{"ticker": "OMC", "overview": {"cik": "29989", "ticker": "OMC", "name": "OMNICOM GROUP INC.", "industry": "Services-Advertising Agencies", "country": "United States", "sic": "7311", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-093998", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006377", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091250", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091248", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091246", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000514", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000917", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000029989-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000029989-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213900-26-079641", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075527", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075525", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075526", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075524", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075523", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075517", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075522", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075516", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075521", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075519", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075518", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075515", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000029989-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061536", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061534", "price_sensitive": false}]}, "description": "OMNICOM GROUP INC. trades as OMC on the NYSE and is registered in the United States, classified under Services-Advertising Agencies (SIC 7311). Privy Trades holds 1,450 insider filings for the company, from August 2003 to August 2026. Across those, 31 insiders disclosed 14 open-market purchases totalling $537.98K against 142 sales totalling $305.88M. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 537978.7, "sell_n": 142, "sell_sum": 305876538.4468, "net": -305338559.7468, "insiders": 31, "first_date": "2003-08-04", "last_date": "2026-08-24"}, "metrics": {"ticker": "OMC", "has_prices": true, "as_of": "2026-08-14", "last": 87.57, "prev_close": 88.36, "change": -0.7900000000000063, "change_pct": -0.008940697148030854, "session_volume": 1717469.0, "vwap_5": 86.40915585456943, "vwap_20": 82.15181341246158, "vwap_60": 77.07096150619287, "vwap_250": 76.95262191122505, "high_52w": 88.36, "low_52w": 67.27, "avg_volume_20": 3084445.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-093998", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Linda Johnson Rice", "who_key": "RICE LINDA JOHNSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 122891.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Boardroom sells $123K of OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1188735/000121390026093998/0001213900-26-093998-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101747}, {"id": "13DG-0002100121-26-000917", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. moves to a 4.74% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0002100121-26-000917-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "0001213900-26-079641", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Louis F. Januzzi", "who_key": "Januzzi Louis F", "role": "Senior VP, Gen. Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Insider files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026079641/0001213900-26-079641-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157907}, {"id": "0001213900-26-075515", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Mary C. Choksi", "who_key": "CHOKSI MARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075515/0001213900-26-075515-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075518", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Patricia Salas Pineda", "who_key": "Pineda Patricia Salas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075518/0001213900-26-075518-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075519", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Valerie Williams", "who_key": "Williams Valerie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075519/0001213900-26-075519-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075521", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Ronnie S. Hawkins", "who_key": "Hawkins Ronnie S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075521/0001213900-26-075521-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075516", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Linda Johnson Rice", "who_key": "RICE LINDA JOHNSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075516/0001213900-26-075516-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075522", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Gracia C. Martore", "who_key": "MARTORE GRACIA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075522/0001213900-26-075522-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075517", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Deborah J. Kissire", "who_key": "Kissire Deborah J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075517/0001213900-26-075517-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075523", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Leonard S. Coleman Jr", "who_key": "COLEMAN LEONARD S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075523/0001213900-26-075523-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075524", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Mark D. Gerstein", "who_key": "Gerstein Mark D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075524/0001213900-26-075524-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075526", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Cassandra Santos", "who_key": "Santos Cassandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075526/0001213900-26-075526-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075525", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "E. Lee Wyatt", "who_key": "WYATT E LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075525/0001213900-26-075525-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001213900-26-075527", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Patrick Q. Moore", "who_key": "Moore Patrick Q", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026075527/0001213900-26-075527-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "13DG-0000093751-26-000514", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. takes a 8.6% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0000093751-26-000514-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001213900-26-061532", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Philip J. Angelastro", "who_key": "ANGELASTRO PHILIP J", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1867405.4600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CFO files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026061532/0001213900-26-061532-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001213900-26-061534", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Daryl Simm", "who_key": "Simm Daryl", "role": "Co-President and Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1718219.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "President files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026061534/0001213900-26-061534-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001213900-26-061536", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "John Wren", "who_key": "WREN JOHN", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2904811.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CEO files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026061536/0001213900-26-061536-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237107}, {"id": "0001213900-26-059097", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Philip J. Angelastro", "who_key": "ANGELASTRO PHILIP J", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 317035.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CFO files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026059097/0001213900-26-059097-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001213900-26-059098", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Louis F. Januzzi", "who_key": "Januzzi Louis F", "role": "Senior VP, Gen. Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 130964.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Insider files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026059098/0001213900-26-059098-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001213900-26-059101", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Daryl Simm", "who_key": "Simm Daryl", "role": "Co-President and Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 281124.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "President files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026059101/0001213900-26-059101-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001213900-26-059102", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "John Wren", "who_key": "WREN JOHN", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 311439.