, {"date": "2020-02-21", "close": 77.06, "volume": 2509029.0}, {"date": "2020-02-24", "close": 75.07, "volume": 2722672.0}, {"date": "2020-02-25", "close": 73.61, "volume": 5339277.0}, {"date": "2020-02-26", "close": 73.29, "volume": 3156548.0}, {"date": "2020-02-27", "close": 67.55, "volume": 7202222.0}, {"date": "2020-02-28", "close": 66.72, "volume": 7515595.0}, {"date": "2020-03-02", "close": 69.13, "volume": 5239010.0}, {"date": "2020-03-03", "close": 68.25, "volume": 4096926.0}, {"date": "2020-03-04", "close": 70.66, "volume": 2808894.0}, {"date": "2020-03-05", "close": 68.69, "volume": 3373810.0}, {"date": "2020-03-06", "close": 61.21, "volume": 6582419.0}, {"date": "2020-03-09", "close": 38.1, "volume": 18613790.0}, {"date": "2020-03-10", "close": 38.03, "volume": 17038730.0}, {"date": "2020-03-11", "close": 35.94, "volume": 8736028.0}, {"date": "2020-03-12", "close": 28.46, "volume": 10384950.0}, {"date": "2020-03-13", "close": 30.72, "volume": 14265210.0}, {"date": "2020-03-16", "close": 25.01, "volume": 10466760.0}, {"date": "2020-03-17", "close": 21.49, "volume": 11579150.0}, {"date": "2020-03-18", "close": 15.37, "volume": 16012320.0}, {"date": "2020-03-19", "close": 20.49, "volume": 15640380.0}, {"date": "2020-03-20", "close": 20.67, "volume": 14406530.0}, {"date": "2020-03-23", "close": 19.6, "volume": 8324794.0}, {"date": "2020-03-24", "close": 22.05, "volume": 8129683.0}, {"date": "2020-03-25", "close": 23.11, "volume": 9679611.0}, {"date": "2020-03-26", "close": 24.36, "volume": 8074480.0}, {"date": "2020-03-27", "close": 20.94, "volume": 7804115.0}, {"date": "2020-03-30", "close": 20.04, "volume": 8803350.0}, {"date": "2020-03-31", "close": 21.81, "volume": 10290950.0}, {"date": "2020-04-01", "close": 19.2, "volume": 6732210.0}, {"date": "2020-04-02", "close": 21.63, "volume": 9885499.0}, {"date": "2020-04-03", "close": 21.64, "volume": 9613575.0}, {"date": "2020-04-06", "close": 23.33, "volume": 7392821.0}, {"date": "2020-04-07", "close": 24.28, "volume": 8775778.0}, {"date": "2020-04-08", "close": 26.45, "volume": 6875937.0}, {"date": "2020-04-09", "close": 28.4, "volume": 10659660.0}, {"date": "2020-04-13", "close": 29.22, "volume": 8141643.0}, {"date": "2020-04-14", "close": 30.47, "volume": 7603273.0}, {"date": "2020-04-15", "close": 27.41, "volume": 7821371.0}, {"date": "2020-04-16", "close": 26.57, "volume": 5513683.0}, {"date": "2020-04-17", "close": 29.38, "volume": 6398514.0}, {"date": "2020-04-20", "close": 28.21, "volume": 8428652.0}, {"date": "2020-04-21", "close": 26.93, "volume": 8532127.0}, {"date": "2020-04-22", "close": 27.31, "volume": 7862922.0}, {"date": "2020-04-23", "close": 29.2, "volume": 8158904.0}, {"date": "2020-04-24", "close": 27.66, "volume": 8931273.0}, {"date": "2020-04-27", "close": 28.52, "volume": 6241968.0}, {"date": "2020-04-28", "close": 30.53, "volume": 6169805.0}, {"date": "2020-04-29", "close": 30.92, "volume": 9853713.0}, {"date": "2020-04-30", "close": 29.93, "volume": 7156326.0}, {"date": "2020-05-01", "close": 27.94, "volume": 4875486.0}, {"date": "2020-05-04", "close": 29.19, "volume": 5440182.0}, {"date": "2020-05-05", "close": 29.93, "volume": 4784293.0}, {"date": "2020-05-06", "close": 28.65, "volume": 3614973.0}, {"date": "2020-05-07", "close": 29.75, "volume": 4701120.0}, {"date": "2020-05-08", "close": 31.33, "volume": 5074262.0}, {"date": "2020-05-11", "close": 31.38, "volume": 3687068.0}, {"date": "2020-05-12", "close": 32.94, "volume": 7974962.0}, {"date": "2020-05-13", "close": 30.48, "volume": 8373238.0}, {"date": "2020-05-14", "close": 30.71, "volume": 5431620.0}, {"date": "2020-05-15", "close": 32.39, "volume": 5533832.0}, {"date": "2020-05-18", "close": 35.07, "volume": 6032265.0}, {"date": "2020-05-19", "close": 35.11, "volume": 5968447.0}, {"date": "2020-05-20", "close": 36.51, "volume": 6634855.0}, {"date": "2020-05-21", "close": 36.02, "volume": 4125709.0}, {"date": "2020-05-22", "close": 36.2, "volume": 3766607.0}, {"date": "2020-05-26", "close": 37.62, "volume": 4841093.0}, {"date": "2020-05-27", "close": 37.6, "volume": 5428975.0}, {"date": "2020-05-28", "close": 37.28, "volume": 5025177.0}, {"date": "2020-05-29", "close": 36.69, "volume": 9144721.0}, {"date": "2020-06-01", "close": 38.14, "volume": 4396816.0}, {"date": "2020-06-02", "close": 39.63, "volume": 4456143.0}, {"date": "2020-06-03", "close": 40.58, "volume": 5557761.0}, {"date": "2020-06-04", "close": 40.71, "volume": 5623323.0}, {"date": "2020-06-05", "close": 45.35, "volume": 8042568.0}, {"date": "2020-06-08", "close": 48.04, "volume": 6238852.0}, {"date": "2020-06-09", "close": 44.44, "volume": 5534429.0}, {"date": "2020-06-10", "close": 41.98, "volume": 5524036.0}, {"date": "2020-06-11", "close": 35.33, "volume": 14947950.0}, {"date": "2020-06-12", "close": 34.09, "volume": 31498470.0}, {"date": "2020-06-15", "close": 36.44, "volume": 12270580.0}, {"date": "2020-06-16", "close": 38.4, "volume": 9840497.0}, {"date": "2020-06-17", "close": 36.17, "volume": 5267127.0}, {"date": "2020-06-18", "close": 36.35, "volume": 4244350.0}, {"date": "2020-06-19", "close": 35.17, "volume": 14396340.0}, {"date": "2020-06-22", "close": 35.92, "volume": 5648084.0}, {"date": "2020-06-23", "close": 35.36, "volume": 5902590.0}, {"date": "2020-06-24", "close": 32.3, "volume": 8752011.0}, {"date": "2020-06-25", "close": 32.7, "volume": 6171342.0}, {"date": "2020-06-26", "close": 30.81, "volume": 10206010.0}, {"date": "2020-06-29", "close": 31.81, "volume": 4921684.0}, {"date": "2020-06-30", "close": 33.22, "volume": 4855098.0}, {"date": "2020-07-01", "close": 32.18, "volume": 3742117.0}, {"date": "2020-07-02", "close": 32.15, "volume": 3519103.0}, {"date": "2020-07-06", "close": 28.29, "volume": 15253050.0}, {"date": "2020-07-07", "close": 27.58, "volume": 9019668.0}, {"date": "2020-07-08", "close": 27.36, "volume": 7265110.0}, {"date": "2020-07-09", "close": 26.15, "volume": 6424322.0}, {"date": "2020-07-10", "close": 26.72, "volume": 6004090.0}, {"date": "2020-07-13", "close": 26.59, "volume": 6702182.0}, {"date": "2020-07-14", "close": 27.22, "volume": 5843074.0}, {"date": "2020-07-15", "close": 28.83, "volume": 6842549.0}, {"date": "2020-07-16", "close": 28.85, "volume": 3999952.0}, {"date": "2020-07-17", "close": 28.67, "volume": 3515992.0}, {"date": "2020-07-20", "close": 28.25, "volume": 2953582.0}, {"date": "2020-07-21", "close": 29.98, "volume": 5353223.0}, {"date": "2020-07-22", "close": 29.5, "volume": 4153804.0}, {"date": "2020-07-23", "close": 28.96, "volume": 6662180.0}, {"date": "2020-07-24", "close": 28.72, "volume": 3267600.0}, {"date": "2020-07-27", "close": 28.02, "volume": 6858037.0}, {"date": "2020-07-28", "close": 28.06, "volume": 5687975.0}, {"date": "2020-07-29", "close": 29.72, "volume": 10764720.0}, {"date": "2020-07-30", "close": 29.04, "volume": 5774542.0}, {"date": "2020-07-31", "close": 27.91, "volume": 7232421.0}, {"date": "2020-08-03", "close": 28.12, "volume": 3839645.0}, {"date": "2020-08-04", "close": 29.19, "volume": 4384553.0}, {"date": "2020-08-05", "close": 30.49, "volume": 8179152.0}, {"date": "2020-08-06", "close": 29.11, "volume": 5670071.0}, {"date": "2020-08-07", "close": 29.47, "volume": 3068857.0}, {"date": "2020-08-10", "close": 30.22, "volume": 3871063.0}, {"date": "2020-08-11", "close": 30.03, "volume": 5251948.0}, {"date": "2020-08-12", "close": 29.94, "volume": 5878235.0}, {"date": "2020-08-13", "close": 28.81, "volume": 4313172.0}, {"date": "2020-08-14", "close": 29.49, "volume": 3175649.0}, {"date": "2020-08-17", "close": 28.98, "volume": 3153031.0}, {"date": "2020-08-18", "close": 28.08, "volume": 5420679.0}, {"date": "2020-08-19", "close": 27.86, "volume": 2736395.0}, {"date": "2020-08-20", "close": 27.55, "volume": 2964166.0}, {"date": "2020-08-21", "close": 26.88, "volume": 3851232.0}, {"date": "2020-08-24", "close": 27.26, "volume": 3545017.0}, {"date": "2020-08-25", "close": 27.26, "volume": 4236859.0}, {"date": "2020-08-26", "close": 26.56, "volume": 4181018.0}, {"date": "2020-08-27", "close": 27.04, "volume": 3168612.0}, {"date": "2020-08-28", "close": 28.08, "volume": 3353199.0}, {"date": "2020-08-31", "close": 27.48, "volume": 3497103.0}, {"date": "2020-09-01", "close": 27.15, "volume": 3244897.0}, {"date": "2020-09-02", "close": 27.31, "volume": 3003078.0}, {"date": "2020-09-03", "close": 26.91, "volume": 3941412.0}, {"date": "2020-09-04", "close": 26.76, "volume": 3426094.0}, {"date": "2020-09-08", "close": 26.15, "volume": 4448606.0}, {"date": "2020-09-09", "close": 26.48, "volume": 2850096.0}, {"date": "2020-09-10", "close": 26.03, "volume": 3190776.0}, {"date": "2020-09-11", "close": 26.34, "volume": 3256752.0}, {"date": "2020-09-14", "close": 27.3, "volume": 4100125.0}, {"date": "2020-09-15", "close": 26.29, "volume": 5131186.0}, {"date": "2020-09-16", "close": 28.07, "volume": 4643764.0}, {"date": "2020-09-17", "close": 28.03, "volume": 4414254.0}, {"date": "2020-09-18", "close": 27.54, "volume": 8245952.0}, {"date": "2020-09-21", "close": 26.44, "volume": 5263195.0}, {"date": "2020-09-22", "close": 25.67, "volume": 4608645.0}, {"date": "2020-09-23", "close": 24.54, "volume": 4809031.0}, {"date": "2020-09-24", "close": 24.48, "volume": 5503571.0}, {"date": "2020-09-25", "close": 25.01, "volume": 3507998.0}, {"date": "2020-09-28", "close": 26.01, "volume": 3967386.0}, {"date": "2020-09-29", "close": 26.67, "volume": 5831423.0}, {"date": "2020-09-30", "close": 25.98, "volume": 5968016.0}, {"date": "2020-10-01", "close": 25.27, "volume": 3733037.0}, {"date": "2020-10-02", "close": 26.53, "volume": 4413849.0}, {"date": "2020-10-05", "close": 27.61, "volume": 3806807.0}, {"date": "2020-10-06", "close": 27.06, "volume": 4789950.0}, {"date": "2020-10-07", "close": 27.81, "volume": 3378233.0}, {"date": "2020-10-08", "close": 29.41, "volume": 4541824.0}, {"date": "2020-10-09", "close": 29.05, "volume": 3762870.0}, {"date": "2020-10-12", "close": 29.17, "volume": 2915955.0}, {"date": "2020-10-13", "close": 29.45, "volume": 3796451.0}, {"date": "2020-10-14", "close": 29.95, "volume": 4565493.0}, {"date": "2020-10-15", "close": 29.82, "volume": 5486788.0}, {"date": "2020-10-16", "close": 28.9, "volume": 3849990.0}, {"date": "2020-10-19", "close": 28.29, "volume": 3966899.0}, {"date": "2020-10-20", "close": 28.92, "volume": 3753974.0}, {"date": "2020-10-21", "close": 28.43, "volume": 3035231.0}, {"date": "2020-10-22", "close": 30.67, "volume": 5228652.0}, {"date": "2020-10-23", "close": 30.55, "volume": 5381454.0}, {"date": "2020-10-26", "close": 29.51, "volume": 5358194.0}, {"date": "2020-10-27", "close": 29.32, "volume": 4699488.0}, {"date": "2020-10-28", "close": 29.09, "volume": 8053748.0}, {"date": "2020-10-29", "close": 30.4, "volume": 6072958.0}, {"date": "2020-10-30", "close": 29.0, "volume": 5619015.0}, {"date": "2020-11-02", "close": 29.23, "volume": 4531116.0}, {"date": "2020-11-03", "close": 28.92, "volume": 4369933.0}, {"date": "2020-11-04", "close": 28.6, "volume": 6196013.0}, {"date": "2020-11-05", "close": 28.54, "volume": 4462849.0}, {"date": "2020-11-06", "close": 26.89, "volume": 5948438.0}, {"date": "2020-11-09", "close": 31.35, "volume": 10360870.0}, {"date": "2020-11-10", "close": 32.54, "volume": 6096503.0}, {"date": "2020-11-11", "close": 32.12, "volume": 4145216.0}, {"date": "2020-11-12", "close": 30.77, "volume": 4238079.0}, {"date": "2020-11-13", "close": 31.66, "volume": 3617545.0}, {"date": "2020-11-16", "close": 32.35, "volume": 4764856.0}, {"date": "2020-11-17", "close": 33.31, "volume": 3777690.0}, {"date": "2020-11-18", "close": 32.31, "volume": 4443121.0}, {"date": "2020-11-19", "close": 33.3, "volume": 3363554.0}, {"date": "2020-11-20", "close": 32.96, "volume": 2743422.0}, {"date": "2020-11-23", "close": 35.18, "volume": 3371787.0}, {"date": "2020-11-24", "close": 37.66, "volume": 5660109.0}, {"date": "2020-11-25", "close": 37.54, "volume": 4082795.0}, {"date": "2020-11-27", "close": 37.23, "volume": 1554258.0}, {"date": "2020-11-30", "close": 35.87, "volume": 5533101.0}, {"date": "2020-12-01", "close": 36.47, "volume": 3280280.0}, {"date": "2020-12-02", "close": 37.47, "volume": 3112988.0}, {"date": "2020-12-03", "close": 38.49, "volume": 3526769.0}, {"date": "2020-12-04", "close": 40.63, "volume": 3931956.0}, {"date": "2020-12-07", "close": 40.31, "volume": 4464401.0}, {"date": "2020-12-08", "close": 40.79, "volume": 3292622.0}, {"date": "2020-12-09", "close": 