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CEO files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026059102/0001213900-26-059102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0000093751-26-000278", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. takes a 9.7% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0000093751-26-000278-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0002100119-26-000969", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. takes a 8.24% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0002100119-26-000969-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000586", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. crosses 5% of OMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0002100121-26-000586-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "HOUSE-2026-20034500-T62", "src": "CONGRESS", "ticker": "OMC", "cik": "", "company": "OMNICOM GROUP INC.", "company_raw": "eet Trust > Bank of America\nOmnicom Group Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells OMC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291827}, {"id": "0001213900-26-039956", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "E. Lee Wyatt", "who_key": "WYATT E LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026039956/0001213900-26-039956-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0001213900-26-039954", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Deborah J. Kissire", "who_key": "Kissire Deborah J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026039954/0001213900-26-039954-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}, {"id": "0001213900-26-039955", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Mark D. Gerstein", "who_key": "Gerstein Mark D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on OMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390026039955/0001213900-26-039955-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310547}], "recent_buys": [{"id": "0000891092-11-005287", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Errol M. Cook", "who_key": "COOK ERROL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20582.7, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Board insider adds $21K of OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109211005287/0000891092-11-005287-index.htm", "trade_date": "2011-08-08", "timestamp": "2011-08-08", "mins": 8014547}, {"id": "0000891092-08-005270", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Alan R. Batkin", "who_key": "BATKIN ALAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27398.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Board member picks up $27K of OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109208005270/0000891092-08-005270-index.htm", "trade_date": "2008-10-27", "timestamp": "2008-10-27", "mins": 9476147}, {"id": "0000891092-05-000962", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Errol M. Cook", "who_key": "COOK ERROL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41270.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109205000962/0000891092-05-000962-index.htm", "trade_date": "2005-05-16", "timestamp": "2005-05-16", "mins": 11290547}, {"id": "0000891092-04-001248", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Errol M. Cook", "who_key": "COOK ERROL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37915.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Insider cluster: 3 buying OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204001248/0000891092-04-001248-index.htm", "trade_date": "2004-03-11", "timestamp": "2004-03-11", "mins": 11911187}, {"id": "0000891092-04-000103", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Robert C. Clark", "who_key": "CLARK ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43611.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "3 insiders pile into OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204000103/0000891092-04-000103-index.htm", "trade_date": "2004-01-08", "timestamp": "2004-01-08", "mins": 12001907}, {"id": "0000891092-03-003747", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Errol M. Cook", "who_key": "COOK ERROL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43000.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Insider cluster: 4 buying OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003747/0000891092-03-003747-index.htm", "trade_date": "2003-12-23", "timestamp": "2003-12-23", "mins": 12024947}, {"id": "0000891092-03-003688", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Errol M. Cook", "who_key": "COOK ERROL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41630.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "That makes 4 insiders into OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003688/0000891092-03-003688-index.htm", "trade_date": "2003-12-17", "timestamp": "2003-12-17", "mins": 12033587}, {"id": "0000891092-03-003564", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Linda Johnson Rice", "who_key": "RICE LINDA JOHNSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Insider cluster: 4 buying OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003564/0000891092-03-003564-index.htm", "trade_date": "2003-12-03", "timestamp": "2003-12-03", "mins": 12053747}, {"id": "0000891092-03-003384", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Michael A. Henning", "who_key": "HENNING MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79200.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "5 insiders pile into OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003384/0000891092-03-003384-index.htm", "trade_date": "2003-11-14", "timestamp": "2003-11-14", "mins": 12081107}, {"id": "0000891092-03-003206", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Robert C. Clark", "who_key": "CLARK ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27699.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "The whole bench is buying OMC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003206/0000891092-03-003206-index.htm", "trade_date": "2003-11-05", "timestamp": "2003-11-05", "mins": 12094067}, {"id": "0000891092-03-003177", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Gary L. Roubos", "who_key": "ROUBOS GARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24054.000000000004, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "That makes 6 insiders into OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003177/0000891092-03-003177-index.htm", "trade_date": "2003-11-04", "timestamp": "2003-11-04", "mins": 12095507}, {"id": "0000891092-03-003161", "src": "INSIDERS", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC", "who": "Susan S. Denison", "who_key": "DENISON SUSAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39985.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "7 insiders now buying OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003161/0000891092-03-003161-index.htm", "trade_date": "2003-11-03", "timestamp": "2003-11-03", "mins": 12096947}], "institutional": [{"id": "13DG-0000093751-26-000514", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. takes a 8.6% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0000093751-26-000514-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002100121-26-000917", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. moves to a 4.74% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0002100121-26-000917-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0000093751-26-000278", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. takes a 9.7% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0000093751-26-000278-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0002100119-26-000969", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. takes a 8.24% passive stake in OMC", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0002100119-26-000969-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000586", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. crosses 5% of OMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0002100121-26-000586-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-001981", "src": "13DG", "ticker": "OMC", "cik": "29989", "company": "OMNICOM GROUP INC.", "company_raw": "OMNICOM GROUP INC.", "who": "Omnicom Group Inc.", "who_key": "OMNICOM GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "OMNICOM GROUP INC. adjusts its stake in OMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29989/0000102909-26-001981-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "13F-102909-0000102909-26-000031-681919106", "src": "13F", "ticker": "OMC", "cik": "", "company": "OMNICOM GROUP INC.", "company_raw": "Omnicom Group Inc", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 3143930029.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $3.1B of OMC (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441587}], "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": "Omnicom Group Inc. Common Stock", "new_value": "OMNICOM GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000029989", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000029989", "applied": 1, "detected_at": "2026-10-26T18:52:17.693777"}]}, "key_people": [{"who": "John Wren", "who_key": "WREN JOHN", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 109378143.329, "net": -109378143.329, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9384000.0, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390023032538/0001213900-23-032538-index.htm"}, {"action": "SELL", "amount": 6540446.939, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109221003849/0000891092-21-003849-index.htm"}, {"action": "SELL", "amount": 4833593.44, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109219005971/0000891092-19-005971-index.htm"}, {"action": "SELL", "amount": 2890881.8200000003, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109216015134/0000891092-16-015134-index.htm"}, {"action": "SELL", "amount": 3433633.5599999996, "date": "2012-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212004767/0000891092-12-004767-index.htm"}, {"action": "SELL", "amount": 11793881.4, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212001566/0000891092-12-001566-index.htm"}, {"action": "SELL", "amount": 12549308.2, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212001532/0000891092-12-001532-index.htm"}, {"action": "SELL", "amount": 9455993.0, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109208001109/0000891092-08-001109-index.htm"}, {"action": "SELL", "amount": 6260039.0, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109208001110/0000891092-08-001110-index.htm"}, {"action": "SELL", "amount": 2855874.0, "date": "2008-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109208001108/0000891092-08-001108-index.htm"}, {"action": "SELL", "amount": 14482896.97, "date": "2007-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207000544/0000891092-07-000544-index.htm"}, {"action": "SELL", "amount": 17250378.0, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000120919106002288/0001209191-06-002288-index.htm"}, {"action": "SELL", "amount": 7647217.0, "date": "2004-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204001128/0000891092-04-001128-index.htm"}], "latest": {"action": "SELL", "amount": 9384000.0, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000121390023032538/0001213900-23-032538-index.htm"}}, {"who": "Randall J. Weisenburger", "who_key": "WEISENBURGER RANDALL J", "role": "Exec Vice Pres and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 40984641.64, "net": -40984641.64, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14960356.559999999, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212004222/0000891092-12-004222-index.htm"}, {"action": "SELL", "amount": 3254141.0, "date": "2008-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109208004669/0000891092-08-004669-index.htm"}, {"action": "SELL", "amount": 875544.0800000001, "date": "2008-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109208004670/0000891092-08-004670-index.htm"}, {"action": "SELL", "amount": 21894600.0, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206003888/0000891092-06-003888-index.htm"}], "latest": {"action": "SELL", "amount": 14960356.559999999, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212004222/0000891092-12-004222-index.htm"}}, {"who": "Jean Marie Dru", "who_key": "DRU JEAN MARIE", "role": "CEO TBWA Worldwide", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 29756981.88, "net": -29756981.88, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2197123.0, "date": "2007-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207005396/0000891092-07-005396-index.htm"}, {"action": "SELL", "amount": 310616.94, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207001085/0000891092-07-001085-index.htm"}, {"action": "SELL", "amount": 7912500.0, "date": "2007-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207000601/0000891092-07-000601-index.htm"}, {"action": "SELL", "amount": 609547.48, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206003468/0000891092-06-003468-index.htm"}, {"action": "SELL", "amount": 240960.0, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206003433/0000891092-06-003433-index.htm"}, {"action": "SELL", "amount": 9265287.0, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206001147/0000891092-06-001147-index.htm"}, {"action": "SELL", "amount": 3712266.46, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206001148/0000891092-06-001148-index.htm"}, {"action": "SELL", "amount": 9101.0, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206001149/0000891092-06-001149-index.htm"}, {"action": "SELL", "amount": 4302380.0, "date": "2005-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109205000057/0000891092-05-000057-index.htm"}, {"action": "SELL", "amount": 1197200.0, "date": "2003-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203001984/0000891092-03-001984-index.htm"}], "latest": {"action": "SELL", "amount": 2197123.0, "date": "2007-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207005396/0000891092-07-005396-index.htm"}}, {"who": "Daryl Simm", "who_key": "Simm Daryl", "role": "Chmn/CEO Omnicom Media Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 22524143.812, "net": -22524143.812, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10900369.742, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109210001620/0000891092-10-001620-index.htm"}, {"action": "SELL", "amount": 208889.1, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109208002708/0000891092-08-002708-index.htm"}, {"action": "SELL", "amount": 31467.0, "date": "2007-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207001844/0000891092-07-001844-index.htm"}, {"action": "SELL", "amount": 457526.0, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207001421/0000891092-07-001421-index.htm"}, {"action": "SELL", "amount": 163530.36000000002, "date": "2007-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207001051/0000891092-07-001051-index.htm"}, {"action": "SELL", "amount": 10762361.61, "date": "2006-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206003881/0000891092-06-003881-index.htm"}], "latest": {"action": "SELL", "amount": 10900369.742, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109210001620/0000891092-10-001620-index.htm"}}, {"who": "Keith L. Reinhard", "who_key": "REINHARD KEITH L", "role": "Chairman of DDB Worldwide Inc.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19145305.58, "net": -19145305.58, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3869500.0, "date": "2004-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204001342/0000891092-04-001342-index.htm"}, {"action": "SELL", "amount": 3667950.0, "date": "2004-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204001104/0000891092-04-001104-index.htm"}, {"action": "SELL", "amount": 3315382.38, "date": "2003-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003204/0000891092-03-003204-index.htm"}, {"action": "SELL", "amount": 3093481.1999999997, "date": "2003-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003188/0000891092-03-003188-index.htm"}, {"action": "SELL", "amount": 5198992.0, "date": "2003-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203001982/0000891092-03-001982-index.htm"}], "latest": {"action": "SELL", "amount": 3869500.0, "date": "2004-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204001342/0000891092-04-001342-index.htm"}}, {"who": "Bruce Crawford", "who_key": "CRAWFORD BRUCE", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16854372.0, "net": -16854372.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1935948.0, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109217004318/0000891092-17-004318-index.htm"}, {"action": "SELL", "amount": 1922268.0, "date": "2016-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109216015456/0000891092-16-015456-index.htm"}, {"action": "SELL", "amount": 1518048.0, "date": "2014-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109214008195/0000891092-14-008195-index.htm"}, {"action": "SELL", "amount": 1241352.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109213001530/0000891092-13-001530-index.htm"}, {"action": "SELL", "amount": 1742496.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212002565/0000891092-12-002565-index.htm"}, {"action": "SELL", "amount": 1908180.0, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207000600/0000891092-07-000600-index.htm"}, {"action": "SELL", "amount": 3904440.0, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109206001424/0000891092-06-001424-index.htm"}, {"action": "SELL", "amount": 2681640.0, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109205002453/0000891092-05-002453-index.htm"}], "latest": {"action": "SELL", "amount": 1935948.0, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109217004318/0000891092-17-004318-index.htm"}}, {"who": "Allen Rosenshine", "who_key": "ROSENSHINE ALLEN", "role": "Chairman and CEO of BBDO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10826248.01, "net": -10826248.01, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6038435.01, "date": "2004-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204001551/0000891092-04-001551-index.htm"}, {"action": "SELL", "amount": 12689.0, "date": "2003-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003704/0000891092-03-003704-index.htm"}, {"action": "SELL", "amount": 2379624.0, "date": "2003-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203003290/0000891092-03-003290-index.htm"}, {"action": "SELL", "amount": 2395500.0, "date": "2003-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109203002410/0000891092-03-002410-index.htm"}], "latest": {"action": "SELL", "amount": 