40.22, "volume": 3292944.0}, {"date": "2020-12-10", "close": 41.75, "volume": 4082392.0}, {"date": "2020-12-11", "close": 41.57, "volume": 2691928.0}, {"date": "2020-12-14", "close": 40.14, "volume": 4106917.0}, {"date": "2020-12-15", "close": 41.31, "volume": 3603537.0}, {"date": "2020-12-16", "close": 40.65, "volume": 3013298.0}, {"date": "2020-12-17", "close": 40.73, "volume": 3289335.0}, {"date": "2020-12-18", "close": 39.87, "volume": 7019833.0}, {"date": "2020-12-21", "close": 39.39, "volume": 3845960.0}, {"date": "2020-12-22", "close": 38.63, "volume": 2767754.0}, {"date": "2020-12-23", "close": 38.8, "volume": 2321556.0}, {"date": "2020-12-24", "close": 38.8, "volume": 1344130.0}, {"date": "2020-12-28", "close": 38.41, "volume": 2945719.0}, {"date": "2020-12-29", "close": 38.13, "volume": 2752376.0}, {"date": "2020-12-30", "close": 38.12, "volume": 2462853.0}, {"date": "2020-12-31", "close": 38.38, "volume": 2191026.0}, {"date": "2021-01-04", "close": 37.5, "volume": 3516267.0}, {"date": "2021-01-05", "close": 39.38, "volume": 3416735.0}, {"date": "2021-01-06", "close": 39.83, "volume": 3329215.0}, {"date": "2021-01-07", "close": 40.7, "volume": 2952202.0}, {"date": "2021-01-08", "close": 39.93, "volume": 3470567.0}, {"date": "2021-01-11", "close": 41.23, "volume": 2949701.0}, {"date": "2021-01-12", "close": 43.51, "volume": 3423677.0}, {"date": "2021-01-13", "close": 43.71, "volume": 2668522.0}, {"date": "2021-01-14", "close": 44.76, "volume": 3517968.0}, {"date": "2021-01-15", "close": 44.17, "volume": 2775252.0}, {"date": "2021-01-19", "close": 44.11, "volume": 2708524.0}, {"date": "2021-01-20", "close": 44.01, "volume": 2470333.0}, {"date": "2021-01-21", "close": 42.87, "volume": 2924332.0}, {"date": "2021-01-22", "close": 42.84, "volume": 2903622.0}, {"date": "2021-01-25", "close": 42.23, "volume": 3294022.0}, {"date": "2021-01-26", "close": 42.12, "volume": 3676945.0}, {"date": "2021-01-27", "close": 40.55, "volume": 4027081.0}, {"date": "2021-01-28", "close": 42.11, "volume": 3516016.0}, {"date": "2021-01-29", "close": 39.83, "volume": 3867873.0}, {"date": "2021-02-01", "close": 40.02, "volume": 2786909.0}, {"date": "2021-02-02", "close": 41.21, "volume": 2514338.0}, {"date": "2021-02-03", "close": 42.48, "volume": 2872705.0}, {"date": "2021-02-04", "close": 42.46, "volume": 1864284.0}, {"date": "2021-02-05", "close": 42.84, "volume": 2628292.0}, {"date": "2021-02-08", "close": 43.43, "volume": 2564345.0}, {"date": "2021-02-09", "close": 43.36, "volume": 2037554.0}, {"date": "2021-02-10", "close": 44.75, "volume": 3132926.0}, {"date": "2021-02-11", "close": 44.28, "volume": 2727536.0}, {"date": "2021-02-12", "close": 45.11, "volume": 3049913.0}, {"date": "2021-02-16", "close": 45.95, "volume": 2879390.0}, {"date": "2021-02-17", "close": 45.99, "volume": 1987329.0}, {"date": "2021-02-18", "close": 44.86, "volume": 2351445.0}, {"date": "2021-02-19", "close": 45.82, "volume": 2050428.0}, {"date": "2021-02-22", "close": 46.1, "volume": 2757539.0}, {"date": "2021-02-23", "close": 45.62, "volume": 5428027.0}, {"date": "2021-02-24", "close": 46.71, "volume": 3087668.0}, {"date": "2021-02-25", "close": 45.4, "volume": 2840447.0}, {"date": "2021-02-26", "close": 44.29, "volume": 4410209.0}, {"date": "2021-03-01", "close": 47.47, "volume": 4084316.0}, {"date": "2021-03-02", "close": 46.89, "volume": 2787751.0}, {"date": "2021-03-03", "close": 47.77, "volume": 2832498.0}, {"date": "2021-03-04", "close": 48.25, "volume": 3347185.0}, {"date": "2021-03-05", "close": 49.57, "volume": 3065867.0}, {"date": "2021-03-08", "close": 49.54, "volume": 3563151.0}, {"date": "2021-03-09", "close": 48.64, "volume": 3111630.0}, {"date": "2021-03-10", "close": 50.95, "volume": 2717762.0}, {"date": "2021-03-11", "close": 50.4, "volume": 2282709.0}, {"date": "2021-03-12", "close": 51.6, "volume": 3151296.0}, {"date": "2021-03-15", "close": 51.29, "volume": 2531640.0}, {"date": "2021-03-16", "close": 49.54, "volume": 2502888.0}, {"date": "2021-03-17", "close": 50.32, "volume": 2014788.0}, {"date": "2021-03-18", "close": 48.2, "volume": 2491662.0}, {"date": "2021-03-19", "close": 48.46, "volume": 8491914.0}, {"date": "2021-03-22", "close": 48.49, "volume": 3175306.0}, {"date": "2021-03-23", "close": 47.45, "volume": 3607126.0}, {"date": "2021-03-24", "close": 48.74, "volume": 3065178.0}, {"date": "2021-03-25", "close": 49.69, "volume": 2662784.0}, {"date": "2021-03-26", "close": 51.18, "volume": 2718871.0}, {"date": "2021-03-29", "close": 50.57, "volume": 2333373.0}, {"date": "2021-03-30", "close": 50.26, "volume": 1950914.0}, {"date": "2021-03-31", "close": 50.66, "volume": 2326511.0}, {"date": "2021-04-01", "close": 51.35, "volume": 2525434.0}, {"date": "2021-04-05", "close": 51.03, "volume": 2188998.0}, {"date": "2021-04-06", "close": 51.26, "volume": 2962924.0}, {"date": "2021-04-07", "close": 51.14, "volume": 2495006.0}, {"date": "2021-04-08", "close": 50.46, "volume": 3479293.0}, {"date": "2021-04-09", "close": 50.92, "volume": 2011895.0}, {"date": "2021-04-12", "close": 50.91, "volume": 2091700.0}, {"date": "2021-04-13", "close": 51.09, "volume": 2621186.0}, {"date": "2021-04-14", "close": 51.51, "volume": 3085027.0}, {"date": "2021-04-15", "close": 52.39, "volume": 2520312.0}, {"date": "2021-04-16", "close": 51.6, "volume": 2257050.0}, {"date": "2021-04-19", "close": 51.78, "volume": 2470823.0}, {"date": "2021-04-20", "close": 50.63, "volume": 2665928.0}, {"date": "2021-04-21", "close": 52.16, "volume": 2525190.0}, {"date": "2021-04-22", "close": 51.04, "volume": 3364390.0}, {"date": "2021-04-23", "close": 50.6, "volume": 4133250.0}, {"date": "2021-04-26", "close": 50.46, "volume": 2641318.0}, {"date": "2021-04-27", "close": 50.88, "volume": 2752582.0}, {"date": "2021-04-28", "close": 52.13, "volume": 4328636.0}, {"date": "2021-04-29", "close": 52.6, "volume": 2918919.0}, {"date": "2021-04-30", "close": 52.34, "volume": 2695533.0}, {"date": "2021-05-03", "close": 52.72, "volume": 2526382.0}, {"date": "2021-05-04", "close": 52.58, "volume": 2206424.0}, {"date": "2021-05-05", "close": 53.15, "volume": 1820874.0}, {"date": "2021-05-06", "close": 53.41, "volume": 2497629.0}, {"date": "2021-05-07", "close": 53.38, "volume": 2973816.0}, {"date": "2021-05-10", "close": 53.96, "volume": 3625027.0}, {"date": "2021-05-11", "close": 53.27, "volume": 2556221.0}, {"date": "2021-05-12", "close": 52.56, "volume": 3413793.0}, {"date": "2021-05-13", "close": 52.78, "volume": 2195253.0}, {"date": "2021-05-14", "close": 54.35, "volume": 2286278.0}, {"date": "2021-05-17", "close": 55.01, "volume": 2334973.0}, {"date": "2021-05-18", "close": 53.98, "volume": 2004325.0}, {"date": "2021-05-19", "close": 52.86, "volume": 3147131.0}, {"date": "2021-05-20", "close": 53.69, "volume": 2236423.0}, {"date": "2021-05-21", "close": 53.26, "volume": 3391106.0}, {"date": "2021-05-24", "close": 54.14, "volume": 2611410.0}, {"date": "2021-05-25", "close": 52.66, "volume": 2212853.0}, {"date": "2021-05-26", "close": 52.51, "volume": 4200663.0}, {"date": "2021-05-27", "close": 52.8, "volume": 3534540.0}, {"date": "2021-05-28", "close": 52.74, "volume": 3098720.0}, {"date": "2021-06-01", "close": 53.77, "volume": 2260546.0}, {"date": "2021-06-02", "close": 54.25, "volume": 2093200.0}, {"date": "2021-06-03", "close": 53.72, "volume": 2608370.0}, {"date": "2021-06-04", "close": 53.95, "volume": 2323367.0}, {"date": "2021-06-07", "close": 55.17, "volume": 3536042.0}, {"date": "2021-06-08", "close": 55.78, "volume": 4537725.0}, {"date": "2021-06-09", "close": 54.84, "volume": 2205027.0}, {"date": "2021-06-10", "close": 54.78, "volume": 3056873.0}, {"date": "2021-06-11", "close": 55.06, "volume": 2735354.0}, {"date": "2021-06-14", "close": 55.44, "volume": 3533471.0}, {"date": "2021-06-15", "close": 55.98, "volume": 3494629.0}, {"date": "2021-06-16", "close": 57.02, "volume": 3380168.0}, {"date": "2021-06-17", "close": 54.16, "volume": 4597610.0}, {"date": "2021-06-18", "close": 53.02, "volume": 6967693.0}, {"date": "2021-06-21", "close": 55.59, "volume": 2860068.0}, {"date": "2021-06-22", "close": 55.47, "volume": 2079707.0}, {"date": "2021-06-23", "close": 55.23, "volume": 1340393.0}, {"date": "2021-06-24", "close": 55.89, "volume": 2632757.0}, {"date": "2021-06-25", "close": 56.55, "volume": 2754811.0}, {"date": "2021-06-28", "close": 55.44, "volume": 2567913.0}, {"date": "2021-06-29", "close": 55.18, "volume": 1920606.0}, {"date": "2021-06-30", "close": 55.64, "volume": 2524734.0}, {"date": "2021-07-01", "close": 56.93, "volume": 2369559.0}, {"date": "2021-07-02", "close": 57.39, "volume": 1718441.0}, {"date": "2021-07-06", "close": 56.49, "volume": 2471243.0}, {"date": "2021-07-07", "close": 55.44, "volume": 2191721.0}, {"date": "2021-07-08", "close": 55.38, "volume": 2250426.0}, {"date": "2021-07-09", "close": 57.52, "volume": 2668345.0}, {"date": "2021-07-12", "close": 56.92, "volume": 1690551.0}, {"date": "2021-07-13", "close": 55.92, "volume": 1995361.0}, {"date": "2021-07-14", "close": 54.88, "volume": 2145137.0}, {"date": "2021-07-15", "close": 54.47, "volume": 2498233.0}, {"date": "2021-07-16", "close": 53.31, "volume": 1882448.0}, {"date": "2021-07-19", "close": 50.2, "volume": 5003631.0}, {"date": "2021-07-20", "close": 52.38, "volume": 3405907.0}, {"date": "2021-07-21", "close": 53.46, "volume": 2716848.0}, {"date": "2021-07-22", "close": 53.09, "volume": 1666207.0}, {"date": "2021-07-23", "close": 52.95, "volume": 2178476.0}, {"date": "2021-07-26", "close": 53.83, "volume": 2443779.0}, {"date": "2021-07-27", "close": 52.92, "volume": 2274507.0}, {"date": "2021-07-28", "close": 53.34, "volume": 1930494.0}, {"date": "2021-07-29", "close": 53.8, "volume": 2022552.0}, {"date": "2021-07-30", "close": 51.97, "volume": 2838815.0}, {"date": "2021-08-02", "close": 51.35, "volume": 1864524.0}, {"date": "2021-08-03", "close": 51.43, "volume": 2759496.0}, {"date": "2021-08-04", "close": 51.72, "volume": 4506622.0}, {"date": "2021-08-05", "close": 52.21, "volume": 2313889.0}, {"date": "2021-08-06", "close": 52.56, "volume": 1606827.0}, {"date": "2021-08-09", "close": 51.75, "volume": 1963243.0}, {"date": "2021-08-10", "close": 52.7, "volume": 1676275.0}, {"date": "2021-08-11", "close": 52.83, "volume": 1460431.0}, {"date": "2021-08-12", "close": 53.37, "volume": 1719922.0}, {"date": "2021-08-13", "close": 52.45, "volume": 1244212.0}, {"date": "2021-08-16", "close": 51.75, "volume": 1976252.0}, {"date": "2021-08-17", "close": 51.28, "volume": 2137276.0}, {"date": "2021-08-18", "close": 50.56, "volume": 1961774.0}, {"date": "2021-08-19", "close": 49.27, "volume": 3274053.0}, {"date": "2021-08-20", "close": 50.43, "volume": 2129869.0}, {"date": "2021-08-23", "close": 51.98, "volume": 2374799.0}, {"date": "2021-08-24", "close": 52.96, "volume": 2220792.0}, {"date": "2021-08-25", "close": 53.46, "volume": 1738904.0}, {"date": "2021-08-26", "close": 52.55, "volume": 1490382.0}, {"date": "2021-08-27", "close": 53.84, "volume": 1726293.0}, {"date": "2021-08-30", "close": 53.04, "volume": 1578981.0}, {"date": "2021-08-31", "close": 52.52, "volume": 2946074.0}, {"date": "2021-09-01", "close": 52.08, "volume": 1643767.0}, {"date": "2021-09-02", "close": 53.29, "volume": 1557545.0}, {"date": "2021-09-03", "close": 53.17, "volume": 1207530.0}, {"date": "2021-09-07", "close": 52.47, "volume": 1983506.0}, {"date": "2021-09-08", "close": 52.36, "volume": 1454910.0}, {"date": "2021-09-09", "close": 52.4, "volume": 1545705.0}, {"date": "2021-09-10", "close": 52.49, "volume": 1560301.0}, {"date": "2021-09-13", "close": 53.41, "volume": 2243656.0}, {"date": "2021-09-14", "close": 53.05, "volume": 1748168.0}, {"date": "2021-09-15", "close": 55.71, "volume": 3784688.0}, {"date": "2021-09-16", "close": 55.57, "volume": 2389857.0}, {"date": "2021-09-17", "close": 55.17, "volume": 4598658.0}, {"date": "2021-09-20", "close": 52.99, "volume": 4309124.0}, {"date": "2021-09-21", "close": 53.31, "volume": 2838712.0}, {"date": "2021-09-22", "close": 54.85, "volume": 2257666.0}, {"date": "2021-09-23", "close": 57.46, "volume": 3559004.0}, {"date": "2021-09-24", "close": 57.47, "volume": 3197766.0}, {"date": "2021-09-27", "close": 58.9, "volume": 3343364.0}, {"date": "2021-09-28", "close": 58.28, "volume": 2713318.0}, {"date": "2021-09-29", "close": 58.81, "volume": 2228332.0}, {"date": "2021-09-30", "close": 57.99, "volume": 2663320.0}, {"date": "2021-10-01", "close": 