6038435.01, "date": "2004-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109204001551/0000891092-04-001551-index.htm"}}, {"who": "Peter Mead", "who_key": "MEAD PETER", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7740885.5939, "net": -7740885.5939, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4905000.0, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212001610/0000891092-12-001610-index.htm"}, {"action": "SELL", "amount": 483776.82600000006, "date": "2011-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109211003528/0000891092-11-003528-index.htm"}, {"action": "SELL", "amount": 2352108.7679, "date": "2005-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109207004007/0000891092-07-004007-index.htm"}], "latest": {"action": "SELL", "amount": 4905000.0, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/29989/000089109212001610/0000891092-12-001610-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -122891.05}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-093998", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006377", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091250", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091248", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091246", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000514", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000917", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000029989-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000029989-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213900-26-079641", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075527", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075525", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075526", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075524", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075523", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075517", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075522", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075516", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075521", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075519", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075518", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075515", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000029989-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061536", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061534", "price_sensitive": false}], "performance": {"ticker": "OMC", "has_prices": true, "summary": {"n": 17, "avg": 0.07989552083441488, "win_rate": 1.0, "best": 0.18626388512598213, "worst": 0.06870881132535997, "as_of": "2026-08-14"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 73.82, "return": 0.18626388512598213}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 77.8, "return": 0.12557840616966576}, {"who": "Vanguard Group", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q4 2025", "amount": 3143930029.0, "date": "2025-12-31", "score": 0.0, "ref_price": 80.75, "return": 0.08445820433436524}, {"who": "COOK ERROL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20582.7, "date": "2011-08-08", "score": 31.3, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "BATKIN ALAN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27398.0, "date": "2008-10-27", "score": 46.0, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "COOK ERROL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41270.0, "date": "2005-05-16", "score": 36.3, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "COOK ERROL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37915.0, "date": "2004-03-11", "score": 37.1, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "CLARK ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43611.0, "date": "2004-01-08", "score": 40.1, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "COOK ERROL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43000.0, "date": "2003-12-23", "score": 38.1, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "COOK ERROL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41630.0, "date": "2003-12-17", "score": 38.8, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "RICE LINDA JOHNSON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.0, "date": "2003-12-03", "score": 35.9, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "HENNING MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79200.0, "date": "2003-11-14", "score": 49.9, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "CLARK ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27699.0, "date": "2003-11-05", "score": 43.0, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "ROUBOS GARY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24054.000000000004, "date": "2003-11-04", "score": 32.4, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "DENISON SUSAN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39985.0, "date": "2003-11-03", "score": 36.0, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "MURPHY JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47664.0, "date": "2003-10-30", "score": 37.2, "ref_price": 81.94, "return": 0.06870881132535997}, {"who": "COOK ERROL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38770.0, "date": "2003-10-29", "score": 40.2, "ref_price": 81.94, "return": 0.06870881132535997}]}, "price_series": [{"date": "2016-08-08", "close": 81.94, "volume": 829918.0}, {"date": "2016-08-09", "close": 81.87, "volume": 649980.0}, {"date": "2016-08-10", "close": 82.23, "volume": 717017.0}, {"date": "2016-08-11", "close": 83.15, "volume": 1104144.0}, {"date": "2016-08-12", "close": 84.26, "volume": 1833537.0}, {"date": "2016-08-15", "close": 85.28, "volume": 2255445.0}, {"date": "2016-08-16", "close": 84.05, "volume": 1266483.0}, {"date": "2016-08-17", "close": 84.57, "volume": 766672.0}, {"date": "2016-08-18", "close": 84.19, "volume": 1008608.0}, {"date": "2016-08-19", "close": 84.35, "volume": 1058468.0}, {"date": "2016-08-22", "close": 84.43, "volume": 892353.0}, {"date": "2016-08-23", "close": 84.67, "volume": 1019319.0}, {"date": "2016-08-24", "close": 84.42, "volume": 1018690.0}, {"date": "2016-08-25", "close": 84.38, "volume": 861367.0}, {"date": "2016-08-26", "close": 84.55, "volume": 682873.0}, {"date": "2016-08-29", "close": 85.84, "volume": 1796167.0}, {"date": "2016-08-30", "close": 86.36, "volume": 1649290.0}, {"date": "2016-08-31", "close": 86.13, "volume": 915530.0}, {"date": "2016-09-01", "close": 86.25, "volume": 859835.0}, {"date": "2016-09-02", "close": 86.7, "volume": 648155.0}, {"date": "2016-09-06", "close": 86.37, "volume": 1025395.0}, {"date": "2016-09-07", "close": 87.15, "volume": 1019187.0}, {"date": "2016-09-08", "close": 86.06, "volume": 1054592.0}, {"date": "2016-09-09", "close": 83.75, "volume": 1471301.0}, {"date": "2016-09-12", "close": 85.3, "volume": 1429259.0}, {"date": "2016-09-13", "close": 83.75, "volume": 1365177.0}, {"date": "2016-09-14", "close": 83.56, "volume": 699434.0}, {"date": "2016-09-15", "close": 84.61, "volume": 997926.0}, {"date": "2016-09-16", "close": 83.96, "volume": 1132975.0}, {"date": "2016-09-19", "close": 84.01, "volume": 1091615.0}, {"date": "2016-09-20", "close": 84.05, "volume": 1200159.0}, {"date": "2016-09-21", "close": 84.9, "volume": 945657.0}, {"date": "2016-09-22", "close": 85.36, "volume": 740362.0}, {"date": "2016-09-23", "close": 84.23, "volume": 1008344.0}, {"date": "2016-09-26", "close": 83.87, "volume": 931010.0}, {"date": "2016-09-27", "close": 84.96, "volume": 1040031.0}, {"date": "2016-09-28", "close": 85.28, "volume": 777799.0}, {"date": "2016-09-29", "close": 84.05, "volume": 825914.0}, {"date": "2016-09-30", "close": 85.0, "volume": 1353363.0}, {"date": "2016-10-03", "close": 84.44, "volume": 938778.0}, {"date": "2016-10-04", "close": 83.32, "volume": 1247981.0}, {"date": "2016-10-05", "close": 82.95, "volume": 1252083.0}, {"date": "2016-10-06", "close": 83.06, "volume": 1512069.0}, {"date": "2016-10-07", "close": 82.24, "volume": 1837889.0}, {"date": "2016-10-10", "close": 82.66, "volume": 938643.0}, {"date": "2016-10-11", "close": 81.94, "volume": 1649871.0}, {"date": "2016-10-12", "close": 82.68, "volume": 1312184.0}, {"date": "2016-10-13", "close": 82.07, "volume": 2102434.0}, {"date": "2016-10-14", "close": 82.87, "volume": 1678597.0}, {"date": "2016-10-17", "close": 82.83, "volume": 2699466.0}, {"date": "2016-10-18", "close": 80.87, "volume": 3826558.0}, {"date": "2016-10-19", "close": 80.34, "volume": 4121984.0}, {"date": "2016-10-20", "close": 79.63, "volume": 2835835.0}, {"date": "2016-10-21", "close": 79.75, "volume": 2150021.0}, {"date": "2016-10-24", "close": 80.45, "volume": 1578343.0}, {"date": "2016-10-25", "close": 80.08, "volume": 1513113.0}, {"date": "2016-10-26", "close": 79.6, "volume": 1220515.0}, {"date": "2016-10-27", "close": 79.12, "volume": 1616408.0}, {"date": "2016-10-28", "close": 79.65, "volume": 1168974.0}, {"date": "2016-10-31", "close": 79.82, "volume": 1324186.0}, {"date": "2016-11-01", "close": 79.21, "volume": 1291103.0}, {"date": "2016-11-02", "close": 79.0, "volume": 1577529.0}, {"date": "2016-11-03", "close": 79.23, "volume": 1407526.0}, {"date": "2016-11-04", "close": 79.52, "volume": 1693246.0}, {"date": "2016-11-07", "close": 80.59, "volume": 1337520.0}, {"date": "2016-11-08", "close": 81.36, "volume": 