59.45, "volume": 2052446.0}, {"date": "2021-10-04", "close": 60.06, "volume": 3036575.0}, {"date": "2021-10-05", "close": 60.22, "volume": 2351237.0}, {"date": "2021-10-06", "close": 60.1, "volume": 2414484.0}, {"date": "2021-10-07", "close": 60.75, "volume": 1924784.0}, {"date": "2021-10-08", "close": 61.63, "volume": 1455388.0}, {"date": "2021-10-11", "close": 61.9, "volume": 1885471.0}, {"date": "2021-10-12", "close": 62.95, "volume": 2165704.0}, {"date": "2021-10-13", "close": 63.27, "volume": 2036281.0}, {"date": "2021-10-14", "close": 64.55, "volume": 1924703.0}, {"date": "2021-10-15", "close": 65.12, "volume": 1960609.0}, {"date": "2021-10-18", "close": 65.19, "volume": 2919865.0}, {"date": "2021-10-19", "close": 65.14, "volume": 1748183.0}, {"date": "2021-10-20", "close": 65.13, "volume": 1702721.0}, {"date": "2021-10-21", "close": 64.31, "volume": 3054657.0}, {"date": "2021-10-22", "close": 64.81, "volume": 2285001.0}, {"date": "2021-10-25", "close": 65.87, "volume": 1771853.0}, {"date": "2021-10-26", "close": 65.85, "volume": 2060686.0}, {"date": "2021-10-27", "close": 65.21, "volume": 1975273.0}, {"date": "2021-10-28", "close": 65.5, "volume": 1744115.0}, {"date": "2021-10-29", "close": 63.62, "volume": 2444381.0}, {"date": "2021-11-01", "close": 64.14, "volume": 1637832.0}, {"date": "2021-11-02", "close": 64.07, "volume": 3198216.0}, {"date": "2021-11-03", "close": 63.92, "volume": 3246470.0}, {"date": "2021-11-04", "close": 63.44, "volume": 2554129.0}, {"date": "2021-11-05", "close": 64.72, "volume": 1851224.0}, {"date": "2021-11-08", "close": 64.88, "volume": 2158133.0}, {"date": "2021-11-09", "close": 64.67, "volume": 2397527.0}, {"date": "2021-11-10", "close": 62.86, "volume": 2670350.0}, {"date": "2021-11-11", "close": 63.35, "volume": 2068515.0}, {"date": "2021-11-12", "close": 63.09, "volume": 1718869.0}, {"date": "2021-11-15", "close": 63.36, "volume": 2334675.0}, {"date": "2021-11-16", "close": 63.16, "volume": 2005988.0}, {"date": "2021-11-17", "close": 63.5, "volume": 2088553.0}, {"date": "2021-11-18", "close": 63.55, "volume": 1785313.0}, {"date": "2021-11-19", "close": 61.38, "volume": 2983740.0}, {"date": "2021-11-22", "close": 61.94, "volume": 3019465.0}, {"date": "2021-11-23", "close": 64.01, "volume": 2375438.0}, {"date": "2021-11-24", "close": 64.81, "volume": 2372706.0}, {"date": "2021-11-26", "close": 62.47, "volume": 1911577.0}, {"date": "2021-11-29", "close": 62.46, "volume": 2118905.0}, {"date": "2021-11-30", "close": 59.84, "volume": 4330302.0}, {"date": "2021-12-01", "close": 58.65, "volume": 2856186.0}, {"date": "2021-12-02", "close": 60.69, "volume": 3847999.0}, {"date": "2021-12-03", "close": 60.01, "volume": 2423659.0}, {"date": "2021-12-06", "close": 60.89, "volume": 2168714.0}, {"date": "2021-12-07", "close": 62.68, "volume": 3298687.0}, {"date": "2021-12-08", "close": 62.36, "volume": 2056293.0}, {"date": "2021-12-09", "close": 61.73, "volume": 1471432.0}, {"date": "2021-12-10", "close": 62.0, "volume": 1662925.0}, {"date": "2021-12-13", "close": 60.2, "volume": 2050690.0}, {"date": "2021-12-14", "close": 59.37, "volume": 2727658.0}, {"date": "2021-12-15", "close": 59.56, "volume": 2410234.0}, {"date": "2021-12-16", "close": 58.31, "volume": 2953967.0}, {"date": "2021-12-17", "close": 57.85, "volume": 5665914.0}, {"date": "2021-12-20", "close": 56.53, "volume": 2770501.0}, {"date": "2021-12-21", "close": 57.91, "volume": 2457926.0}, {"date": "2021-12-22", "close": 57.78, "volume": 1471367.0}, {"date": "2021-12-23", "close": 58.02, "volume": 1739393.0}, {"date": "2021-12-27", "close": 59.41, "volume": 1485695.0}, {"date": "2021-12-28", "close": 59.4, "volume": 1194702.0}, {"date": "2021-12-29", "close": 58.77, "volume": 1358428.0}, {"date": "2021-12-30", "close": 58.48, "volume": 1397578.0}, {"date": "2021-12-31", "close": 58.76, "volume": 1202649.0}, {"date": "2022-01-03", "close": 59.99, "volume": 2471650.0}, {"date": "2022-01-04", "close": 61.4, "volume": 2813938.0}, {"date": "2022-01-05", "close": 60.64, "volume": 2102191.0}, {"date": "2022-01-06", "close": 61.65, "volume": 2449500.0}, {"date": "2022-01-07", "close": 62.46, "volume": 2242859.0}, {"date": "2022-01-10", "close": 60.78, "volume": 3082993.0}, {"date": "2022-01-11", "close": 62.48, "volume": 3134715.0}, {"date": "2022-01-12", "close": 62.5, "volume": 2538604.0}, {"date": "2022-01-13", "close": 61.65, "volume": 2334785.0}, {"date": "2022-01-14", "close": 62.61, "volume": 2879804.0}, {"date": "2022-01-18", "close": 61.42, "volume": 2839747.0}, {"date": "2022-01-19", "close": 60.21, "volume": 3220940.0}, {"date": "2022-01-20", "close": 59.39, "volume": 2741389.0}, {"date": "2022-01-21", "close": 58.53, "volume": 3172808.0}, {"date": "2022-01-24", "close": 58.63, "volume": 5177961.0}, {"date": "2022-01-25", "close": 59.59, "volume": 3243663.0}, {"date": "2022-01-26", "close": 59.85, "volume": 3723117.0}, {"date": "2022-01-27", "close": 60.17, "volume": 2879871.0}, {"date": "2022-01-28", "close": 59.29, "volume": 2445736.0}, {"date": "2022-01-31", "close": 60.68, "volume": 2795415.0}, {"date": "2022-02-01", "close": 61.87, "volume": 2535890.0}, {"date": "2022-02-02", "close": 62.89, "volume": 3809434.0}, {"date": "2022-02-03", "close": 62.07, "volume": 2088137.0}, {"date": "2022-02-04", "close": 62.89, "volume": 2908098.0}, {"date": "2022-02-07", "close": 63.26, "volume": 2093605.0}, {"date": "2022-02-08", "close": 62.73, "volume": 2047914.0}, {"date": "2022-02-09", "close": 63.64, "volume": 2107305.0}, {"date": "2022-02-10", "close": 63.02, "volume": 2469998.0}, {"date": "2022-02-11", "close": 64.51, "volume": 2585183.0}, {"date": "2022-02-14", "close": 62.92, "volume": 2465695.0}, {"date": "2022-02-15", "close": 62.43, "volume": 1908138.0}, {"date": "2022-02-16", "close": 62.65, "volume": 2081432.0}, {"date": "2022-02-17", "close": 62.6, "volume": 1900957.0}, {"date": "2022-02-18", "close": 61.81, "volume": 2304801.0}, {"date": "2022-02-22", "close": 60.16, "volume": 2840610.0}, {"date": "2022-02-23", "close": 60.78, "volume": 2303765.0}, {"date": "2022-02-24", "close": 61.53, "volume": 3600238.0}, {"date": "2022-02-25", "close": 64.0, "volume": 3735820.0}, {"date": "2022-02-28", "close": 65.3, "volume": 6240950.0}, {"date": "2022-03-01", "close": 63.82, "volume": 4844014.0}, {"date": "2022-03-02", "close": 67.09, "volume": 5726836.0}, {"date": "2022-03-03", "close": 67.71, "volume": 3629791.0}, {"date": "2022-03-04", "close": 68.42, "volume": 2857858.0}, {"date": "2022-03-07", "close": 68.51, "volume": 3256652.0}, {"date": "2022-03-08", "close": 66.74, "volume": 3854437.0}, {"date": "2022-03-09", "close": 66.61, "volume": 3065934.0}, {"date": "2022-03-10", "close": 67.51, "volume": 2053259.0}, {"date": "2022-03-11", "close": 66.06, "volume": 3287462.0}, {"date": "2022-03-14", "close": 64.52, "volume": 4108806.0}, {"date": "2022-03-15", "close": 64.26, "volume": 3613053.0}, {"date": "2022-03-16", "close": 64.66, "volume": 3201562.0}, {"date": "2022-03-17", "close": 66.86, "volume": 2924841.0}, {"date": "2022-03-18", "close": 67.0, "volume": 8652759.0}, {"date": "2022-03-21", "close": 68.52, "volume": 2197546.0}, {"date": "2022-03-22", "close": 68.3, "volume": 1873492.0}, {"date": "2022-03-23", "close": 68.97, "volume": 1957018.0}, {"date": "2022-03-24", "close": 70.43, "volume": 3036749.0}, {"date": "2022-03-25", "close": 72.27, "volume": 2310520.0}, {"date": "2022-03-28", "close": 71.04, "volume": 1877275.0}, {"date": "2022-03-29", "close": 71.24, "volume": 2140600.0}, {"date": "2022-03-30", "close": 71.71, "volume": 1750017.0}, {"date": "2022-03-31", "close": 70.63, "volume": 2834248.0}, {"date": "2022-04-01", "close": 71.43, "volume": 2048936.0}, {"date": "2022-04-04", "close": 71.17, "volume": 1750205.0}, {"date": "2022-04-05", "close": 69.84, "volume": 2174281.0}, {"date": "2022-04-06", "close": 70.8, "volume": 2193076.0}, {"date": "2022-04-07", "close": 70.89, "volume": 1747161.0}, {"date": "2022-04-08", "close": 71.61, "volume": 1907906.0}, {"date": "2022-04-11", "close": 70.26, "volume": 2086614.0}, {"date": "2022-04-12", "close": 70.81, "volume": 1661885.0}, {"date": "2022-04-13", "close": 71.3, "volume": 1582649.0}, {"date": "2022-04-14", "close": 71.3, "volume": 1702548.0}, {"date": "2022-04-18", "close": 72.5, "volume": 4433656.0}, {"date": "2022-04-19", "close": 72.17, "volume": 2317021.0}, {"date": "2022-04-20", "close": 73.62, "volume": 2423362.0}, {"date": "2022-04-21", "close": 71.47, "volume": 3750713.0}, {"date": "2022-04-22", "close": 69.28, "volume": 3336648.0}, {"date": "2022-04-25", "close": 66.3, "volume": 3516240.0}, {"date": "2022-04-26", "close": 65.27, "volume": 2357281.0}, {"date": "2022-04-27", "close": 65.5, "volume": 2383303.0}, {"date": "2022-04-28", "close": 66.92, "volume": 2390768.0}, {"date": "2022-04-29", "close": 63.33, "volume": 2719097.0}, {"date": "2022-05-02", "close": 63.87, "volume": 2798093.0}, {"date": "2022-05-03", "close": 65.12, "volume": 2992843.0}, {"date": "2022-05-04", "close": 67.35, "volume": 3503705.0}, {"date": "2022-05-05", "close": 64.05, "volume": 4076637.0}, {"date": "2022-05-06", "close": 65.6, "volume": 2773478.0}, {"date": "2022-05-09", "close": 61.71, "volume": 3943936.0}, {"date": "2022-05-10", "close": 62.48, "volume": 3712632.0}, {"date": "2022-05-11", "close": 61.78, "volume": 2903666.0}, {"date": "2022-05-12", "close": 62.79, "volume": 2651627.0}, {"date": "2022-05-13", "close": 64.65, "volume": 2148863.0}, {"date": "2022-05-16", "close": 65.19, "volume": 1935907.0}, {"date": "2022-05-17", "close": 66.57, "volume": 2398770.0}, {"date": "2022-05-18", "close": 64.79, "volume": 2552388.0}, {"date": "2022-05-19", "close": 63.29, "volume": 2294787.0}, {"date": "2022-05-20", "close": 63.54, "volume": 2212352.0}, {"date": "2022-05-23", "close": 63.56, "volume": 2407719.0}, {"date": "2022-05-24", "close": 63.73, "volume": 2199954.0}, {"date": "2022-05-25", "close": 65.14, "volume": 3153212.0}, {"date": "2022-05-26", "close": 65.82, "volume": 1820997.0}, {"date": "2022-05-27", "close": 67.05, "volume": 1752933.0}, {"date": "2022-05-31", "close": 65.85, "volume": 5397544.0}, {"date": "2022-06-01", "close": 66.85, "volume": 2557958.0}, {"date": "2022-06-02", "close": 67.41, "volume": 1715072.0}, {"date": "2022-06-03", "close": 67.27, "volume": 1539890.0}, {"date": "2022-06-06", "close": 67.14, "volume": 1525645.0}, {"date": "2022-06-07", "close": 69.14, "volume": 2094218.0}, {"date": "2022-06-08", "close": 68.49, "volume": 1976636.0}, {"date": "2022-06-09", "close": 66.19, "volume": 1747907.0}, {"date": "2022-06-10", "close": 64.74, "volume": 2587693.0}, {"date": "2022-06-13", "close": 61.1, "volume": 3858994.0}, {"date": "2022-06-14", "close": 60.39, "volume": 2810350.0}, {"date": "2022-06-15", "close": 59.69, "volume": 3090578.0}, {"date": "2022-06-16", "close": 55.73, "volume": 4979060.0}, {"date": "2022-06-17", "close": 53.39, "volume": 8283461.0}, {"date": "2022-06-21", "close": 55.54, "volume": 3820356.0}, {"date": "2022-06-22", "close": 53.82, "volume": 3742046.0}, {"date": "2022-06-23", "close": 53.31, "volume": 3352235.0}, {"date": "2022-06-24", "close": 54.57, "volume": 4258377.0}, {"date": "2022-06-27", "close": 56.67, "volume": 3580627.0}, {"date": "2022-06-28", "close": 56.98, "volume": 3288169.0}, {"date": "2022-06-29", "close": 56.13, "volume": 2572298.0}, {"date": "2022-06-30", "close": 55.5, "volume": 3841911.0}, {"date": "2022-07-01", "close": 56.75, "volume": 3130852.0}, {"date": "2022-07-05", "close": 55.1, "volume": 3492447.0}, {"date": "2022-07-06", "close": 54.23, "volume": 4450123.0}, {"date": "2022-07-07", "close": 56.51, "volume": 2539765.0}, {"date": "2022-07-08", "close": 56.82, "volume": 2253668.0}, {"date": "2022-07-11", "close": 55.78, "volume": 2912097.0}, {"date": "2022-07-12", "close": 55.0, "volume": 2159287.0}, {"date": "2022-07-13", "close": 55.03, "volume": 1857690.0}, {"date": "2022-07-14", "close": 54.85, "volume": 3525080.0}, {"date": "2022-07-15", "close": 55.7, "volume": 1963518.0}, {"date": "2022-07-18", "close": 56.96, "volume": 2211445.0}, {"date": "2022-07-19", "close": 58.36, "volume": 2111242.0}, {"date": "2022-07-20", "close": 58.43, "volume": 2066063.0}, {"date": "2022-07-21", "close": 58.4, "volume": 2752221.0}, {"date": "2022-07-22", "close": 57.99, "volume": 1474555.0}, {"date": "2022-07-25", "close": 59.14, "volume": 2579930.0}, {"date": "2022-07-26", "close": 60.04, "volume": 2589209.0}, {"date": "2022-07-27", "close": 60.29, "volume": 2144060.0}, {"date": "2022-07-28", "close": 60.37, "volume": 2203717.0}, {"date": "2022-07-29", "close": 59.74, "volume": 2843837.0}, {"date": "2022-08-01", "close": 59.12, "volume": 2314712.0}, {"date": "2022-08-02", "close": 58.81, "volume": 3496551.0}, {"date": "2022-08-03", "close": 58.98, "volume": 2370791.0}, {"date": "2022-08-04", "close": 57.62, "volume": 2583699.0}, {"date": "2022-08-05", "close": 58.55, "volume": 2365721.0}, {"date": "2022-08-08", "close": 59.21, "volume": 2631623.0}, {"date": "2022-08-09", "close": 61.38, "volume": 3121251.0}, {"date": "2022-08-10", "close": 62.26, "volume": 2251636.0}, {"date": "2022-08-11", "close": 64.96, "volume": 3235162.0}, {"date": "2022-08-12", "close": 64.35, "volume": 2113673.0}, {"date": "2022-08-15", "close": 63.48, "volume": 1934076.0}, {"date": "2022-08-16", "close": 63.3, "volume": 1840664.0}, {"date": "2022-08-17", "close": 62.96, "volume": 1828970.0}, {"date": "2022-08-18", "close": 64.3, "volume": 1739099.0}, {"date": "2022-08-19", "close": 63.95, "volume": 1478360.0}, {"date": "2022-08-22", "close": 63.5, "volume": 1954631.0}, {"date": "2022-08-23", "close": 64.8, "volume": 2007967.0}, {"date": "2022-08-24", "close": 66.11, "volume": 2441491.0}, {"date": "2022-08-25", "close": 66.65, "volume": 1928460.0}, {"date": "2022-08-26", "close": 64.84, "volume": 1650942.0}, {"date": "2022-08-29", "close": 64.5, "volume": 1475915.0}, {"date": "2022-08-30", "close": 63.03, "volume": 1848410.0}, {"date": "2022-08-31", "close": 61.23, "volume": 3672189.0}, {"date": "2022-09-01", "close": 59.52, "volume": 2535747.0}, {"date": "2022-09-02", "close": 60.55, "volume": 2502958.0}, {"date": "2022-09-06", "close": 59.56, "volume": 1947270.0}, {"date": "2022-09-07", "close": 60.38, "volume": 1898085.0}, {"date": "2022-09-08", "close": 61.31, "volume": 1687011.0}, {"date": "2022-09-09", "close": 62.49, "volume": 1353002.0}, {"date": "2022-09-12", "close": 63.87, "volume": 1572646.0}, {"date": "2022-09-13", "close": 61.68, "volume": 3225231.0}, {"date": "2022-09-14", "close": 63.44, "volume": 3735328.0}, {"date": "2022-09-15", "close": 62.46, "volume": 2628832.0}, {"date": "2022-09-16", "close": 60.22, "volume": 5467316.0}, {"date": "2022-09-19", "close": 60.9, "volume": 1851967.0}, {"date": "2022-09-20", "close": 59.7, "volume": 1999442.0}, {"date": "2022-09-21", "close": 58.43, "volume": 2874474.0}, {"date": "2022-09-22", "close": 57.62, "volume": 2168888.0}, {"date": "2022-09-23", "close": 52.76, "volume": 4643835.0}, {"date": "2022-09-26", "close": 50.58, "volume": 3765802.0}, {"date": "2022-09-27", "close": 50.98, "volume": 3008274.0}, {"date": "2022-09-28", "close": 52.94, "volume": 3812360.0}, {"date": "2022-09-29", "close": 51.98, "volume": 3203546.0}, {"date": "2022-09-30", "close": 51.24, "volume": 3877234.0}, {"date": "2022-10-03", "close": 53.55, "volume": 2579185.0}, {"date": "2022-10-04", "close": 56.32, "volume": 2758604.0}, {"date": "2022-10-05", "close": 56.52, "volume": 2367449.0}, {"date": "2022-10-06", "close": 55.63, "volume": 2246011.0}, {"date": "2022-10-07", "close": 54.53, "volume": 3595834.0}, {"date": "2022-10-10", "close": 53.29, "volume": 1922006.0}, {"date": "2022-10-11", "close": 53.59, "volume": 2358099.0}, {"date": "2022-10-12", "close": 53.46, "volume": 1683798.0}, {"date": "2022-10-13", "close": 55.68, "volume": 2243733.0}, {"date": "2022-10-14", "close": 54.07, "volume": 2711218.0}, {"date": "2022-10-17", "close": 54.8, "volume": 2576244.0}, {"date": "2022-10-18", "close": 55.67, "volume": 2224815.0}, {"date": "2022-10-19", "close": 55.14, "volume": 2938299.0}, {"date": "2022-10-20", "close": 55.07, "volume": 2697522.0}, {"date": "2022-10-21", "close": 56.6, "volume": 2343428.0}, {"date": "2022-10-24", "close": 56.31, "volume": 2228442.0}, {"date": "2022-10-25", "close": 57.59, "volume": 1930777.0}, {"date": "2022-10-26", "close": 58.44, "volume": 2663348.0}, {"date": "2022-10-27", "close": 58.9, "volume": 2454814.0}, {"date": "2022-10-28", "close": 59.72, "volume": 2544040.0}, {"date": "2022-10-31", "close": 59.32, "volume": 2481031.0}, {"date": "2022-11-01", "close": 60.06, "volume": 2505174.0}, {"date": "2022-11-02", "close": 59.06, "volume": 3658801.0}, {"date": "2022-11-03", "close": 59.3, "volume": 2100025.0}, {"date": "2022-11-04", "close": 60.74, "volume": 2976817.0}, {"date": "2022-11-07", "close": 61.86, "volume": 2129541.0}, {"date": "2022-11-08", "close": 62.66, "volume": 2090373.0}, {"date": "2022-11-09", "close": 60.86, "volume": 3000566.0}, {"date": "2022-11-10", "close": 63.4, "volume": 2627181.0}, {"date": "2022-11-11", "close": 64.65, "volume": 2695717.0}, {"date": "2022-11-14", "close": 64.38, "volume": 2393583.0}, {"date": "2022-11-15", "close": 65.25, "volume": 2267012.0}, {"date": "2022-11-16", "close": 64.71, "volume": 1586318.0}, {"date": "2022-11-17", "close": 63.6, "volume": 1862098.0}, {"date": "2022-11-18", "close": 64.47, "volume": 3050758.0}, {"date": "2022-11-21", "close": 63.2, "volume": 2594411.0}, {"date": "2022-11-22", "close": 65.42, "volume": 4121024.0}, {"date": "2022-11-23", "close": 65.62, "volume": 1558437.0}, {"date": "2022-11-25", "close": 65.42, "volume": 757238.0}, {"date": "2022-11-28", "close": 63.72, "volume": 1680423.0}, {"date": "2022-11-29", "close": 64.91, "volume": 2158683.0}, {"date": "2022-11-30", "close": 66.92, "volume": 6810728.0}, {"date": "2022-12-01", "close": 67.2, "volume": 2824889.0}, {"date": "2022-12-02", "close": 67.2, "volume": 1883886.0}, {"date": "2022-12-05", "close": 65.31, "volume": 2261588.0}, {"date": "2022-12-06", "close": 63.6, "volume": 2240177.0}, {"date": "2022-12-07", "close": 63.85, "volume": 1793253.0}, {"date": "2022-12-08", "close": 64.12, "volume": 2397465.0}, {"date": "2022-12-09", "close": 63.55, "volume": 2060517.0}, {"date": "2022-12-12", "close": 65.95, "volume": 2752077.0}, {"date": "2022-12-13", "close": 66.96, "volume": 2993353.0}, {"date": "2022-12-14", "close": 66.59, "volume": 2410563.0}, {"date": "2022-12-15", "close": 64.68, "volume": 2176883.0}, {"date": "2022-12-16", "close": 64.49, "volume": 5863850.0}, {"date": "2022-12-19", "close": 63.37, "volume": 2117117.0}, {"date": "2022-12-20", "close": 63.5, "volume": 2952067.0}, {"date": "2022-12-21", "close": 65.01, "volume": 2099328.0}, {"date": "2022-12-22", "close": 64.11, "volume": 1973687.0}, {"date": "2022-12-23", "close": 65.56, "volume": 1419754.0}, {"date": "2022-12-27", "close": 66.09, "volume": 1566719.0}, {"date": "2022-12-28", "close": 64.51, "volume": 1298929.0}, {"date": "2022-12-29", "close": 65.95, "volume": 1276399.0}, {"date": "2022-12-30", "close": 65.7, "volume": 1921800.0}, {"date": "2023-01-03", "close": 63.94, "volume": 2847938.0}, {"date": "2023-01-04", "close": 64.44, "volume": 2833927.0}, {"date": "2023-01-05", "close": 64.83, "volume": 2319159.0}, {"date": "2023-01-06", "close": 66.57, "volume": 1968752.0}, {"date": "2023-01-09", "close": 67.69, "volume": 2321532.0}, {"date": "2023-01-10", "close": 69.31, "volume": 2697210.0}, {"date": "2023-01-11", "close": 70.09, "volume": 2565254.0}, {"date": "2023-01-12", "close": 70.93, "volume": 2537375.0}, {"date": "2023-01-13", "close": 70.83, "volume": 1598261.0}, {"date": "2023-01-17", "close": 70.12, "volume": 2365150.0}, {"date": "2023-01-18", "close": 68.65, "volume": 1828828.0}, {"date": "2023-01-19", "close": 69.6, "volume": 3154379.0}, {"date": "2023-01-20", "close": 69.71, "volume": 2210692.0}, {"date": "2023-01-23", "close": 69.73, "volume": 2127354.0}, {"date": "2023-01-24", "close": 69.51, "volume": 2973937.0}, {"date": "2023-01-25", "close": 69.04, "volume": 2782464.0}, {"date": "2023-01-26", "close": 69.54, "volume": 2373925.0}, {"date": "2023-01-27", "close": 68.24, "volume": 2498866.0}, {"date": "2023-01-30", "close": 67.28, "volume": 2365964.0}, {"date": "2023-01-31", "close": 68.48, "volume": 2568343.0}, {"date": "2023-02-01", "close": 68.24, "volume": 2241589.0}, {"date": "2023-02-02", "close": 68.71, "volume": 2389993.0}, {"date": "2023-02-03", "close": 68.56, "volume": 1966706.0}, {"date": "2023-02-06", "close": 68.2, "volume": 1953884.0}, {"date": "2023-02-07", "close": 69.09, "volume": 1829989.0}, {"date": "2023-02-08", "close": 68.75, "volume": 1654687.0}, {"date": "2023-02-09", "close": 67.97, "volume": 1858147.0}, {"date": "2023-02-10", "close": 69.45, "volume": 2879369.0}, {"date": "2023-02-13", "close": 69.9, "volume": 1583977.0}, {"date": "2023-02-14", "close": 69.77, "volume": 1965301.0}, {"date": "2023-02-15", "close": 69.67, "volume": 1828292.0}, {"date": "2023-02-16", "close": 69.19, "volume": 1529601.0}, {"date": "2023-02-17", "close": 67.26, "volume": 3815670.0}, {"date": "2023-02-21", "close": 66.13, "volume": 2323050.0}, {"date": "2023-02-22", "close": 66.38, "volume": 2234001.0}, {"date": "2023-02-23", "close": 67.98, "volume": 1888187.0}, {"date": "2023-02-24", "close": 67.56, "volume": 2364098.0}, {"date": "2023-02-27", "close": 67.94, "volume": 2255020.0}, {"date": "2023-02-28", "close": 65.45, "volume": 5990934.0}, {"date": "2023-03-01", "close": 66.16, "volume": 2606408.0}, {"date": "2023-03-02", "close": 66.67, "volume": 2635755.0}, {"date": "2023-03-03", "close": 67.85, "volume": 2313018.0}, {"date": "2023-03-06", "close": 68.65, "volume": 2252317.0}, {"date": "2023-03-07", "close": 67.52, "volume": 2253859.0}, {"date": "2023-03-08", "close": 67.09, "volume": 1785265.0}, {"date": "2023-03-09", "close": 65.64, "volume": 1750214.0}, {"date": "2023-03-10", "close": 64.4, "volume": 2652627.0}, {"date": "2023-03-13", "close": 63.64, "volume": 3446516.0}, {"date": "2023-03-14", "close": 64.38, "volume": 3174201.0}, {"date": "2023-03-15", "close": 60.88, "volume": 4705161.0}, {"date": "2023-03-16", "close": 61.02, "volume": 4312763.0}, {"date": "2023-03-17", "close": 59.49, "volume": 8938535.0}, {"date": "2023-03-20", "close": 60.76, "volume": 2662994.0}, {"date": "2023-03-21", "close": 61.87, "volume": 3106829.0}, {"date": "2023-03-22", "close": 60.22, "volume": 2435919.0}, {"date": "2023-03-23", "close": 58.64, "volume": 2835665.0}, {"date": "2023-03-24", "close": 59.48, "volume": 2202537.0}, {"date": "2023-03-27", "close": 60.66, "volume": 1954199.0}, {"date": "2023-03-28", "close": 60.98, "volume": 1632043.0}, {"date": "2023-03-29", "close": 62.01, "volume": 2171126.0}, {"date": "2023-03-30", "close": 62.53, "volume": 1461544.0}, {"date": "2023-03-31", "close": 63.54, "volume": 2112671.0}, {"date": "2023-04-03", "close": 65.06, "volume": 3229709.0}, {"date": "2023-04-04", "close": 65.04, "volume": 3626603.0}, {"date": "2023-04-05", "close": 65.99, "volume": 2640567.0}, {"date": "2023-04-06", "close": 65.69, "volume": 2031524.0}, {"date": "2023-04-10", "close": 66.07, "volume": 1450428.0}, {"date": "2023-04-11", "close": 66.43, "volume": 1552962.0}, {"date": "2023-04-12", "close": 66.25, "volume": 1939987.0}, {"date": "2023-04-13", "close": 66.77, "volume": 1496530.0}, {"date": "2023-04-14", "close": 67.03, "volume": 1685649.0}, {"date": "2023-04-17", "close": 66.41, "volume": 1409157.0}, {"date": "2023-04-18", "close": 66.74, "volume": 1476658.0}, {"date": "2023-04-19", "close": 66.35, "volume": 1242393.0}, {"date": "2023-04-20", "close": 66.05, "volume": 1636940.0}, {"date": "2023-04-21", "close": 66.3, "volume": 1444061.0}, {"date": "2023-04-24", "close": 66.99, "volume": 2112633.0}, {"date": "2023-04-25", "close": 65.55, "volume": 1632364.0}, {"date": "2023-04-26", "close": 64.72, "volume": 1982785.0}, {"date": "2023-04-27", "close": 65.3, "volume": 1690050.0}, {"date": "2023-04-28", "close": 65.41, "volume": 1955946.0}, {"date": "2023-05-01", "close": 65.39, "volume": 1740124.0}, {"date": "2023-05-02", "close": 62.74, "volume": 2662768.0}, {"date": "2023-05-03", "close": 62.82, "volume": 3589279.0}, {"date": "2023-05-04", "close": 62.63, "volume": 2610448.0}, {"date": "2023-05-05", "close": 64.51, "volume": 1706008.0}, {"date": "2023-05-08", "close": 63.52, "volume": 1658371.0}, {"date": "2023-05-09", "close": 63.86, "volume": 2096030.0}, {"date": "2023-05-10", "close": 63.21, "volume": 1979195.0}, {"date": "2023-05-11", "close": 62.83, "volume": 2293033.0}, {"date": "2023-05-12", "close": 63.72, "volume": 2501497.0}, {"date": "2023-05-15", "close": 57.95, "volume": 20718310.0}, {"date": "2023-05-16", "close": 56.58, "volume": 