1234930.0}, {"date": "2016-11-09", "close": 80.81, "volume": 2153062.0}, {"date": "2016-11-10", "close": 80.37, "volume": 1809059.0}, {"date": "2016-11-11", "close": 81.33, "volume": 1420350.0}, {"date": "2016-11-14", "close": 83.2, "volume": 2357952.0}, {"date": "2016-11-15", "close": 83.93, "volume": 1662828.0}, {"date": "2016-11-16", "close": 84.92, "volume": 1823239.0}, {"date": "2016-11-17", "close": 87.28, "volume": 2446003.0}, {"date": "2016-11-18", "close": 84.85, "volume": 2195062.0}, {"date": "2016-11-21", "close": 86.34, "volume": 1404592.0}, {"date": "2016-11-22", "close": 87.73, "volume": 1883975.0}, {"date": "2016-11-23", "close": 87.75, "volume": 1221284.0}, {"date": "2016-11-25", "close": 88.47, "volume": 396156.0}, {"date": "2016-11-28", "close": 88.2, "volume": 1211636.0}, {"date": "2016-11-29", "close": 88.34, "volume": 1002753.0}, {"date": "2016-11-30", "close": 86.94, "volume": 1967432.0}, {"date": "2016-12-01", "close": 87.61, "volume": 1804525.0}, {"date": "2016-12-02", "close": 86.34, "volume": 2004070.0}, {"date": "2016-12-05", "close": 86.05, "volume": 1903219.0}, {"date": "2016-12-06", "close": 84.26, "volume": 8100333.0}, {"date": "2016-12-07", "close": 85.37, "volume": 2305045.0}, {"date": "2016-12-08", "close": 85.43, "volume": 1731359.0}, {"date": "2016-12-09", "close": 86.87, "volume": 1590381.0}, {"date": "2016-12-12", "close": 87.32, "volume": 1471313.0}, {"date": "2016-12-13", "close": 88.32, "volume": 2656629.0}, {"date": "2016-12-14", "close": 87.89, "volume": 2426021.0}, {"date": "2016-12-15", "close": 88.02, "volume": 1276606.0}, {"date": "2016-12-16", "close": 86.18, "volume": 2226113.0}, {"date": "2016-12-19", "close": 85.88, "volume": 1944408.0}, {"date": "2016-12-20", "close": 86.25, "volume": 1395293.0}, {"date": "2016-12-21", "close": 85.94, "volume": 1368596.0}, {"date": "2016-12-22", "close": 86.15, "volume": 1842578.0}, {"date": "2016-12-23", "close": 86.37, "volume": 760574.0}, {"date": "2016-12-27", "close": 86.85, "volume": 874002.0}, {"date": "2016-12-28", "close": 85.96, "volume": 1078018.0}, {"date": "2016-12-29", "close": 85.68, "volume": 1348589.0}, {"date": "2016-12-30", "close": 85.11, "volume": 1737326.0}, {"date": "2017-01-03", "close": 85.07, "volume": 2368945.0}, {"date": "2017-01-04", "close": 85.7, "volume": 1622179.0}, {"date": "2017-01-05", "close": 85.06, "volume": 1439791.0}, {"date": "2017-01-06", "close": 85.81, "volume": 982090.0}, {"date": "2017-01-09", "close": 85.39, "volume": 1184588.0}, {"date": "2017-01-10", "close": 85.24, "volume": 971709.0}, {"date": "2017-01-11", "close": 85.84, "volume": 756739.0}, {"date": "2017-01-12", "close": 85.45, "volume": 1253371.0}, {"date": "2017-01-13", "close": 85.31, "volume": 743899.0}, {"date": "2017-01-17", "close": 84.82, "volume": 1623438.0}, {"date": "2017-01-18", "close": 85.17, "volume": 1138657.0}, {"date": "2017-01-19", "close": 84.56, "volume": 1206785.0}, {"date": "2017-01-20", "close": 85.13, "volume": 943118.0}, {"date": "2017-01-23", "close": 84.94, "volume": 1151859.0}, {"date": "2017-01-24", "close": 85.9, "volume": 988848.0}, {"date": "2017-01-25", "close": 86.38, "volume": 1220573.0}, {"date": "2017-01-26", "close": 87.03, "volume": 988630.0}, {"date": "2017-01-27", "close": 86.98, "volume": 1423355.0}, {"date": "2017-01-30", "close": 87.09, "volume": 1274611.0}, {"date": "2017-01-31", "close": 85.65, "volume": 1865219.0}, {"date": "2017-02-01", "close": 85.03, "volume": 1748126.0}, {"date": "2017-02-02", "close": 85.21, "volume": 1256292.0}, {"date": "2017-02-03", "close": 85.7, "volume": 1407645.0}, {"date": "2017-02-06", "close": 87.39, "volume": 3227572.0}, {"date": "2017-02-07", "close": 84.26, "volume": 3898453.0}, {"date": "2017-02-08", "close": 84.97, "volume": 1861529.0}, {"date": "2017-02-09", "close": 84.65, "volume": 1921203.0}, {"date": "2017-02-10", "close": 85.33, "volume": 1447751.0}, {"date": "2017-02-13", "close": 85.93, "volume": 1103853.0}, {"date": "2017-02-14", "close": 85.03, "volume": 1771429.0}, {"date": "2017-02-15", "close": 85.64, "volume": 1484244.0}, {"date": "2017-02-16", "close": 85.32, "volume": 1113853.0}, {"date": "2017-02-17", "close": 85.34, "volume": 1090334.0}, {"date": "2017-02-21", "close": 85.33, "volume": 1098268.0}, {"date": "2017-02-22", "close": 85.27, "volume": 1763520.0}, {"date": "2017-02-23", "close": 85.34, "volume": 765200.0}, {"date": "2017-02-24", "close": 86.16, "volume": 1218292.0}, {"date": "2017-02-27", "close": 86.18, "volume": 996087.0}, {"date": "2017-02-28", "close": 85.1, "volume": 1486550.0}, {"date": "2017-03-01", "close": 86.33, "volume": 1185879.0}, {"date": "2017-03-02", "close": 86.3, "volume": 1109745.0}, {"date": "2017-03-03", "close": 85.39, "volume": 1752794.0}, {"date": "2017-03-06", "close": 84.51, "volume": 2595716.0}, {"date": "2017-03-07", "close": 84.09, "volume": 1682019.0}, {"date": "2017-03-08", "close": 85.1, "volume": 1627332.0}, {"date": "2017-03-09", "close": 85.05, "volume": 1138205.0}, {"date": "2017-03-10", "close": 84.49, "volume": 1805923.0}, {"date": "2017-03-13", "close": 84.31, "volume": 2174813.0}, {"date": "2017-03-14", "close": 84.35, "volume": 1316059.0}, {"date": "2017-03-15", "close": 84.86, "volume": 1429211.0}, {"date": "2017-03-16", "close": 84.84, "volume": 1688498.0}, {"date": "2017-03-17", "close": 84.94, "volume": 1594967.0}, {"date": "2017-03-20", "close": 84.63, "volume": 958477.0}, {"date": "2017-03-21", "close": 84.35, "volume": 2155457.0}, {"date": "2017-03-22", "close": 84.66, "volume": 1111142.0}, {"date": "2017-03-23", "close": 84.52, "volume": 1383420.0}, {"date": "2017-03-24", "close": 84.33, "volume": 1785493.0}, {"date": "2017-03-27", "close": 84.2, "volume": 1955026.0}, {"date": "2017-03-28", "close": 85.31, "volume": 1549601.0}, {"date": "2017-03-29", "close": 85.11, "volume": 1036573.0}, {"date": "2017-03-30", "close": 85.9, "volume": 1475454.0}, {"date": "2017-03-31", "close": 86.21, "volume": 1453181.0}, {"date": "2017-04-03", "close": 85.7, "volume": 1731760.0}, {"date": "2017-04-04", "close": 85.8, "volume": 1348438.0}, {"date": "2017-04-05", "close": 85.59, "volume": 1106226.0}, {"date": "2017-04-06", "close": 85.56, "volume": 1844524.0}, {"date": "2017-04-07", "close": 85.72, "volume": 1889304.0}, {"date": "2017-04-10", "close": 85.0, "volume": 1559437.0}, {"date": "2017-04-11", "close": 84.77, "volume": 2133872.0}, {"date": "2017-04-12", "close": 84.67, "volume": 2033341.0}, {"date": "2017-04-13", "close": 84.46, "volume": 1504330.0}, {"date": "2017-04-17", "close": 86.17, "volume": 3318680.0}, {"date": "2017-04-18", "close": 83.5, "volume": 4970914.0}, {"date": "2017-04-19", "close": 83.55, "volume": 2073590.0}, {"date": "2017-04-20", "close": 84.08, "volume": 1425620.0}, {"date": "2017-04-21", "close": 83.25, "volume": 1913105.0}, {"date": "2017-04-24", "close": 83.25, "volume": 2104501.0}, {"date": "2017-04-25", "close": 83.54, "volume": 1461161.0}, {"date": "2017-04-26", "close": 82.98, "volume": 2210284.0}, {"date": "2017-04-27", "close": 83.09, "volume": 2747885.0}, {"date": "2017-04-28", "close": 82.12, "volume": 2701372.0}, {"date": "2017-05-01", "close": 82.68, "volume": 2279035.0}, {"date": "2017-05-02", "close": 82.96, "volume": 1968625.0}, {"date": "2017-05-03", "close": 82.96, "volume": 2340274.0}, {"date": "2017-05-04", "close": 82.93, "volume": 1857405.0}, {"date": "2017-05-05", "close": 83.69, "volume": 1416317.0}, {"date": "2017-05-08", "close": 83.73, "volume": 1489680.0}, {"date": "2017-05-09", "close": 84.0, "volume": 1473998.0}, {"date": "2017-05-10", "close": 84.07, "volume": 1772117.0}, {"date": "2017-05-11", "close": 83.97, "volume": 2161411.0}, {"date": "2017-05-12", "close": 83.12, "volume": 1735614.0}, {"date": "2017-05-15", "close": 82.3, "volume": 2052374.0}, {"date": "2017-05-16", "close": 81.91, "volume": 1690967.0}, {"date": "2017-05-17", "close": 81.68, "volume": 2032870.0}, {"date": "2017-05-18", "close": 82.37, "volume": 1740989.0}, {"date": "2017-05-19", "close": 83.36, "volume": 1397509.0}, {"date": "2017-05-22", "close": 83.71, "volume": 1202615.0}, {"date": "2017-05-23", "close": 82.92, "volume": 1081677.0}, {"date": "2017-05-24", "close": 83.15, "volume": 1130990.0}, {"date": "2017-05-25", "close": 83.6, "volume": 1047849.0}, {"date": "2017-05-26", "close": 83.26, "volume": 1201211.0}, {"date": "2017-05-30", "close": 83.4, "volume": 2215336.0}, {"date": "2017-05-31", "close": 83.72, "volume": 1767064.0}, {"date": "2017-06-01", "close": 85.26, "volume": 1521958.0}, {"date": "2017-06-02", "close": 85.12, "volume": 1273739.0}, {"date": "2017-06-05", "close": 84.42, "volume": 1402944.0}, {"date": "2017-06-06", "close": 82.68, "volume": 2118485.0}, {"date": "2017-06-07", "close": 80.75, "volume": 2884458.0}, {"date": "2017-06-08", "close": 80.28, "volume": 2572749.0}, {"date": "2017-06-09", "close": 81.5, "volume": 3213263.0}, {"date": "2017-06-12", "close": 81.45, "volume": 1901257.0}, {"date": "2017-06-13", "close": 81.77, "volume": 1479059.0}, {"date": "2017-06-14", "close": 82.41, "volume": 1644011.0}, {"date": "2017-06-15", "close": 82.86, "volume": 2249000.0}, {"date": "2017-06-16", "close": 83.31, "volume": 2308827.0}, {"date": "2017-06-19", "close": 83.67, "volume": 2260037.0}, {"date": "2017-06-20", "close": 82.41, "volume": 1873963.0}, {"date": "2017-06-21", "close": 82.63, "volume": 1345370.0}, {"date": "2017-06-22", "close": 82.25, "volume": 1134722.0}, {"date": "2017-06-23", "close": 