9415999.0}, {"date": "2023-05-17", "close": 57.2, "volume": 5842535.0}, {"date": "2023-05-18", "close": 58.38, "volume": 4901300.0}, {"date": "2023-05-19", "close": 58.52, "volume": 3587696.0}, {"date": "2023-05-22", "close": 58.09, "volume": 2957265.0}, {"date": "2023-05-23", "close": 58.54, "volume": 3996937.0}, {"date": "2023-05-24", "close": 58.54, "volume": 2546789.0}, {"date": "2023-05-25", "close": 57.57, "volume": 2978707.0}, {"date": "2023-05-26", "close": 57.3, "volume": 2790408.0}, {"date": "2023-05-30", "close": 57.37, "volume": 3025706.0}, {"date": "2023-05-31", "close": 56.66, "volume": 5094165.0}, {"date": "2023-06-01", "close": 56.91, "volume": 3433957.0}, {"date": "2023-06-02", "close": 58.74, "volume": 3452105.0}, {"date": "2023-06-05", "close": 58.72, "volume": 1897153.0}, {"date": "2023-06-06", "close": 59.31, "volume": 2512737.0}, {"date": "2023-06-07", "close": 60.43, "volume": 2695467.0}, {"date": "2023-06-08", "close": 60.71, "volume": 3159751.0}, {"date": "2023-06-09", "close": 59.84, "volume": 2816402.0}, {"date": "2023-06-12", "close": 59.8, "volume": 2914421.0}, {"date": "2023-06-13", "close": 60.28, "volume": 4780271.0}, {"date": "2023-06-14", "close": 60.43, "volume": 2526907.0}, {"date": "2023-06-15", "close": 61.11, "volume": 2992821.0}, {"date": "2023-06-16", "close": 60.95, "volume": 7633302.0}, {"date": "2023-06-20", "close": 59.32, "volume": 3237830.0}, {"date": "2023-06-21", "close": 59.08, "volume": 4272526.0}, {"date": "2023-06-22", "close": 58.19, "volume": 3053938.0}, {"date": "2023-06-23", "close": 57.69, "volume": 3427813.0}, {"date": "2023-06-26", "close": 58.6, "volume": 2138177.0}, {"date": "2023-06-27", "close": 59.5, "volume": 2918057.0}, {"date": "2023-06-28", "close": 60.52, "volume": 2623184.0}, {"date": "2023-06-29", "close": 61.49, "volume": 2428916.0}, {"date": "2023-06-30", "close": 61.72, "volume": 2603541.0}, {"date": "2023-07-03", "close": 62.4, "volume": 1166446.0}, {"date": "2023-07-05", "close": 61.59, "volume": 2096747.0}, {"date": "2023-07-06", "close": 60.94, "volume": 2071024.0}, {"date": "2023-07-07", "close": 62.17, "volume": 3614588.0}, {"date": "2023-07-10", "close": 62.4, "volume": 2635699.0}, {"date": "2023-07-11", "close": 63.34, "volume": 3015682.0}, {"date": "2023-07-12", "close": 64.37, "volume": 2462931.0}, {"date": "2023-07-13", "close": 65.32, "volume": 3182218.0}, {"date": "2023-07-14", "close": 63.73, "volume": 2661418.0}, {"date": "2023-07-17", "close": 63.41, "volume": 1943102.0}, {"date": "2023-07-18", "close": 64.32, "volume": 2506419.0}, {"date": "2023-07-19", "close": 64.77, "volume": 2310294.0}, {"date": "2023-07-20", "close": 65.93, "volume": 2264954.0}, {"date": "2023-07-21", "close": 66.49, "volume": 2014694.0}, {"date": "2023-07-24", "close": 67.25, "volume": 2417142.0}, {"date": "2023-07-25", "close": 67.54, "volume": 3010581.0}, {"date": "2023-07-26", "close": 67.6, "volume": 1836739.0}, {"date": "2023-07-27", "close": 66.94, "volume": 2858868.0}, {"date": "2023-07-28", "close": 67.22, "volume": 2326669.0}, {"date": "2023-07-31", "close": 67.04, "volume": 5122414.0}, {"date": "2023-08-01", "close": 66.6, "volume": 2438584.0}, {"date": "2023-08-02", "close": 65.52, "volume": 2151371.0}, {"date": "2023-08-03", "close": 65.96, "volume": 1988307.0}, {"date": "2023-08-04", "close": 65.25, "volume": 2312903.0}, {"date": "2023-08-07", "close": 65.2, "volume": 3257339.0}, {"date": "2023-08-08", "close": 64.15, "volume": 3240190.0}, {"date": "2023-08-09", "close": 64.35, "volume": 2867682.0}, {"date": "2023-08-10", "close": 65.15, "volume": 2226925.0}, {"date": "2023-08-11", "close": 66.24, "volume": 1856831.0}, {"date": "2023-08-14", "close": 65.95, "volume": 1913572.0}, {"date": "2023-08-15", "close": 65.43, "volume": 1942797.0}, {"date": "2023-08-16", "close": 65.24, "volume": 2605358.0}, {"date": "2023-08-17", "close": 65.34, "volume": 3269550.0}, {"date": "2023-08-18", "close": 65.6, "volume": 2182416.0}, {"date": "2023-08-21", "close": 65.26, "volume": 1782578.0}, {"date": "2023-08-22", "close": 64.86, "volume": 1509819.0}, {"date": "2023-08-23", "close": 64.7, "volume": 1577555.0}, {"date": "2023-08-24", "close": 64.38, "volume": 1941660.0}, {"date": "2023-08-25", "close": 64.95, "volume": 2239364.0}, {"date": "2023-08-28", "close": 65.38, "volume": 1342856.0}, {"date": "2023-08-29", "close": 65.25, "volume": 1733913.0}, {"date": "2023-08-30", "close": 65.43, "volume": 1895978.0}, {"date": "2023-08-31", "close": 65.2, "volume": 3436384.0}, {"date": "2023-09-01", "close": 65.55, "volume": 2897583.0}, {"date": "2023-09-05", "close": 65.66, "volume": 2414519.0}, {"date": "2023-09-06", "close": 63.65, "volume": 4068189.0}, {"date": "2023-09-07", "close": 64.31, "volume": 5663668.0}, {"date": "2023-09-08", "close": 64.77, "volume": 3357735.0}, {"date": "2023-09-11", "close": 64.53, "volume": 2727654.0}, {"date": "2023-09-12", "close": 66.32, "volume": 3909632.0}, {"date": "2023-09-13", "close": 67.0, "volume": 3478193.0}, {"date": "2023-09-14", "close": 68.53, "volume": 4497349.0}, {"date": "2023-09-15", "close": 67.54, "volume": 7156359.0}, {"date": "2023-09-18", "close": 68.19, "volume": 4689663.0}, {"date": "2023-09-19", "close": 67.78, "volume": 4403288.0}, {"date": "2023-09-20", "close": 67.01, "volume": 5947485.0}, {"date": "2023-09-21", "close": 65.99, "volume": 8689557.0}, {"date": "2023-09-22", "close": 66.19, "volume": 15192810.0}, {"date": "2023-09-25", "close": 66.54, "volume": 59253280.0}, {"date": "2023-09-26", "close": 64.48, "volume": 8473853.0}, {"date": "2023-09-27", "close": 64.51, "volume": 8827399.0}, {"date": "2023-09-28", "close": 64.89, "volume": 8411721.0}, {"date": "2023-09-29", "close": 63.43, "volume": 6587884.0}, {"date": "2023-10-02", "close": 61.85, "volume": 5811902.0}, {"date": "2023-10-03", "close": 61.98, "volume": 6405174.0}, {"date": "2023-10-04", "close": 61.35, "volume": 5428799.0}, {"date": "2023-10-05", "close": 62.44, "volume": 5458286.0}, {"date": "2023-10-06", "close": 63.5, "volume": 5106292.0}, {"date": "2023-10-09", "close": 65.95, "volume": 5414215.0}, {"date": "2023-10-10", "close": 66.86, "volume": 4060471.0}, {"date": "2023-10-11", "close": 67.46, "volume": 3937032.0}, {"date": "2023-10-12", "close": 68.1, "volume": 3669809.0}, {"date": "2023-10-13", "close": 69.12, "volume": 3601112.0}, {"date": "2023-10-16", "close": 70.07, "volume": 4143617.0}, {"date": "2023-10-17", "close": 69.51, "volume": 4641198.0}, {"date": "2023-10-18", "close": 68.64, "volume": 3802859.0}, {"date": "2023-10-19", "close": 69.21, "volume": 4445204.0}, {"date": "2023-10-20", "close": 67.58, "volume": 4004443.0}, {"date": "2023-10-23", "close": 66.74, "volume": 3006729.0}, {"date": "2023-10-24", "close": 66.6, "volume": 2935573.0}, {"date": "2023-10-25", "close": 66.27, "volume": 2913243.0}, {"date": "2023-10-26", "close": 66.32, "volume": 2497997.0}, {"date": "2023-10-27", "close": 65.44, "volume": 3265430.0}, {"date": "2023-10-30", "close": 65.61, "volume": 3515535.0}, {"date": "2023-10-31", "close": 65.2, "volume": 4062214.0}, {"date": "2023-11-01", "close": 64.54, "volume": 4952426.0}, {"date": "2023-11-02", "close": 66.65, "volume": 5098105.0}, {"date": "2023-11-03", "close": 66.84, "volume": 3466851.0}, {"date": "2023-11-06", "close": 66.28, "volume": 2703860.0}, {"date": "2023-11-07", "close": 64.7, "volume": 3465640.0}, {"date": "2023-11-08", "close": 63.63, "volume": 2941373.0}, {"date": "2023-11-09", "close": 63.83, "volume": 3344708.0}, {"date": "2023-11-10", "close": 64.36, "volume": 3039694.0}, {"date": "2023-11-13", "close": 64.66, "volume": 2912074.0}, {"date": "2023-11-14", "close": 65.73, "volume": 3281201.0}, {"date": "2023-11-15", "close": 66.12, "volume": 2881370.0}, {"date": "2023-11-16", "close": 65.52, "volume": 3224623.0}, {"date": "2023-11-17", "close": 66.63, "volume": 3071996.0}, {"date": "2023-11-20", "close": 66.89, "volume": 3198732.0}, {"date": "2023-11-21", "close": 66.91, "volume": 2606097.0}, {"date": "2023-11-22", "close": 66.66, "volume": 2479903.0}, {"date": "2023-11-24", "close": 67.32, "volume": 1054711.0}, {"date": "2023-11-27", "close": 67.21, "volume": 2370805.0}, {"date": "2023-11-28", "close": 66.99, "volume": 2393549.0}, {"date": "2023-11-29", "close": 67.39, "volume": 2818457.0}, {"date": "2023-11-30", "close": 68.85, "volume": 6675929.0}, {"date": "2023-12-01", "close": 69.87, "volume": 3775972.0}, {"date": "2023-12-04", "close": 70.21, "volume": 4073511.0}, {"date": "2023-12-05", "close": 69.28, "volume": 2777414.0}, {"date": "2023-12-06", "close": 68.47, "volume": 3599384.0}, {"date": "2023-12-07", "close": 67.27, "volume": 4458700.0}, {"date": "2023-12-08", "close": 68.24, "volume": 3533360.0}, {"date": "2023-12-11", "close": 67.23, "volume": 4128523.0}, {"date": "2023-12-12", "close": 66.06, "volume": 3787900.0}, {"date": "2023-12-13", "close": 67.31, "volume": 6489308.0}, {"date": "2023-12-14", "close": 68.61, "volume": 6583582.0}, {"date": "2023-12-15", "close": 67.93, "volume": 23075340.0}, {"date": "2023-12-18", "close": 68.25, "volume": 5001683.0}, {"date": "2023-12-19", "close": 69.14, "volume": 4758002.0}, {"date": "2023-12-20", "close": 68.45, "volume": 2616842.0}, {"date": "2023-12-21", "close": 69.53, "volume": 2415325.0}, {"date": "2023-12-22", "close": 70.16, "volume": 2226426.0}, {"date": "2023-12-26", "close": 71.14, "volume": 1971148.0}, {"date": "2023-12-27", "close": 70.98, "volume": 1819020.0}, {"date": "2023-12-28", "close": 70.52, "volume": 1654080.0}, {"date": "2023-12-29", "close": 70.22, "volume": 2244872.0}, {"date": "2024-01-02", "close": 71.02, "volume": 2854425.0}, {"date": "2024-01-03", "close": 71.74, "volume": 3016252.0}, {"date": "2024-01-04", "close": 70.87, "volume": 2993273.0}, {"date": "2024-01-05", "close": 71.59, "volume": 2775646.0}, {"date": "2024-01-08", "close": 71.27, "volume": 2249348.0}, {"date": "2024-01-09", "close": 70.39, "volume": 2316294.0}, {"date": "2024-01-10", "close": 70.86, "volume": 2850210.0}, {"date": "2024-01-11", "close": 70.12, "volume": 3809012.0}, {"date": "2024-01-12", "close": 70.65, "volume": 3362467.0}, {"date": "2024-01-16", "close": 69.6, "volume": 4326743.0}, {"date": "2024-01-17", "close": 69.06, "volume": 4145476.0}, {"date": "2024-01-18", "close": 71.25, "volume": 5018278.0}, {"date": "2024-01-19", "close": 70.04, "volume": 3850986.0}, {"date": "2024-01-22", "close": 69.38, "volume": 3573587.0}, {"date": "2024-01-23", "close": 68.98, "volume": 3137247.0}, {"date": "2024-01-24", "close": 68.86, "volume": 2731099.0}, {"date": "2024-01-25", "close": 70.29, "volume": 2570320.0}, {"date": "2024-01-26", "close": 70.44, "volume": 2757719.0}, {"date": "2024-01-29", "close": 69.65, "volume": 2691154.0}, {"date": "2024-01-30", "close": 69.83, "volume": 2381719.0}, {"date": "2024-01-31", "close": 68.25, "volume": 3324242.0}, {"date": "2024-02-01", "close": 68.48, "volume": 2844937.0}, {"date": "2024-02-02", "close": 68.29, "volume": 2391531.0}, {"date": "2024-02-05", "close": 68.09, "volume": 2480122.0}, {"date": "2024-02-06", "close": 67.94, "volume": 2473103.0}, {"date": "2024-02-07", "close": 68.54, "volume": 2643279.0}, {"date": "2024-02-08", "close": 68.97, "volume": 2667135.0}, {"date": "2024-02-09", "close": 69.04, "volume": 2143405.0}, {"date": "2024-02-12", "close": 70.23, "volume": 2704198.0}, {"date": "2024-02-13", "close": 69.48, "volume": 3167957.0}, {"date": "2024-02-14", "close": 69.11, "volume": 3221714.0}, {"date": "2024-02-15", "close": 71.06, "volume": 3601054.0}, {"date": "2024-02-16", "close": 71.99, "volume": 3233748.0}, {"date": "2024-02-20", "close": 71.69, "volume": 2838440.0}, {"date": "2024-02-21", "close": 73.33, "volume": 2896777.0}, {"date": "2024-02-22", "close": 73.72, "volume": 3242346.0}, {"date": "2024-02-23", "close": 72.97, "volume": 3076209.0}, {"date": "2024-02-26", "close": 72.91, "volume": 3664748.0}, {"date": "2024-02-27", "close": 74.37, "volume": 6118314.0}, {"date": "2024-02-28", "close": 74.37, "volume": 2884327.0}, {"date": "2024-02-29", "close": 75.12, "volume": 5043293.0}, {"date": "2024-03-01", "close": 75.13, "volume": 2465921.0}, {"date": "2024-03-04", "close": 76.56, "volume": 4357918.0}, {"date": "2024-03-05", "close": 77.52, "volume": 3530210.0}, {"date": "2024-03-06", "close": 77.59, "volume": 2625100.0}, {"date": "2024-03-07", "close": 77.44, "volume": 1868384.0}, {"date": "2024-03-08", "close": 77.16, "volume": 2111788.0}, {"date": "2024-03-11", "close": 77.29, "volume": 2364927.0}, {"date": "2024-03-12", "close": 77.65, "volume": 2002643.0}, {"date": "2024-03-13", "close": 77.12, "volume": 2603062.0}, {"date": "2024-03-14", "close": 77.11, "volume": 2622102.0}, {"date": "2024-03-15", "close": 77.0, "volume": 9522305.0}, {"date": "2024-03-18", "close": 77.79, "volume": 2306970.0}, {"date": "2024-03-19", "close": 78.39, "volume": 2085388.0}, {"date": "2024-03-20", "close": 78.93, "volume": 1872701.0}, {"date": "2024-03-21", "close": 79.47, "volume": 2787787.0}, {"date": "2024-03-22", "close": 79.03, "volume": 2406460.0}, {"date": "2024-03-25", "close": 79.32, "volume": 2547707.0}, {"date": "2024-03-26", "close": 78.67, "volume": 2639093.0}, {"date": "2024-03-27", "close": 79.6, "volume": 3381552.0}, {"date": "2024-03-28", "close": 80.17, "volume": 3070737.0}, {"date": "2024-04-01", "close": 79.71, "volume": 1657095.0}, {"date": "2024-04-02", "close": 80.0, "volume": 2186144.0}, {"date": "2024-04-03", "close": 80.15, "volume": 2822758.0}, {"date": "2024-04-04", "close": 79.22, "volume": 3102634.0}, {"date": "2024-04-05", "close": 79.65, "volume": 1978029.0}, {"date": "2024-04-08", "close": 79.98, "volume": 2324322.0}, {"date": "2024-04-09", "close": 79.87, "volume": 2676190.0}, {"date": "2024-04-10", "close": 79.06, "volume": 3399107.0}, {"date": "2024-04-11", "close": 79.34, "volume": 3246468.0}, {"date": "2024-04-12", "close": 78.7, "volume": 3692835.0}, {"date": "2024-04-15", "close": 77.85, "volume": 2720186.0}, {"date": "2024-04-16", "close": 77.08, "volume": 3633684.0}, {"date": "2024-04-17", "close": 77.68, "volume": 2647219.0}, {"date": "2024-04-18", "close": 77.88, "volume": 2314679.0}, {"date": "2024-04-19", "close": 79.63, "volume": 3044511.0}, {"date": "2024-04-22", "close": 79.91, "volume": 2566893.0}, {"date": "2024-04-23", "close": 80.35, "volume": 2184637.0}, {"date": "2024-04-24", "close": 80.95, "volume": 1864752.0}, {"date": "2024-04-25", "close": 81.38, "volume": 2076438.0}, {"date": "2024-04-26", "close": 81.06, "volume": 1555086.0}, {"date": "2024-04-29", "close": 81.42, "volume": 2813363.0}, {"date": "2024-04-30", "close": 79.12, "volume": 4163838.0}, {"date": "2024-05-01", "close": 76.92, "volume": 4848357.0}, {"date": "2024-05-02", "close": 76.95, "volume": 2666482.0}, {"date": "2024-05-03", "close": 77.23, "volume": 2235558.0}, {"date": "2024-05-06", "close": 78.07, "volume": 2391004.0}, {"date": "2024-05-07", "close": 78.37, "volume": 2366144.0}, {"date": "2024-05-08", "close": 79.14, "volume": 2228498.0}, {"date": "2024-05-09", "close": 80.03, "volume": 1834067.0}, {"date": "2024-05-10", "close": 80.07, "volume": 1695352.0}, {"date": "2024-05-13", "close": 80.6, "volume": 2577311.0}, {"date": "2024-05-14", "close": 81.68, "volume": 2366129.0}, {"date": "2024-05-15", "close": 81.61, "volume": 2535330.0}, {"date": "2024-05-16", "close": 82.24, "volume": 2007459.0}, {"date": "2024-05-17", "close": 82.63, "volume": 2176150.0}, {"date": "2024-05-20", "close": 82.71, "volume": 1682798.0}, {"date": "2024-05-21", "close": 83.01, "volume": 1462892.0}, {"date": "2024-05-22", "close": 81.66, "volume": 1914848.0}, {"date": "2024-05-23", "close": 80.19, "volume": 2094959.0}, {"date": "2024-05-24", "close": 80.85, "volume": 1462768.0}, {"date": "2024-05-28", "close": 80.96, "volume": 2756786.0}, {"date": "2024-05-29", "close": 79.59, "volume": 2683421.0}, {"date": "2024-05-30", "close": 79.94, "volume": 1961734.0}, {"date": "2024-05-31", "close": 81.0, "volume": 5168577.0}, {"date": "2024-06-03", "close": 79.54, "volume": 2998879.0}, {"date": "2024-06-04", "close": 79.04, "volume": 3096040.0}, {"date": "2024-06-05", "close": 79.16, "volume": 2675375.0}, {"date": "2024-06-06", "close": 78.95, "volume": 2644678.0}, {"date": "2024-06-07", "close": 78.65, "volume": 2514358.0}, {"date": "2024-06-10", "close": 80.02, "volume": 2589311.0}, {"date": "2024-06-11", "close": 79.64, "volume": 2220004.0}, {"date": "2024-06-12", "close": 80.19, "volume": 2006723.0}, {"date": "2024-06-13", "close": 78.76, "volume": 3066143.0}, {"date": "2024-06-14", "close": 78.1, "volume": 2508584.0}, {"date": "2024-06-17", "close": 79.05, "volume": 2305661.0}, {"date": "2024-06-18", "close": 80.06, "volume": 2250992.0}, {"date": "2024-06-20", "close": 81.05, "volume": 2945044.0}, {"date": "2024-06-21", "close": 79.88, "volume": 6799838.0}, {"date": "2024-06-24", "close": 80.89, "volume": 2303472.0}, {"date": "2024-06-25", "close": 81.02, "volume": 2162829.0}, {"date": "2024-06-26", "close": 80.53, "volume": 1988724.0}, {"date": "2024-06-27", "close": 80.75, "volume": 1578860.0}, {"date": "2024-06-28", "close": 81.55, "volume": 4256159.0}, {"date": "2024-07-01", "close": 81.72, "volume": 1709297.0}, {"date": "2024-07-02", "close": 82.33, "volume": 1836058.0}, {"date": "2024-07-03", "close": 82.8, "volume": 1564905.0}, {"date": "2024-07-05", "close": 82.25, "volume": 1314807.0}, {"date": "2024-07-08", "close": 82.0, "volume": 1409193.0}, {"date": "2024-07-09", "close": 82.42, "volume": 1584818.0}, {"date": "2024-07-10", "close": 82.32, "volume": 1395272.0}, {"date": "2024-07-11", "close": 82.9, "volume": 1460411.0}, {"date": "2024-07-12", "close": 84.66, "volume": 2202808.0}, {"date": "2024-07-15", "close": 84.68, "volume": 2057741.0}, {"date": "2024-07-16", "close": 85.06, "volume": 1562596.0}, {"date": "2024-07-17", "close": 85.37, "volume": 2125942.0}, {"date": "2024-07-18", "close": 83.44, "volume": 4857785.0}, {"date": "2024-07-19", "close": 83.47, "volume": 3093305.0}, {"date": "2024-07-22", "close": 84.43, "volume": 2979457.0}, {"date": "2024-07-23", "close": 83.23, "volume": 2327179.0}, {"date": "2024-07-24", "close": 82.16, "volume": 2372522.0}, {"date": "2024-07-25", "close": 81.4, "volume": 2640516.0}, {"date": "2024-07-26", "close": 82.02, "volume": 1826761.0}, {"date": "2024-07-29", "close": 82.2, "volume": 2147486.0}, {"date": "2024-07-30", "close": 82.79, "volume": 1989477.0}, {"date": "2024-07-31", "close": 83.33, "volume": 3324429.0}, {"date": "2024-08-01", "close": 82.06, "volume": 2088660.0}, {"date": "2024-08-02", "close": 80.17, "volume": 3390539.0}, {"date": "2024-08-05", "close": 78.62, "volume": 3528819.0}, {"date": "2024-08-06", "close": 82.32, "volume": 5484223.0}, {"date": "2024-08-07", "close": 83.06, "volume": 3701902.0}, {"date": "2024-08-08", "close": 85.33, "volume": 2777083.0}, {"date": "2024-08-09", "close": 85.0, "volume": 2569487.0}, {"date": "2024-08-12", "close": 85.18, "volume": 2101935.0}, {"date": "2024-08-13", "close": 85.74, "volume": 2616193.0}, {"date": "2024-08-14", "close": 86.34, "volume": 2156106.0}, {"date": "2024-08-15", "close": 86.97, "volume": 2555325.0}, {"date": "2024-08-16", "close": 87.46, "volume": 5610574.0}, {"date": "2024-08-19", "close": 88.4, "volume": 2074467.0}, {"date": "2024-08-20", "close": 86.59, "volume": 2219040.0}, {"date": "2024-08-21", "close": 87.03, "volume": 1809546.0}, {"date": "2024-08-22", "close": 87.5, "volume": 1694208.0}, {"date": "2024-08-23", "close": 88.07, "volume": 1557243.0}, {"date": "2024-08-26", "close": 88.6, "volume": 1497865.0}, {"date": "2024-08-27", "close": 88.44, "volume": 1351054.0}, {"date": "2024-08-28", "close": 88.21, "volume": 1670352.0}, {"date": "2024-08-29", "close": 90.15, "volume": 4178562.0}, {"date": "2024-08-30", "close": 92.36, "volume": 4921721.0}, {"date": "2024-09-03", "close": 92.24, "volume": 3684753.0}, {"date": "2024-09-04", "close": 91.32, "volume": 3158949.0}, {"date": "2024-09-05", "close": 91.81, "volume": 2733420.0}, {"date": "2024-09-06", "close": 91.06, "volume": 3207326.0}, {"date": "2024-09-09", "close": 92.04, "volume": 2825574.0}, {"date": "2024-09-10", "close": 91.72, "volume": 3441375.0}, {"date": "2024-09-11", "close": 90.24, "volume": 3434566.0}, {"date": "2024-09-12", "close": 90.5, "volume": 2333235.0}, {"date": "2024-09-13", "close": 91.37, "volume": 1851521.0}, {"date": "2024-09-16", "close": 93.68, "volume": 2286099.0}, {"date": "2024-09-17", "close": 94.66, "volume": 2464355.0}, {"date": "2024-09-18", "close": 93.9, "volume": 1824081.0}, {"date": "2024-09-19", "close": 93.77, "volume": 2124178.0}, {"date": "2024-09-20", "close": 93.97, "volume": 6023150.0}, {"date": "2024-09-23", "close": 95.27, "volume": 2299212.0}, {"date": "2024-09-24", "close": 95.23, "volume": 1883242.0}, {"date": "2024-09-25", "close": 94.69, "volume": 2641016.0}, {"date": "2024-09-26", "close": 89.15, "volume": 5757293.0}, {"date": "2024-09-27", "close": 90.24, "volume": 3154813.0}, {"date": "2024-09-30", "close": 91.13, "volume": 2491511.0}, {"date": "2024-10-01", "close": 92.28, "volume": 2751463.0}, {"date": "2024-10-02", "close": 93.4, "volume": 2396695.0}, {"date": "2024-10-03", "close": 94.71, "volume": 2763465.0}, {"date": "2024-10-04", "close": 95.23, "volume": 1861481.0}, {"date": "2024-10-07", "close": 94.84, "volume": 1597935.0}, {"date": "2024-10-08", "close": 93.6, "volume": 2100368.0}, {"date": "2024-10-09", "close": 94.75, "volume": 1884326.0}, {"date": "2024-10-10", "close": 94.69, "volume": 1372816.0}, {"date": "2024-10-11", "close": 96.61, "volume": 4026403.0}, {"date": "2024-10-14", "close": 97.5, "volume": 1962737.0}, {"date": "2024-10-15", "close": 94.98, "volume": 3075755.0}, {"date": "2024-10-16", "close": 95.65, "volume": 2085023.0}, {"date": "2024-10-17", "close": 96.44, "volume": 2203144.0}, {"date": "2024-10-18", "close": 97.23, "volume": 2123079.0}, {"date": "2024-10-21", "close": 96.82, "volume": 1506787.0}, {"date": "2024-10-22", "close": 97.37, "volume": 1922302.0}, {"date": "2024-10-23", "close": 96.76, "volume": 1836141.0}, {"date": "2024-10-24", "close": 97.42, "volume": 1818032.0}, {"date": "2024-10-25", "close": 96.66, "volume": 2171218.0}, {"date": "2024-10-28", "close": 96.02, "volume": 2442643.0}, {"date": "2024-10-29", "close": 95.55, "volume": 2898962.0}, {"date": "2024-10-30", "close": 96.16, "volume": 3921505.0}, {"date": "2024-10-31", "close": 96.88, "volume": 3456619.0}, {"date": "2024-11-01", "close": 93.36, "volume": 3165610.0}, {"date": "2024-11-04", "close": 95.64, "volume": 3006079.0}, {"date": "2024-11-05", "close": 98.61, "volume": 3042986.0}, {"date": "2024-11-06", "close": 102.2, "volume": 4402036.0}, {"date": "2024-11-07", "close": 104.14, "volume": 3438411.0}, {"date": "2024-11-08", "close": 107.16, "volume": 3580082.0}, {"date": "2024-11-11", "close": 109.04, "volume": 2974096.0}, {"date": "2024-11-12", "close": 107.82, "volume": 2934762.0}, {"date": "2024-11-13", "close": 108.17, "volume": 4370579.0}, {"date": "2024-11-14", "close": 107.88, "volume": 2640401.0}, {"date": "2024-11-15", "close": 109.81, "volume": 3500516.0}, {"date": "2024-11-18", "close": 112.51, "volume": 3638423.0}, {"date": "2024-11-19", "close": 113.11, "volume": 3238261.0}, {"date": "2024-11-20", "close": 113.16, "volume": 2506378.0}, {"date": "2024-11-21", "close": 116.75, "volume": 3104358.0}, {"date": "2024-11-22", "close": 117.05, "volume": 3662865.0}, {"date": "2024-11-25", "close": 111.52, "volume": 10525750.0}, {"date": "2024-11-26", "close": 113.45, "volume": 4953092.0}, {"date": "2024-11-27", "close": 112.59, "volume": 2144212.0}, {"date": "2024-11-29", "close": 113.6, "volume": 1704034.0}, {"date": "2024-12-02", "close": 110.44, "volume": 3319052.0}, {"date": "2024-12-03", "close": 110.51, "volume": 2518940.0}, {"date": "2024-12-04", "close": 108.74, "volume": 3064412.0}, {"date": "2024-12-05", "close": 110.12, "volume": 2182454.0}, {"date": "2024-12-06", "close": 109.0, "volume": 2160043.0}, {"date": "2024-12-09", "close": 105.12, "volume": 3093207.0}, {"date": "2024-12-10", "close": 104.34, "volume": 2628771.0}, {"date": "2024-12-11", "close": 104.33, "volume": 2681176.0}, {"date": "2024-12-12", "close": 104.47, "volume": 2015119.0}, {"date": "2024-12-13", "close": 104.03, "volume": 1801787.0}, {"date": "2024-12-16", "close": 102.85, "volume": 2957886.0}, {"date": "2024-12-17", "close": 101.78, "volume": 3707533.0}, {"date": "2024-12-18", "close": 97.64, "volume": 3847198.0}, {"date": "2024-12-19", "close": 97.66, "volume": 3719379.0}, {"date": "2024-12-20", "close": 100.08, "volume": 8590597.0}, {"date": "2024-12-23", "close": 100.97, "volume": 2249646.0}, {"date": "2024-12-24", "close": 102.19, "volume": 1153898.0}, {"date": "2024-12-26", "close": 101.25, "volume": 1971625.0}, {"date": "2024-12-27", "close": 100.83, "volume": 