82.37, "volume": 1472883.0}, {"date": "2017-06-26", "close": 82.73, "volume": 1401556.0}, {"date": "2017-06-27", "close": 83.05, "volume": 1191710.0}, {"date": "2017-06-28", "close": 83.75, "volume": 1142531.0}, {"date": "2017-06-29", "close": 83.33, "volume": 1495937.0}, {"date": "2017-06-30", "close": 82.9, "volume": 1753975.0}, {"date": "2017-07-03", "close": 83.14, "volume": 1096910.0}, {"date": "2017-07-05", "close": 83.24, "volume": 1543662.0}, {"date": "2017-07-06", "close": 81.54, "volume": 2521523.0}, {"date": "2017-07-07", "close": 81.5, "volume": 1639374.0}, {"date": "2017-07-10", "close": 81.1, "volume": 1474149.0}, {"date": "2017-07-11", "close": 80.69, "volume": 2605950.0}, {"date": "2017-07-12", "close": 80.4, "volume": 2239314.0}, {"date": "2017-07-13", "close": 80.87, "volume": 1426259.0}, {"date": "2017-07-14", "close": 81.28, "volume": 1428444.0}, {"date": "2017-07-17", "close": 81.52, "volume": 1609810.0}, {"date": "2017-07-18", "close": 81.09, "volume": 1555914.0}, {"date": "2017-07-19", "close": 80.74, "volume": 2563871.0}, {"date": "2017-07-20", "close": 82.7, "volume": 3808173.0}, {"date": "2017-07-21", "close": 82.73, "volume": 2116652.0}, {"date": "2017-07-24", "close": 82.12, "volume": 1694248.0}, {"date": "2017-07-25", "close": 79.5, "volume": 4802781.0}, {"date": "2017-07-26", "close": 78.83, "volume": 2174921.0}, {"date": "2017-07-27", "close": 78.87, "volume": 3836018.0}, {"date": "2017-07-28", "close": 78.9, "volume": 1273634.0}, {"date": "2017-07-31", "close": 78.74, "volume": 1480996.0}, {"date": "2017-08-01", "close": 79.15, "volume": 1536043.0}, {"date": "2017-08-02", "close": 78.82, "volume": 1285393.0}, {"date": "2017-08-03", "close": 79.61, "volume": 2081624.0}, {"date": "2017-08-04", "close": 79.2, "volume": 1404363.0}, {"date": "2017-08-07", "close": 79.06, "volume": 1163641.0}, {"date": "2017-08-08", "close": 78.59, "volume": 1436217.0}, {"date": "2017-08-09", "close": 78.82, "volume": 1426503.0}, {"date": "2017-08-10", "close": 77.93, "volume": 1714335.0}, {"date": "2017-08-11", "close": 77.75, "volume": 1020568.0}, {"date": "2017-08-14", "close": 78.4, "volume": 796661.0}, {"date": "2017-08-15", "close": 78.29, "volume": 895710.0}, {"date": "2017-08-16", "close": 78.66, "volume": 1089900.0}, {"date": "2017-08-17", "close": 77.65, "volume": 1187340.0}, {"date": "2017-08-18", "close": 76.76, "volume": 1402601.0}, {"date": "2017-08-21", "close": 76.91, "volume": 1531532.0}, {"date": "2017-08-22", "close": 78.13, "volume": 1360401.0}, {"date": "2017-08-23", "close": 72.66, "volume": 6994031.0}, {"date": "2017-08-24", "close": 73.01, "volume": 2574737.0}, {"date": "2017-08-25", "close": 73.13, "volume": 2677071.0}, {"date": "2017-08-28", "close": 73.19, "volume": 1373471.0}, {"date": "2017-08-29", "close": 72.83, "volume": 2101334.0}, {"date": "2017-08-30", "close": 72.31, "volume": 1613196.0}, {"date": "2017-08-31", "close": 72.38, "volume": 3040023.0}, {"date": "2017-09-01", "close": 71.94, "volume": 1476064.0}, {"date": "2017-09-05", "close": 71.73, "volume": 1451561.0}, {"date": "2017-09-06", "close": 73.1, "volume": 2657091.0}, {"date": "2017-09-07", "close": 72.47, "volume": 2380749.0}, {"date": "2017-09-08", "close": 72.83, "volume": 1331920.0}, {"date": "2017-09-11", "close": 73.34, "volume": 1347677.0}, {"date": "2017-09-12", "close": 72.94, "volume": 1526689.0}, {"date": "2017-09-13", "close": 73.65, "volume": 1633312.0}, {"date": "2017-09-14", "close": 73.29, "volume": 1401128.0}, {"date": "2017-09-15", "close": 73.04, "volume": 2918201.0}, {"date": "2017-09-18", "close": 72.7, "volume": 1754326.0}, {"date": "2017-09-19", "close": 72.75, "volume": 1239588.0}, {"date": "2017-09-20", "close": 74.36, "volume": 2297225.0}, {"date": "2017-09-21", "close": 74.23, "volume": 2043537.0}, {"date": "2017-09-22", "close": 75.0, "volume": 1482939.0}, {"date": "2017-09-25", "close": 75.87, "volume": 2427077.0}, {"date": "2017-09-26", "close": 75.13, "volume": 1734162.0}, {"date": "2017-09-27", "close": 75.43, "volume": 1737220.0}, {"date": "2017-09-28", "close": 74.24, "volume": 2019578.0}, {"date": "2017-09-29", "close": 74.07, "volume": 2538912.0}, {"date": "2017-10-02", "close": 75.54, "volume": 1836388.0}, {"date": "2017-10-03", "close": 74.7, "volume": 1993187.0}, {"date": "2017-10-04", "close": 75.82, "volume": 1816004.0}, {"date": "2017-10-05", "close": 76.37, "volume": 1638810.0}, {"date": "2017-10-06", "close": 75.42, "volume": 1571625.0}, {"date": "2017-10-09", "close": 74.67, "volume": 1142965.0}, {"date": "2017-10-10", "close": 74.45, "volume": 1307729.0}, {"date": "2017-10-11", "close": 74.35, "volume": 2758500.0}, {"date": "2017-10-12", "close": 74.36, "volume": 2048251.0}, {"date": "2017-10-13", "close": 75.14, "volume": 1637316.0}, {"date": "2017-10-16", "close": 73.93, "volume": 3901466.0}, {"date": "2017-10-17", "close": 75.59, "volume": 5737431.0}, {"date": "2017-10-18", "close": 75.45, "volume": 2558482.0}, {"date": "2017-10-19", "close": 72.96, "volume": 3467306.0}, {"date": "2017-10-20", "close": 73.69, "volume": 3491302.0}, {"date": "2017-10-23", "close": 73.01, "volume": 1891679.0}, {"date": "2017-10-24", "close": 70.92, "volume": 3689248.0}, {"date": "2017-10-25", "close": 69.81, "volume": 3710078.0}, {"date": "2017-10-26", "close": 70.36, "volume": 2754733.0}, {"date": "2017-10-27", "close": 68.56, "volume": 3712329.0}, {"date": "2017-10-30", "close": 67.52, "volume": 2215020.0}, {"date": "2017-10-31", "close": 67.19, "volume": 3048034.0}, {"date": "2017-11-01", "close": 67.63, "volume": 2368442.0}, {"date": "2017-11-02", "close": 66.19, "volume": 2618807.0}, {"date": "2017-11-03", "close": 66.21, "volume": 1820559.0}, {"date": "2017-11-06", "close": 66.55, "volume": 1925022.0}, {"date": "2017-11-07", "close": 65.52, "volume": 1489473.0}, {"date": "2017-11-08", "close": 65.6, "volume": 1377608.0}, {"date": "2017-11-09", "close": 67.28, "volume": 3915901.0}, {"date": "2017-11-10", "close": 67.55, "volume": 2340268.0}, {"date": "2017-11-13", "close": 67.92, "volume": 2348809.0}, {"date": "2017-11-14", "close": 67.66, "volume": 1895823.0}, {"date": "2017-11-15", "close": 67.15, "volume": 1875457.0}, {"date": "2017-11-16", "close": 67.45, "volume": 2517201.0}, {"date": "2017-11-17", "close": 69.44, "volume": 4790330.0}, {"date": "2017-11-20", "close": 69.62, "volume": 2861758.0}, {"date": "2017-11-21", "close": 69.54, "volume": 2501884.0}, {"date": "2017-11-22", "close": 68.87, "volume": 1196937.0}, {"date": "2017-11-24", "close": 68.97, "volume": 512139.0}, {"date": "2017-11-27", "close": 68.84, "volume": 1652063.0}, {"date": "2017-11-28", "close": 70.65, "volume": 2463580.0}, {"date": "2017-11-29", "close": 72.93, "volume": 5611303.0}, {"date": "2017-11-30", "close": 71.44, "volume": 3573094.0}, {"date": "2017-12-01", "close": 73.38, "volume": 2642078.0}, {"date": "2017-12-04", "close": 74.7, "volume": 4181189.0}, {"date": "2017-12-05", "close": 75.31, "volume": 3735589.0}, {"date": "2017-12-06", "close": 74.47, "volume": 2495585.0}, {"date": "2017-12-07", "close": 73.09, "volume": 3133609.0}, {"date": "2017-12-08", "close": 73.48, "volume": 3271961.0}, {"date": "2017-12-11", "close": 74.44, "volume": 2570642.0}, {"date": "2017-12-12", "close": 74.51, "volume": 1922110.0}, {"date": "2017-12-13", "close": 73.71, "volume": 2019357.0}, {"date": "2017-12-14", "close": 73.1, "volume": 3311517.0}, {"date": "2017-12-15", "close": 74.41, "volume": 4030885.0}, {"date": "2017-12-18", "close": 73.47, "volume": 1791055.0}, {"date": "2017-12-19", "close": 73.87, "volume": 1937860.0}, {"date": "2017-12-20", "close": 74.0, "volume": 2247858.0}, {"date": "2017-12-21", "close": 74.08, "volume": 1368577.0}, {"date": "2017-12-22", "close": 73.61, "volume": 1752140.0}, {"date": "2017-12-26", "close": 73.35, "volume": 722729.0}, {"date": "2017-12-27", "close": 73.48, "volume": 1196075.0}, {"date": "2017-12-28", "close": 73.4, "volume": 925096.0}, {"date": "2017-12-29", "close": 72.83, "volume": 1418045.0}, {"date": "2018-01-02", "close": 72.77, "volume": 3065210.0}, {"date": "2018-01-03", "close": 70.36, "volume": 3589048.0}, {"date": "2018-01-04", "close": 71.06, "volume": 2033325.0}, {"date": "2018-01-05", "close": 72.17, "volume": 1841607.0}, {"date": "2018-01-08", "close": 72.41, "volume": 1875447.0}, {"date": "2018-01-09", "close": 72.08, "volume": 1626065.0}, {"date": "2018-01-10", "close": 72.7, "volume": 1906050.0}, {"date": "2018-01-11", "close": 74.32, "volume": 1911033.0}, {"date": "2018-01-12", "close": 75.92, "volume": 2678738.0}, {"date": "2018-01-16", "close": 74.32, "volume": 2347136.0}, {"date": "2018-01-17", "close": 75.5, "volume": 1387849.0}, {"date": "2018-01-18", "close": 76.02, "volume": 2166652.0}, {"date": "2018-01-19", "close": 74.96, "volume": 3044444.0}, {"date": "2018-01-22", "close": 76.36, "volume": 1787844.0}, {"date": "2018-01-23", "close": 75.5, "volume": 2599936.0}, {"date": "2018-01-24", "close": 76.58, "volume": 2375151.0}, {"date": "2018-01-25", "close": 76.68, "volume": 3590954.0}, {"date": "2018-01-26", "close": 77.65, "volume": 1853787.0}, {"date": "2018-01-29", "close": 77.4, "volume": 1715741.0}, {"date": "2018-01-30", "close": 76.8, "volume": 2310321.0}, {"date": "2018-01-31", "close": 76.65, "volume": 3227358.0}, {"date": "2018-02-01", "close": 76.19, "volume": 2208285.0}, {"date": "2018-02-02", "close": 74.91, "volume": 2955372.0}, {"date": "2018-02-05", "close": 