1928364.0}, {"date": "2024-12-30", "close": 100.78, "volume": 2434307.0}, {"date": "2024-12-31", "close": 100.4, "volume": 2318674.0}, {"date": "2025-01-02", "close": 101.77, "volume": 2577683.0}, {"date": "2025-01-03", "close": 102.9, "volume": 2398991.0}, {"date": "2025-01-06", "close": 101.62, "volume": 3011295.0}, {"date": "2025-01-07", "close": 101.61, "volume": 2105475.0}, {"date": "2025-01-08", "close": 102.85, "volume": 2736267.0}, {"date": "2025-01-10", "close": 101.75, "volume": 3023550.0}, {"date": "2025-01-13", "close": 103.98, "volume": 3495569.0}, {"date": "2025-01-14", "close": 106.04, "volume": 2570015.0}, {"date": "2025-01-15", "close": 106.88, "volume": 2771245.0}, {"date": "2025-01-16", "close": 108.66, "volume": 2851036.0}, {"date": "2025-01-17", "close": 108.96, "volume": 3233867.0}, {"date": "2025-01-21", "close": 109.85, "volume": 3287303.0}, {"date": "2025-01-22", "close": 106.3, "volume": 3191942.0}, {"date": "2025-01-23", "close": 104.89, "volume": 3095892.0}, {"date": "2025-01-24", "close": 104.53, "volume": 3080451.0}, {"date": "2025-01-27", "close": 100.45, "volume": 5436634.0}, {"date": "2025-01-28", "close": 100.6, "volume": 4488762.0}, {"date": "2025-01-29", "close": 100.38, "volume": 5078033.0}, {"date": "2025-01-30", "close": 99.87, "volume": 15943500.0}, {"date": "2025-01-31", "close": 97.17, "volume": 5956594.0}, {"date": "2025-02-03", "close": 97.63, "volume": 4699714.0}, {"date": "2025-02-04", "close": 97.02, "volume": 4225891.0}, {"date": "2025-02-05", "close": 97.91, "volume": 3666364.0}, {"date": "2025-02-06", "close": 95.82, "volume": 3963311.0}, {"date": "2025-02-07", "close": 95.81, "volume": 3746783.0}, {"date": "2025-02-10", "close": 98.69, "volume": 5104067.0}, {"date": "2025-02-11", "close": 98.93, "volume": 3359342.0}, {"date": "2025-02-12", "close": 97.62, "volume": 3754364.0}, {"date": "2025-02-13", "close": 98.97, "volume": 4336616.0}, {"date": "2025-02-14", "close": 97.85, "volume": 2813955.0}, {"date": "2025-02-18", "close": 98.64, "volume": 3457622.0}, {"date": "2025-02-19", "close": 99.2, "volume": 2729820.0}, {"date": "2025-02-20", "close": 98.63, "volume": 2986228.0}, {"date": "2025-02-21", "close": 98.1, "volume": 4112842.0}, {"date": "2025-02-24", "close": 98.12, "volume": 4545160.0}, {"date": "2025-02-25", "close": 95.77, "volume": 7094449.0}, {"date": "2025-02-26", "close": 95.76, "volume": 3242338.0}, {"date": "2025-02-27", "close": 96.64, "volume": 3178204.0}, {"date": "2025-02-28", "close": 100.39, "volume": 7100913.0}, {"date": "2025-03-03", "close": 96.76, "volume": 3557370.0}, {"date": "2025-03-04", "close": 93.79, "volume": 4216109.0}, {"date": "2025-03-05", "close": 91.87, "volume": 4906998.0}, {"date": "2025-03-06", "close": 89.74, "volume": 4589521.0}, {"date": "2025-03-07", "close": 89.57, "volume": 4077233.0}, {"date": "2025-03-10", "close": 91.42, "volume": 5995391.0}, {"date": "2025-03-11", "close": 92.62, "volume": 5919813.0}, {"date": "2025-03-12", "close": 92.97, "volume": 3186496.0}, {"date": "2025-03-13", "close": 93.5, "volume": 4146095.0}, {"date": "2025-03-14", "close": 96.43, "volume": 2944403.0}, {"date": "2025-03-17", "close": 98.44, "volume": 2878921.0}, {"date": "2025-03-18", "close": 98.01, "volume": 2728703.0}, {"date": "2025-03-19", "close": 100.05, "volume": 3153305.0}, {"date": "2025-03-20", "close": 100.65, "volume": 2753487.0}, {"date": "2025-03-21", "close": 99.34, "volume": 9379363.0}, {"date": "2025-03-24", "close": 102.3, "volume": 3284740.0}, {"date": "2025-03-25", "close": 102.38, "volume": 2672886.0}, {"date": "2025-03-26", "close": 101.26, "volume": 2731725.0}, {"date": "2025-03-27", "close": 98.68, "volume": 2849653.0}, {"date": "2025-03-28", "close": 98.48, "volume": 2167807.0}, {"date": "2025-03-31", "close": 99.22, "volume": 3715329.0}, {"date": "2025-04-01", "close": 99.5, "volume": 2037332.0}, {"date": "2025-04-02", "close": 100.37, "volume": 2150382.0}, {"date": "2025-04-03", "close": 92.7, "volume": 5845681.0}, {"date": "2025-04-04", "close": 80.86, "volume": 11054340.0}, {"date": "2025-04-07", "close": 80.91, "volume": 11180960.0}, {"date": "2025-04-08", "close": 78.71, "volume": 6621847.0}, {"date": "2025-04-09", "close": 84.86, "volume": 7617129.0}, {"date": "2025-04-10", "close": 81.24, "volume": 5158846.0}, {"date": "2025-04-11", "close": 82.56, "volume": 3777807.0}, {"date": "2025-04-14", "close": 83.38, "volume": 3239382.0}, {"date": "2025-04-15", "close": 84.16, "volume": 3286347.0}, {"date": "2025-04-16", "close": 84.8, "volume": 2675742.0}, {"date": "2025-04-17", "close": 86.23, "volume": 2758018.0}, {"date": "2025-04-21", "close": 81.82, "volume": 3477331.0}, {"date": "2025-04-22", "close": 84.05, "volume": 2884892.0}, {"date": "2025-04-23", "close": 84.66, "volume": 4243347.0}, {"date": "2025-04-24", "close": 86.28, "volume": 3494576.0}, {"date": "2025-04-25", "close": 86.31, "volume": 1831805.0}, {"date": "2025-04-28", "close": 87.87, "volume": 3578183.0}, {"date": "2025-04-29", "close": 87.86, "volume": 3491256.0}, {"date": "2025-04-30", "close": 82.16, "volume": 7058316.0}, {"date": "2025-05-01", "close": 80.93, "volume": 5276002.0}, {"date": "2025-05-02", "close": 82.78, "volume": 5505882.0}, {"date": "2025-05-05", "close": 80.15, "volume": 3588954.0}, {"date": "2025-05-06", "close": 79.29, "volume": 3996410.0}, {"date": "2025-05-07", "close": 80.25, "volume": 3285167.0}, {"date": "2025-05-08", "close": 82.25, "volume": 4869115.0}, {"date": "2025-05-09", "close": 82.3, "volume": 2885339.0}, {"date": "2025-05-12", "close": 85.04, "volume": 3386700.0}, {"date": "2025-05-13", "close": 86.51, "volume": 3357973.0}, {"date": "2025-05-14", "close": 86.61, "volume": 3385540.0}, {"date": "2025-05-15", "close": 86.03, "volume": 3368059.0}, {"date": "2025-05-16", "close": 85.67, "volume": 2983759.0}, {"date": "2025-05-19", "close": 84.73, "volume": 2320855.0}, {"date": "2025-05-20", "close": 83.71, "volume": 2488609.0}, {"date": "2025-05-21", "close": 81.83, "volume": 2725416.0}, {"date": "2025-05-22", "close": 81.37, "volume": 2558039.0}, {"date": "2025-05-23", "close": 81.14, "volume": 2115578.0}, {"date": "2025-05-27", "close": 81.74, "volume": 3064184.0}, {"date": "2025-05-28", "close": 80.59, "volume": 3571121.0}, {"date": "2025-05-29", "close": 80.68, "volume": 3399071.0}, {"date": "2025-05-30", "close": 80.84, "volume": 8053619.0}, {"date": "2025-06-02", "close": 82.51, "volume": 4111702.0}, {"date": "2025-06-03", "close": 83.24, "volume": 3902052.0}, {"date": "2025-06-04", "close": 80.52, "volume": 6153216.0}, {"date": "2025-06-05", "close": 81.19, "volume": 5371623.0}, {"date": "2025-06-06", "close": 81.72, "volume": 3617321.0}, {"date": "2025-06-09", "close": 81.12, "volume": 4771162.0}, {"date": "2025-06-10", "close": 81.72, "volume": 3525736.0}, {"date": "2025-06-11", "close": 82.9, "volume": 4631950.0}, {"date": "2025-06-12", "close": 82.65, "volume": 4512587.0}, {"date": "2025-06-13", "close": 83.75, "volume": 5358120.0}, {"date": "2025-06-16", "close": 82.15, "volume": 5530061.0}, {"date": "2025-06-17", "close": 81.36, "volume": 3513964.0}, {"date": "2025-06-18", "close": 81.17, "volume": 3660644.0}, {"date": "2025-06-20", "close": 82.37, "volume": 7507710.0}, {"date": "2025-06-23", "close": 79.85, "volume": 4196052.0}, {"date": "2025-06-24", "close": 80.56, "volume": 3257376.0}, {"date": "2025-06-25", "close": 80.19, "volume": 3101215.0}, {"date": "2025-06-26", "close": 81.32, "volume": 3336044.0}, {"date": "2025-06-27", "close": 81.25, "volume": 3206238.0}, {"date": "2025-06-30", "close": 81.63, "volume": 2863736.0}, {"date": "2025-07-01", "close": 80.99, "volume": 3969640.0}, {"date": "2025-07-02", "close": 82.14, "volume": 3056022.0}, {"date": "2025-07-03", "close": 82.14, "volume": 1757598.0}, {"date": "2025-07-07", "close": 80.17, "volume": 3928953.0}, {"date": "2025-07-08", "close": 81.6, "volume": 4188313.0}, {"date": "2025-07-09", "close": 81.16, "volume": 3242946.0}, {"date": "2025-07-10", "close": 80.91, "volume": 2667055.0}, {"date": "2025-07-11", "close": 81.34, "volume": 2315938.0}, {"date": "2025-07-14", "close": 81.58, "volume": 2586400.0}, {"date": "2025-07-15", "close": 79.94, "volume": 2566239.0}, {"date": "2025-07-16", "close": 79.17, "volume": 3481922.0}, {"date": "2025-07-17", "close": 81.24, "volume": 3352595.0}, {"date": "2025-07-18", "close": 83.3, "volume": 4554053.0}, {"date": "2025-07-21", "close": 80.38, "volume": 3683674.0}, {"date": "2025-07-22", "close": 80.74, "volume": 3029716.0}, {"date": "2025-07-23", "close": 81.67, "volume": 2658260.0}, {"date": "2025-07-24", "close": 82.01, "volume": 3424225.0}, {"date": "2025-07-25", "close": 81.54, "volume": 3124122.0}, {"date": "2025-07-28", "close": 81.81, "volume": 2337714.0}, {"date": "2025-07-29", "close": 83.47, "volume": 3246338.0}, {"date": "2025-07-30", "close": 82.19, "volume": 3208279.0}, {"date": "2025-07-31", "close": 82.11, "volume": 4208469.0}, {"date": "2025-08-01", "close": 78.99, "volume": 3671867.0}, {"date": "2025-08-04", "close": 79.83, "volume": 3438818.0}, {"date": "2025-08-05", "close": 75.7, "volume": 9328098.0}, {"date": "2025-08-06", "close": 75.23, "volume": 4758457.0}, {"date": "2025-08-07", "close": 75.48, "volume": 3414858.0}, {"date": "2025-08-08", "close": 74.46, "volume": 3161197.0}, {"date": "2025-08-11", "close": 73.65, "volume": 3681488.0}, {"date": "2025-08-12", "close": 74.05, "volume": 3637781.0}, {"date": "2025-08-13", "close": 75.33, "volume": 3504483.0}, {"date": "2025-08-14", "close": 74.8, "volume": 3107208.0}, {"date": "2025-08-15", "close": 73.93, "volume": 3670338.0}, {"date": "2025-08-18", "close": 73.04, "volume": 2517508.0}, {"date": "2025-08-19", "close": 73.5, "volume": 2382933.0}, {"date": "2025-08-20", "close": 73.68, "volume": 2714988.0}, {"date": "2025-08-21", "close": 74.02, "volume": 3340390.0}, {"date": "2025-08-22", "close": 74.84, "volume": 2382572.0}, {"date": "2025-08-25", "close": 74.43, "volume": 2757173.0}, {"date": "2025-08-26", "close": 74.42, "volume": 7253926.0}, {"date": "2025-08-27", "close": 75.08, "volume": 2302327.0}, {"date": "2025-08-28", "close": 75.89, "volume": 2461198.0}, {"date": "2025-08-29", "close": 76.38, "volume": 2652785.0}, {"date": "2025-09-02", "close": 74.62, "volume": 4884963.0}, {"date": "2025-09-03", "close": 73.87, "volume": 3395016.0}, {"date": "2025-09-04", "close": 74.38, "volume": 2506233.0}, {"date": "2025-09-05", "close": 72.63, "volume": 4956311.0}, {"date": "2025-09-08", "close": 71.36, "volume": 3914102.0}, {"date": "2025-09-09", "close": 71.84, "volume": 3491002.0}, {"date": "2025-09-10", "close": 73.35, "volume": 3403126.0}, {"date": "2025-09-11", "close": 73.3, "volume": 2436617.0}, {"date": "2025-09-12", "close": 73.05, "volume": 2452308.0}, {"date": "2025-09-15", "close": 72.61, "volume": 2887517.0}, {"date": "2025-09-16", "close": 72.58, "volume": 2645399.0}, {"date": "2025-09-17", "close": 72.86, "volume": 2723805.0}, {"date": "2025-09-18", "close": 73.58, "volume": 3301530.0}, {"date": "2025-09-19", "close": 71.55, "volume": 8657081.0}, {"date": "2025-09-22", "close": 71.62, "volume": 3827906.0}, {"date": "2025-09-23", "close": 72.6, "volume": 3920825.0}, {"date": "2025-09-24", "close": 73.67, "volume": 3418816.0}, {"date": "2025-09-25", "close": 73.44, "volume": 3329481.0}, {"date": "2025-09-26", "close": 73.89, "volume": 3983367.0}, {"date": "2025-09-29", "close": 73.1, "volume": 4411029.0}, {"date": "2025-09-30", "close": 72.97, "volume": 6809332.0}, {"date": "2025-10-01", "close": 72.98, "volume": 4859535.0}, {"date": "2025-10-02", "close": 72.47, "volume": 3696659.0}, {"date": "2025-10-03", "close": 72.89, "volume": 3141985.0}, {"date": "2025-10-06", "close": 72.73, "volume": 3093402.0}, {"date": "2025-10-07", "close": 72.45, "volume": 2926328.0}, {"date": "2025-10-08", "close": 72.38, "volume": 3658486.0}, {"date": "2025-10-09", "close": 71.25, "volume": 2888917.0}, {"date": "2025-10-10", "close": 69.09, "volume": 3636275.0}, {"date": "2025-10-13", "close": 69.57, "volume": 2887567.0}, {"date": "2025-10-14", "close": 69.58, "volume": 3147456.0}, {"date": "2025-10-15", "close": 68.92, "volume": 2970905.0}, {"date": "2025-10-16", "close": 67.22, "volume": 4266885.0}, {"date": "2025-10-17", "close": 68.09, "volume": 4025165.0}, {"date": "2025-10-20", "close": 68.53, "volume": 2604167.0}, {"date": "2025-10-21", "close": 68.95, "volume": 3041652.0}, {"date": "2025-10-22", "close": 