72.89, "volume": 3142793.0}, {"date": "2018-02-06", "close": 73.78, "volume": 2899882.0}, {"date": "2018-02-07", "close": 75.38, "volume": 2143581.0}, {"date": "2018-02-08", "close": 75.91, "volume": 5477750.0}, {"date": "2018-02-09", "close": 76.95, "volume": 4304683.0}, {"date": "2018-02-12", "close": 78.78, "volume": 5116659.0}, {"date": "2018-02-13", "close": 79.56, "volume": 4294823.0}, {"date": "2018-02-14", "close": 82.78, "volume": 6895756.0}, {"date": "2018-02-15", "close": 77.28, "volume": 6217899.0}, {"date": "2018-02-16", "close": 78.72, "volume": 4270793.0}, {"date": "2018-02-20", "close": 78.36, "volume": 4665062.0}, {"date": "2018-02-21", "close": 77.03, "volume": 3348248.0}, {"date": "2018-02-22", "close": 76.79, "volume": 2112752.0}, {"date": "2018-02-23", "close": 77.31, "volume": 1655249.0}, {"date": "2018-02-26", "close": 78.1, "volume": 1569451.0}, {"date": "2018-02-27", "close": 76.94, "volume": 2038253.0}, {"date": "2018-02-28", "close": 76.23, "volume": 2027304.0}, {"date": "2018-03-01", "close": 74.85, "volume": 4389145.0}, {"date": "2018-03-02", "close": 75.65, "volume": 2155331.0}, {"date": "2018-03-05", "close": 75.88, "volume": 1912517.0}, {"date": "2018-03-06", "close": 75.34, "volume": 3455823.0}, {"date": "2018-03-07", "close": 74.11, "volume": 3338227.0}, {"date": "2018-03-08", "close": 73.51, "volume": 2241458.0}, {"date": "2018-03-09", "close": 73.73, "volume": 1995007.0}, {"date": "2018-03-12", "close": 73.45, "volume": 2146145.0}, {"date": "2018-03-13", "close": 73.72, "volume": 1829924.0}, {"date": "2018-03-14", "close": 73.96, "volume": 1731640.0}, {"date": "2018-03-15", "close": 73.88, "volume": 2267431.0}, {"date": "2018-03-16", "close": 73.98, "volume": 2407501.0}, {"date": "2018-03-19", "close": 73.56, "volume": 1849925.0}, {"date": "2018-03-20", "close": 72.18, "volume": 2093095.0}, {"date": "2018-03-21", "close": 72.44, "volume": 1982493.0}, {"date": "2018-03-22", "close": 70.8, "volume": 2273689.0}, {"date": "2018-03-23", "close": 70.19, "volume": 1735582.0}, {"date": "2018-03-26", "close": 71.76, "volume": 1871336.0}, {"date": "2018-03-27", "close": 72.72, "volume": 2688593.0}, {"date": "2018-03-28", "close": 72.64, "volume": 1854231.0}, {"date": "2018-03-29", "close": 72.67, "volume": 1559526.0}, {"date": "2018-04-02", "close": 71.27, "volume": 2212261.0}, {"date": "2018-04-03", "close": 71.27, "volume": 1781196.0}, {"date": "2018-04-04", "close": 72.01, "volume": 2162691.0}, {"date": "2018-04-05", "close": 72.5, "volume": 1882486.0}, {"date": "2018-04-06", "close": 71.74, "volume": 1273987.0}, {"date": "2018-04-09", "close": 71.62, "volume": 1970038.0}, {"date": "2018-04-10", "close": 72.41, "volume": 1469048.0}, {"date": "2018-04-11", "close": 72.03, "volume": 1070685.0}, {"date": "2018-04-12", "close": 71.65, "volume": 1118135.0}, {"date": "2018-04-13", "close": 71.86, "volume": 1832509.0}, {"date": "2018-04-16", "close": 74.03, "volume": 4584600.0}, {"date": "2018-04-17", "close": 74.9, "volume": 4286577.0}, {"date": "2018-04-18", "close": 74.75, "volume": 1886228.0}, {"date": "2018-04-19", "close": 75.03, "volume": 2580880.0}, {"date": "2018-04-20", "close": 73.74, "volume": 2815910.0}, {"date": "2018-04-23", "close": 73.88, "volume": 1514793.0}, {"date": "2018-04-24", "close": 73.3, "volume": 1942947.0}, {"date": "2018-04-25", "close": 74.38, "volume": 1518349.0}, {"date": "2018-04-26", "close": 74.48, "volume": 1627879.0}, {"date": "2018-04-27", "close": 73.91, "volume": 1439751.0}, {"date": "2018-04-30", "close": 73.66, "volume": 1620596.0}, {"date": "2018-05-01", "close": 74.22, "volume": 1519736.0}, {"date": "2018-05-02", "close": 73.52, "volume": 1342632.0}, {"date": "2018-05-03", "close": 74.13, "volume": 1481768.0}, {"date": "2018-05-04", "close": 74.58, "volume": 1223227.0}, {"date": "2018-05-07", "close": 74.05, "volume": 1727779.0}, {"date": "2018-05-08", "close": 73.87, "volume": 986206.0}, {"date": "2018-05-09", "close": 74.29, "volume": 1096515.0}, {"date": "2018-05-10", "close": 74.62, "volume": 1154563.0}, {"date": "2018-05-11", "close": 75.08, "volume": 1128498.0}, {"date": "2018-05-14", "close": 74.98, "volume": 972004.0}, {"date": "2018-05-15", "close": 74.48, "volume": 1765662.0}, {"date": "2018-05-16", "close": 74.79, "volume": 1430041.0}, {"date": "2018-05-17", "close": 74.3, "volume": 1182126.0}, {"date": "2018-05-18", "close": 74.96, "volume": 1219518.0}, {"date": "2018-05-21", "close": 75.29, "volume": 1371166.0}, {"date": "2018-05-22", "close": 75.26, "volume": 1452404.0}, {"date": "2018-05-23", "close": 72.25, "volume": 3873654.0}, {"date": "2018-05-24", "close": 72.08, "volume": 1780475.0}, {"date": "2018-05-25", "close": 71.96, "volume": 1732075.0}, {"date": "2018-05-29", "close": 70.22, "volume": 2474306.0}, {"date": "2018-05-30", "close": 71.25, "volume": 1685350.0}, {"date": "2018-05-31", "close": 72.08, "volume": 3347575.0}, {"date": "2018-06-01", "close": 72.27, "volume": 1908471.0}, {"date": "2018-06-04", "close": 72.84, "volume": 1265005.0}, {"date": "2018-06-05", "close": 72.97, "volume": 1487467.0}, {"date": "2018-06-06", "close": 73.45, "volume": 1325562.0}, {"date": "2018-06-07", "close": 73.5, "volume": 1528144.0}, {"date": "2018-06-08", "close": 73.9, "volume": 906496.0}, {"date": "2018-06-11", "close": 75.09, "volume": 1775059.0}, {"date": "2018-06-12", "close": 75.58, "volume": 1483801.0}, {"date": "2018-06-13", "close": 74.41, "volume": 1701063.0}, {"date": "2018-06-14", "close": 75.37, "volume": 2751563.0}, {"date": "2018-06-15", "close": 75.42, "volume": 3186276.0}, {"date": "2018-06-18", "close": 75.56, "volume": 1070858.0}, {"date": "2018-06-19", "close": 75.07, "volume": 1785449.0}, {"date": "2018-06-20", "close": 75.16, "volume": 1796917.0}, {"date": "2018-06-21", "close": 75.49, "volume": 1407626.0}, {"date": "2018-06-22", "close": 75.91, "volume": 2939657.0}, {"date": "2018-06-25", "close": 74.92, "volume": 2367925.0}, {"date": "2018-06-26", "close": 75.08, "volume": 1576166.0}, {"date": "2018-06-27", "close": 75.04, "volume": 1277864.0}, {"date": "2018-06-28", "close": 76.31, "volume": 2214196.0}, {"date": "2018-06-29", "close": 76.27, "volume": 1394661.0}, {"date": "2018-07-02", "close": 75.5, "volume": 1381207.0}, {"date": "2018-07-03", "close": 75.22, "volume": 828252.0}, {"date": "2018-07-05", "close": 76.02, "volume": 1190016.0}, {"date": "2018-07-06", "close": 77.08, "volume": 1100802.0}, {"date": "2018-07-09", "close": 77.17, "volume": 1289342.0}, {"date": "2018-07-10", "close": 77.84, "volume": 1330500.0}, {"date": "2018-07-11", "close": 76.63, "volume": 2300839.0}, {"date": "2018-07-12", "close": 78.14, "volume": 2528278.0}, {"date": "2018-07-13", "close": 77.51, "volume": 1921326.0}, {"date": "2018-07-16", "close": 78.1, "volume": 4253088.0}, {"date": "2018-07-17", "close": 70.69, "volume": 10866920.0}, {"date": "2018-07-18", "close": 70.6, "volume": 4008813.0}, {"date": "2018-07-19", "close": 69.61, "volume": 4115157.0}, {"date": "2018-07-20", "close": 68.18, "volume": 5358496.0}, {"date": "2018-07-23", "close": 68.28, "volume": 4249704.0}, {"date": "2018-07-24", "close": 67.6, "volume": 3545430.0}, {"date": "2018-07-25", "close": 67.8, "volume": 1798438.0}, {"date": "2018-07-26", "close": 68.85, "volume": 2712137.0}, {"date": "2018-07-27", "close": 68.98, "volume": 2137560.0}, {"date": "2018-07-30", "close": 68.36, "volume": 1333565.0}, {"date": "2018-07-31", "close": 68.83, "volume": 2448595.0}, {"date": "2018-08-01", "close": 67.47, "volume": 1588921.0}, {"date": "2018-08-02", "close": 67.34, "volume": 1410005.0}, {"date": "2018-08-03", "close": 67.45, "volume": 1249301.0}, {"date": "2018-08-06", "close": 67.71, "volume": 833516.0}, {"date": "2018-08-07", "close": 68.26, "volume": 1119511.0}, {"date": "2018-08-08", "close": 67.79, "volume": 919732.0}, {"date": "2018-08-09", "close": 67.93, "volume": 1805961.0}, {"date": "2018-08-10", "close": 67.85, "volume": 1416868.0}, {"date": "2018-08-13", "close": 67.31, "volume": 1519890.0}, {"date": "2018-08-14", "close": 68.12, "volume": 1158177.0}, {"date": "2018-08-15", "close": 68.14, "volume": 1660054.0}, {"date": "2018-08-16", "close": 69.33, "volume": 1777943.0}, {"date": "2018-08-17", "close": 68.59, "volume": 1324104.0}, {"date": "2018-08-20", "close": 68.99, "volume": 1410253.0}, {"date": "2018-08-21", "close": 69.6, "volume": 1522041.0}, {"date": "2018-08-22", "close": 69.09, "volume": 1007841.0}, {"date": "2018-08-23", "close": 68.57, "volume": 1205400.0}, {"date": "2018-08-24", "close": 68.97, "volume": 716318.0}, {"date": "2018-08-27", "close": 69.43, "volume": 1174296.0}, {"date": "2018-08-28", "close": 69.42, "volume": 910215.0}, {"date": "2018-08-29", "close": 69.48, "volume": 1298021.0}, {"date": "2018-08-30", "close": 68.94, "volume": 2000510.0}, {"date": "2018-08-31", "close": 69.32, "volume": 2291534.0}, {"date": "2018-09-04", "close": 67.99, "volume": 2405936.0}, {"date": "2018-09-05", "close": 68.7, "volume": 3330586.0}, {"date": "2018-09-06", "close": 69.25, "volume": 1875121.0}, {"date": "2018-09-07", "close": 69.87, "volume": 1313371.0}, {"date": "2018-09-10", "close": 69.61, "volume": 2551129.0}, {"date": "2018-09-11", "close": 68.81, "volume": 2112690.0}, {"date": "2018-09-12", "close": 69.0, "volume": 1832666.0}, {"date": "2018-09-13", "close": 69.31, "volume": 2161654.0}, {"date": "2018-09-14", "close": 68.98, "volume": 1556220.0}, {"date": "2018-09-17", "close": 69.76, "volume": 