69.59, "volume": 3542946.0}, {"date": "2025-10-23", "close": 69.76, "volume": 5126257.0}, {"date": "2025-10-24", "close": 68.61, "volume": 3290428.0}, {"date": "2025-10-27", "close": 69.29, "volume": 3320543.0}, {"date": "2025-10-28", "close": 69.1, "volume": 4593598.0}, {"date": "2025-10-29", "close": 67.2, "volume": 6515532.0}, {"date": "2025-10-30", "close": 66.72, "volume": 4247875.0}, {"date": "2025-10-31", "close": 67.0, "volume": 6249363.0}, {"date": "2025-11-03", "close": 65.36, "volume": 5366718.0}, {"date": "2025-11-04", "close": 64.31, "volume": 4355002.0}, {"date": "2025-11-05", "close": 66.27, "volume": 6055575.0}, {"date": "2025-11-06", "close": 67.81, "volume": 4284853.0}, {"date": "2025-11-07", "close": 68.12, "volume": 2804514.0}, {"date": "2025-11-10", "close": 67.9, "volume": 3272038.0}, {"date": "2025-11-11", "close": 69.09, "volume": 3818324.0}, {"date": "2025-11-12", "close": 68.9, "volume": 3879076.0}, {"date": "2025-11-13", "close": 69.44, "volume": 4272312.0}, {"date": "2025-11-14", "close": 70.49, "volume": 5543775.0}, {"date": "2025-11-17", "close": 68.86, "volume": 5316826.0}, {"date": "2025-11-18", "close": 69.43, "volume": 4401081.0}, {"date": "2025-11-19", "close": 69.45, "volume": 3899322.0}, {"date": "2025-11-20", "close": 69.72, "volume": 5422446.0}, {"date": "2025-11-21", "close": 70.53, "volume": 4917232.0}, {"date": "2025-11-24", "close": 70.23, "volume": 8520024.0}, {"date": "2025-11-25", "close": 70.88, "volume": 3956347.0}, {"date": "2025-11-26", "close": 71.51, "volume": 4007042.0}, {"date": "2025-11-28", "close": 72.82, "volume": 2229213.0}, {"date": "2025-12-01", "close": 73.68, "volume": 4820271.0}, {"date": "2025-12-02", "close": 73.1, "volume": 4873265.0}, {"date": "2025-12-03", "close": 74.89, "volume": 4663918.0}, {"date": "2025-12-04", "close": 76.17, "volume": 3325174.0}, {"date": "2025-12-05", "close": 76.34, "volume": 3288201.0}, {"date": "2025-12-08", "close": 74.93, "volume": 4919662.0}, {"date": "2025-12-09", "close": 74.96, "volume": 3556615.0}, {"date": "2025-12-10", "close": 73.78, "volume": 4426938.0}, {"date": "2025-12-11", "close": 73.62, "volume": 3023382.0}, {"date": "2025-12-12", "close": 73.59, "volume": 2766632.0}, {"date": "2025-12-15", "close": 72.83, "volume": 4256829.0}, {"date": "2025-12-16", "close": 71.13, "volume": 6595014.0}, {"date": "2025-12-17", "close": 73.05, "volume": 4992011.0}, {"date": "2025-12-18", "close": 71.69, "volume": 3219719.0}, {"date": "2025-12-19", "close": 71.67, "volume": 8401512.0}, {"date": "2025-12-22", "close": 72.82, "volume": 2816059.0}, {"date": "2025-12-23", "close": 73.46, "volume": 2357906.0}, {"date": "2025-12-24", "close": 73.24, "volume": 1210307.0}, {"date": "2025-12-26", "close": 72.85, "volume": 1599006.0}, {"date": "2025-12-29", "close": 73.66, "volume": 2616144.0}, {"date": "2025-12-30", "close": 73.82, "volume": 2164304.0}, {"date": "2025-12-31", "close": 73.5, "volume": 2522707.0}, {"date": "2026-01-02", "close": 74.34, "volume": 2261782.0}, {"date": "2026-01-05", "close": 73.65, "volume": 5281159.0}, {"date": "2026-01-06", "close": 70.87, "volume": 4661421.0}, {"date": "2026-01-07", "close": 70.72, "volume": 4099128.0}, {"date": "2026-01-08", "close": 72.33, "volume": 3287361.0}, {"date": "2026-01-09", "close": 72.7, "volume": 2561753.0}, {"date": "2026-01-12", "close": 72.49, "volume": 3844367.0}, {"date": "2026-01-13", "close": 74.25, "volume": 3472323.0}, {"date": "2026-01-14", "close": 75.85, "volume": 4926388.0}, {"date": "2026-01-15", "close": 73.35, "volume": 4834042.0}, {"date": "2026-01-16", "close": 74.4, "volume": 4680031.0}, {"date": "2026-01-20", "close": 74.06, "volume": 3662040.0}, {"date": "2026-01-21", "close": 75.82, "volume": 3306217.0}, {"date": "2026-01-22", "close": 78.56, "volume": 7653302.0}, {"date": "2026-01-23", "close": 78.0, "volume": 5347076.0}, {"date": "2026-01-26", "close": 77.5, "volume": 4764426.0}, {"date": "2026-01-27", "close": 77.74, "volume": 6048536.0}, {"date": "2026-01-28", "close": 79.26, "volume": 4940303.0}, {"date": "2026-01-29", "close": 78.56, "volume": 7729117.0}, {"date": "2026-01-30", "close": 79.19, "volume": 5506586.0}, {"date": "2026-02-02", "close": 75.32, "volume": 5096880.0}, {"date": "2026-02-03", "close": 78.27, "volume": 5656113.0}, {"date": "2026-02-04", "close": 80.34, "volume": 5422848.0}, {"date": "2026-02-05", "close": 80.46, "volume": 5611336.0}, {"date": "2026-02-06", "close": 81.84, "volume": 3846145.0}, {"date": "2026-02-09", "close": 83.13, "volume": 4037282.0}, {"date": "2026-02-10", "close": 83.46, "volume": 3225020.0}, {"date": "2026-02-11", "close": 84.9, "volume": 3488189.0}, {"date": "2026-02-12", "close": 84.6, "volume": 4604055.0}, {"date": "2026-02-13", "close": 86.11, "volume": 3988290.0}, {"date": "2026-02-17", "close": 85.61, "volume": 4795630.0}, {"date": "2026-02-18", "close": 86.79, "volume": 6067964.0}, {"date": "2026-02-19", "close": 86.88, "volume": 4137569.0}, {"date": "2026-02-20", "close": 87.33, "volume": 4505326.0}, {"date": "2026-02-23", "close": 87.33, "volume": 4744720.0}, {"date": "2026-02-24", "close": 82.89, "volume": 8610224.0}, {"date": "2026-02-25", "close": 82.28, "volume": 8864183.0}, {"date": "2026-02-26", "close": 84.02, "volume": 5339637.0}, {"date": "2026-02-27", "close": 82.77, "volume": 5880790.0}, {"date": "2026-03-02", "close": 86.12, "volume": 6139443.0}, {"date": "2026-03-03", "close": 84.78, "volume": 4376087.0}, {"date": "2026-03-04", "close": 84.76, "volume": 3949078.0}, {"date": "2026-03-05", "close": 85.6, "volume": 5703528.0}, {"date": "2026-03-06", "close": 86.93, "volume": 5570965.0}, {"date": "2026-03-09", "close": 85.96, "volume": 6132903.0}, {"date": "2026-03-10", "close": 84.68, "volume": 4755800.0}, {"date": "2026-03-11", "close": 85.76, "volume": 3154408.0}, {"date": "2026-03-12", "close": 84.93, "volume": 4135741.0}, {"date": "2026-03-13", "close": 85.36, "volume": 3426713.0}, {"date": "2026-03-16", "close": 85.32, "volume": 3368575.0}, {"date": "2026-03-17", "close": 86.56, "volume": 3276163.0}, {"date": "2026-03-18", "close": 86.19, "volume": 4432453.0}, {"date": "2026-03-19", "close": 88.39, "volume": 4901059.0}, {"date": "2026-03-20", "close": 89.21, "volume": 19367300.0}, {"date": "2026-03-23", "close": 89.92, "volume": 6466583.0}, {"date": "2026-03-24", "close": 90.94, "volume": 4071699.0}, {"date": "2026-03-25", "close": 92.12, "volume": 4923550.0}, {"date": "2026-03-26", "close": 93.57, "volume": 3908043.0}, {"date": "2026-03-27", "close": 93.96, "volume": 4820828.0}, {"date": "2026-03-30", "close": 92.96, "volume": 4974031.0}, {"date": "2026-03-31", "close": 90.39, "volume": 8704481.0}, {"date": "2026-04-01", "close": 87.36, "volume": 5744411.0}, {"date": "2026-04-02", "close": 88.3, "volume": 5134386.0}, {"date": "2026-04-06", "close": 88.5, "volume": 2669503.0}, {"date": "2026-04-07", "close": 90.63, "volume": 4281108.0}, {"date": "2026-04-08", "close": 86.77, "volume": 7953694.0}, {"date": "2026-04-09", "close": 86.18, "volume": 4138673.0}, {"date": "2026-04-10", "close": 86.21, "volume": 3787941.0}, {"date": "2026-04-13", "close": 85.33, "volume": 4269715.0}, {"date": "2026-04-14", "close": 84.84, "volume": 3962417.0}, {"date": "2026-04-15", "close": 84.1, "volume": 3250611.0}, {"date": "2026-04-16", "close": 85.21, "volume": 2554363.0}, {"date": "2026-04-17", "close": 83.51, "volume": 5344046.0}, {"date": "2026-04-20", "close": 83.78, "volume": 3146730.0}, {"date": "2026-04-21", "close": 84.69, "volume": 3593067.0}, {"date": "2026-04-22", "close": 86.06, "volume": 4658187.0}, {"date": "2026-04-23", "close": 87.21, "volume": 2839541.0}, {"date": "2026-04-24", "close": 87.5, "volume": 3192231.0}, {"date": "2026-04-27", "close": 87.75, "volume": 5471846.0}, {"date": "2026-04-28", "close": 89.79, "volume": 4890719.0}, {"date": "2026-04-29", "close": 89.32, "volume": 6307075.0}, {"date": "2026-04-30", "close": 92.46, "volume": 5873781.0}, {"date": "2026-05-01", "close": 90.36, "volume": 3583078.0}, {"date": "2026-05-04", "close": 90.63, "volume": 2949840.0}, {"date": "2026-05-05", "close": 90.02, "volume": 3240297.0}, {"date": "2026-05-06", "close": 85.6, "volume": 5451704.0}, {"date": "2026-05-07", "close": 85.87, "volume": 5861462.0}, {"date": "2026-05-08", "close": 85.16, "volume": 4063742.0}, {"date": "2026-05-11", "close": 87.79, "volume": 5718283.0}, {"date": "2026-05-12", "close": 88.43, "volume": 3595443.0}, {"date": "2026-05-13", "close": 88.79, "volume": 2944932.0}, {"date": "2026-05-14", "close": 91.03, "volume": 3990600.0}, {"date": "2026-05-15", "close": 92.32, "volume": 3151788.0}, {"date": "2026-05-18", "close": 93.76, "volume": 2527742.0}, {"date": "2026-05-19", "close": 95.24, "volume": 4539239.0}, {"date": "2026-05-20", "close": 92.15, "volume": 4767689.0}, {"date": "2026-05-21", "close": 92.62, "volume": 2844017.0}, {"date": "2026-05-22", "close": 94.03, "volume": 3099779.0}, {"date": "2026-05-26", "close": 90.44, "volume": 4571645.0}, {"date": "2026-05-27", "close": 88.21, "volume": 3529925.0}, {"date": "2026-05-28", "close": 87.02, "volume": 3681250.0}, {"date": "2026-05-29", "close": 83.94, "volume": 8266053.0}, {"date": "2026-06-01", "close": 84.95, "volume": 3093865.0}, {"date": "2026-06-02", "close": 86.72, "volume": 2277177.0}, {"date": "2026-06-03", "close": 86.75, "volume": 3678829.0}, {"date": "2026-06-04", "close": 88.95, "volume": 3477960.0}, {"date": "2026-06-05", "close": 88.25, "volume": 2631679.0}, {"date": "2026-06-08", "close": 88.15, "volume": 2205472.0}, {"date": "2026-06-09", "close": 87.79, "volume": 2580382.0}, {"date": "2026-06-10", "close": 90.57, "volume": 2956081.0}, {"date": "2026-06-11", "close": 89.2, "volume": 3656057.0}, {"date": "2026-06-12", "close": 90.59, "volume": 3023034.0}, {"date": "2026-06-15", "close": 87.45, "volume": 3945644.0}, {"date": "2026-06-16", "close": 86.31, "volume": 3712473.0}, {"date": "2026-06-17", "close": 85.58, "volume": 3225125.0}, {"date": "2026-06-18", "close": 85.03, "volume": 9496831.0}, {"date": "2026-06-22", "close": 86.29, "volume": 5010031.0}, {"date": "2026-06-23", "close": 88.06, "volume": 3943662.0}, {"date": "2026-06-24", "close": 87.31, "volume": 3307028.0}, {"date": "2026-06-25", "close": 89.52, "volume": 2974633.0}, {"date": "2026-06-26", "close": 89.22, "volume": 5990687.0}, {"date": "2026-06-29", "close": 88.73, "volume": 3621938.0}, {"date": "2026-06-30", "close": 86.94, "volume": 6651536.0}, {"date": "2026-07-01", "close": 85.73, "volume": 3177474.0}, {"date": "2026-07-02", "close": 87.83, "volume": 3061569.0}, {"date": "2026-07-06", "close": 87.43, "volume": 3115729.0}, {"date": "2026-07-07", "close": 90.67, "volume": 2653369.0}, {"date": "2026-07-08", "close": 91.16, "volume": 3273832.0}, {"date": "2026-07-09", "close": 89.5, "volume": 2725504.0}, {"date": "2026-07-10", "close": 89.92, "volume": 2420543.0}, {"date": "2026-07-13", "close": 92.19, "volume": 3589777.0}, {"date": "2026-07-14", "close": 91.9, "volume": 3040996.0}, {"date": "2026-07-15", "close": 91.03, "volume": 3190353.0}, {"date": "2026-07-16", "close": 93.0, "volume": 3002208.0}, {"date": "2026-07-17", "close": 93.52, "volume": 3366552.0}, {"date": "2026-07-20", "close": 93.56, "volume": 3293225.0}, {"date": "2026-07-21", "close": 91.83, "volume": 3812793.0}, {"date": "2026-07-22", "close": 91.75, "volume": 3672965.0}, {"date": "2026-07-23", "close": 93.23, "volume": 3118538.0}, {"date": "2026-07-24", "close": 93.16, "volume": 4436364.0}, {"date": "2026-07-27", "close": 89.46, "volume": 4016569.0}, {"date": "2026-07-28", "close": 88.8, "volume": 3999606.0}, {"date": "2026-07-29", "close": 90.0, "volume": 3002497.0}, {"date": "2026-07-30", "close": 89.07, "volume": 3109988.0}, {"date": "2026-07-31", "close": 90.81, "volume": 5142061.0}, {"date": "2026-08-03", "close": 88.24, "volume": 4526530.0}, {"date": "2026-08-04", "close": 87.65, "volume": 7156891.0}, {"date": "2026-08-05", "close": 87.24, "volume": 3984372.0}, {"date": "2026-08-06", "close": 87.93, "volume": 5208823.0}, {"date": "2026-08-07", "close": 86.42, "volume": 2740974.0}, {"date": "2026-08-10", "close": 90.34, "volume": 3091786.0}, {"date": "2026-08-11", "close": 91.52, "volume": 3344458.0}, {"date": "2026-08-12", "close": 92.47, "volume": 3418562.0}, {"date": "2026-08-13", "close": 92.64, "volume": 3476484.0}, {"date": "2026-08-14", "close": 94.99, "volume": 2479279.0}], "refreshing": true}