1711969.0}, {"date": "2018-09-18", "close": 69.3, "volume": 1316825.0}, {"date": "2018-09-19", "close": 68.98, "volume": 3288478.0}, {"date": "2018-09-20", "close": 69.64, "volume": 3836601.0}, {"date": "2018-09-21", "close": 70.9, "volume": 4678292.0}, {"date": "2018-09-24", "close": 70.17, "volume": 2126962.0}, {"date": "2018-09-25", "close": 70.27, "volume": 2137882.0}, {"date": "2018-09-26", "close": 70.32, "volume": 1377776.0}, {"date": "2018-09-27", "close": 68.21, "volume": 3364015.0}, {"date": "2018-09-28", "close": 68.02, "volume": 4590869.0}, {"date": "2018-10-01", "close": 68.08, "volume": 2334603.0}, {"date": "2018-10-02", "close": 69.04, "volume": 2723988.0}, {"date": "2018-10-03", "close": 70.16, "volume": 2086272.0}, {"date": "2018-10-04", "close": 69.91, "volume": 2550826.0}, {"date": "2018-10-05", "close": 70.21, "volume": 2347013.0}, {"date": "2018-10-08", "close": 72.35, "volume": 3382280.0}, {"date": "2018-10-09", "close": 71.7, "volume": 3499195.0}, {"date": "2018-10-10", "close": 69.57, "volume": 2384758.0}, {"date": "2018-10-11", "close": 68.07, "volume": 2408174.0}, {"date": "2018-10-12", "close": 68.6, "volume": 2021962.0}, {"date": "2018-10-15", "close": 69.5, "volume": 2946560.0}, {"date": "2018-10-16", "close": 74.36, "volume": 9158930.0}, {"date": "2018-10-17", "close": 75.69, "volume": 4753673.0}, {"date": "2018-10-18", "close": 76.17, "volume": 4431094.0}, {"date": "2018-10-19", "close": 77.07, "volume": 4976397.0}, {"date": "2018-10-22", "close": 77.55, "volume": 2881930.0}, {"date": "2018-10-23", "close": 76.03, "volume": 4512485.0}, {"date": "2018-10-24", "close": 73.22, "volume": 4662522.0}, {"date": "2018-10-25", "close": 71.89, "volume": 5224442.0}, {"date": "2018-10-26", "close": 71.04, "volume": 3162281.0}, {"date": "2018-10-29", "close": 72.43, "volume": 4567935.0}, {"date": "2018-10-30", "close": 74.8, "volume": 3387195.0}, {"date": "2018-10-31", "close": 74.32, "volume": 3876821.0}, {"date": "2018-11-01", "close": 74.7, "volume": 1996223.0}, {"date": "2018-11-02", "close": 74.69, "volume": 1683887.0}, {"date": "2018-11-05", "close": 75.47, "volume": 2447922.0}, {"date": "2018-11-06", "close": 75.7, "volume": 2679179.0}, {"date": "2018-11-07", "close": 75.91, "volume": 1624140.0}, {"date": "2018-11-08", "close": 76.04, "volume": 2282234.0}, {"date": "2018-11-09", "close": 75.57, "volume": 2640036.0}, {"date": "2018-11-12", "close": 75.7, "volume": 1298595.0}, {"date": "2018-11-13", "close": 76.16, "volume": 2720144.0}, {"date": "2018-11-14", "close": 76.51, "volume": 2200841.0}, {"date": "2018-11-15", "close": 76.71, "volume": 2073735.0}, {"date": "2018-11-16", "close": 77.1, "volume": 3602490.0}, {"date": "2018-11-19", "close": 76.85, "volume": 2741900.0}, {"date": "2018-11-20", "close": 75.7, "volume": 2816134.0}, {"date": "2018-11-21", "close": 76.66, "volume": 4041528.0}, {"date": "2018-11-23", "close": 74.88, "volume": 1044818.0}, {"date": "2018-11-26", "close": 76.17, "volume": 1729859.0}, {"date": "2018-11-27", "close": 77.28, "volume": 2503526.0}, {"date": "2018-11-28", "close": 77.51, "volume": 2572803.0}, {"date": "2018-11-29", "close": 77.18, "volume": 2645973.0}, {"date": "2018-11-30", "close": 76.97, "volume": 2694048.0}, {"date": "2018-12-03", "close": 76.68, "volume": 2000042.0}, {"date": "2018-12-04", "close": 75.63, "volume": 2933379.0}, {"date": "2018-12-06", "close": 75.48, "volume": 3282844.0}, {"date": "2018-12-07", "close": 75.5, "volume": 2572555.0}, {"date": "2018-12-10", "close": 75.84, "volume": 3090757.0}, {"date": "2018-12-11", "close": 76.95, "volume": 3667143.0}, {"date": "2018-12-12", "close": 77.59, "volume": 2964068.0}, {"date": "2018-12-13", "close": 77.04, "volume": 1825971.0}, {"date": "2018-12-14", "close": 75.78, "volume": 2232009.0}, {"date": "2018-12-17", "close": 74.97, "volume": 2204705.0}, {"date": "2018-12-18", "close": 74.39, "volume": 2262456.0}, {"date": "2018-12-19", "close": 73.87, "volume": 2484987.0}, {"date": "2018-12-20", "close": 72.25, "volume": 2101380.0}, {"date": "2018-12-21", "close": 70.23, "volume": 4978054.0}, {"date": "2018-12-24", "close": 69.06, "volume": 1209208.0}, {"date": "2018-12-26", "close": 71.59, "volume": 1928895.0}, {"date": "2018-12-27", "close": 72.15, "volume": 2039833.0}, {"date": "2018-12-28", "close": 72.32, "volume": 1270575.0}, {"date": "2018-12-31", "close": 73.24, "volume": 1258781.0}, {"date": "2019-01-02", "close": 72.71, "volume": 2175563.0}, {"date": "2019-01-03", "close": 71.57, "volume": 2877996.0}, {"date": "2019-01-04", "close": 73.34, "volume": 1681399.0}, {"date": "2019-01-07", "close": 73.76, "volume": 2429934.0}, {"date": "2019-01-08", "close": 75.0, "volume": 2311461.0}, {"date": "2019-01-09", "close": 75.54, "volume": 1649567.0}, {"date": "2019-01-10", "close": 75.95, "volume": 2044924.0}, {"date": "2019-01-11", "close": 76.51, "volume": 1928008.0}, {"date": "2019-01-14", "close": 75.79, "volume": 1146016.0}, {"date": "2019-01-15", "close": 76.11, "volume": 1169395.0}, {"date": "2019-01-16", "close": 74.67, "volume": 2608514.0}, {"date": "2019-01-17", "close": 74.35, "volume": 1949296.0}, {"date": "2019-01-18", "close": 76.0, "volume": 2149305.0}, {"date": "2019-01-22", "close": 74.45, "volume": 1832072.0}, {"date": "2019-01-23", "close": 75.26, "volume": 1349806.0}, {"date": "2019-01-24", "close": 76.69, "volume": 1654392.0}, {"date": "2019-01-25", "close": 76.4, "volume": 1517555.0}, {"date": "2019-01-28", "close": 76.35, "volume": 1294146.0}, {"date": "2019-01-29", "close": 77.49, "volume": 1742403.0}, {"date": "2019-01-30", "close": 77.42, "volume": 1296792.0}, {"date": "2019-01-31", "close": 77.88, "volume": 1527424.0}, {"date": "2019-02-01", "close": 77.6, "volume": 1299320.0}, {"date": "2019-02-04", "close": 77.84, "volume": 1208473.0}, {"date": "2019-02-05", "close": 78.36, "volume": 1213579.0}, {"date": "2019-02-06", "close": 74.46, "volume": 3201697.0}, {"date": "2019-02-07", "close": 74.58, "volume": 4466152.0}, {"date": "2019-02-08", "close": 74.7, "volume": 2022243.0}, {"date": "2019-02-11", "close": 73.88, "volume": 3549288.0}, {"date": "2019-02-12", "close": 74.09, "volume": 5467148.0}, {"date": "2019-02-13", "close": 73.49, "volume": 3420460.0}, {"date": "2019-02-14", "close": 74.28, "volume": 3182785.0}, {"date": "2019-02-15", "close": 75.0, "volume": 2550879.0}, {"date": "2019-02-19", "close": 74.97, "volume": 1842238.0}, {"date": "2019-02-20", "close": 75.05, "volume": 1734681.0}, {"date": "2019-02-21", "close": 74.91, "volume": 1265815.0}, {"date": "2019-02-22", "close": 75.63, "volume": 1607295.0}, {"date": "2019-02-25", "close": 75.34, "volume": 1715260.0}, {"date": "2019-02-26", "close": 75.52, "volume": 1822277.0}, {"date": "2019-02-27", "close": 75.34, "volume": 1254999.0}, {"date": "2019-02-28", "close": 75.7, "volume": 1833721.0}, {"date": "2019-03-01", "close": 76.72, "volume": 2130338.0}, {"date": "2019-03-04", "close": 76.45, "volume": 1470970.0}, {"date": "2019-03-05", "close": 76.41, "volume": 1267439.0}, {"date": "2019-03-06", "close": 75.22, "volume": 2168199.0}, {"date": "2019-03-07", "close": 74.46, "volume": 1599761.0}, {"date": "2019-03-08", "close": 73.98, "volume": 1713409.0}, {"date": "2019-03-11", "close": 75.51, "volume": 2182165.0}, {"date": "2019-03-12", "close": 75.25, "volume": 1523041.0}, {"date": "2019-03-13", "close": 75.09, "volume": 2234607.0}, {"date": "2019-03-14", "close": 75.64, "volume": 2108090.0}, {"date": "2019-03-15", "close": 75.47, "volume": 2119346.0}, {"date": "2019-03-18", "close": 74.58, "volume": 1334142.0}, {"date": "2019-03-19", "close": 75.71, "volume": 1597326.0}, {"date": "2019-03-20", "close": 74.3, "volume": 1524982.0}, {"date": "2019-03-21", "close": 75.02, "volume": 1469937.0}, {"date": "2019-03-22", "close": 73.07, "volume": 1537436.0}, {"date": "2019-03-25", "close": 72.24, "volume": 1215681.0}, {"date": "2019-03-26", "close": 72.6, "volume": 1458964.0}, {"date": "2019-03-27", "close": 72.86, "volume": 1370442.0}, {"date": "2019-03-28", "close": 73.26, "volume": 1193014.0}, {"date": "2019-03-29", "close": 72.99, "volume": 1447401.0}, {"date": "2019-04-01", "close": 73.62, "volume": 1619266.0}, {"date": "2019-04-02", "close": 73.54, "volume": 1475209.0}, {"date": "2019-04-03", "close": 73.51, "volume": 1561823.0}, {"date": "2019-04-04", "close": 73.96, "volume": 1360889.0}, {"date": "2019-04-05", "close": 75.16, "volume": 2302834.0}, {"date": "2019-04-08", "close": 75.33, "volume": 1115960.0}, {"date": "2019-04-09", "close": 74.98, "volume": 1776797.0}, {"date": "2019-04-10", "close": 75.19, "volume": 1306521.0}, {"date": "2019-04-11", "close": 75.66, "volume": 1440581.0}, {"date": "2019-04-12", "close": 76.43, "volume": 1607088.0}, {"date": "2019-04-15", "close": 76.9, "volume": 3292071.0}, {"date": "2019-04-16", "close": 81.25, "volume": 6343253.0}, {"date": "2019-04-17", "close": 83.8, "volume": 3650323.0}, {"date": "2019-04-18", "close": 82.3, "volume": 3979819.0}, {"date": "2019-04-22", "close": 81.79, "volume": 2322022.0}, {"date": "2019-04-23", "close": 80.55, "volume": 2997458.0}, {"date": "2019-04-24", "close": 79.96, "volume": 2249008.0}, {"date": "2019-04-25", "close": 79.5, "volume": 1407389.0}, {"date": "2019-04-26", "close": 81.42, "volume": 1964425.0}, {"date": "2019-04-29", "close": 80.84, "volume": 1486644.0}, {"date": "2019-04-30", "close": 80.03, "volume": 2128143.0}, {"date": "2019-05-01", "close": 78.97, "volume": 1647937.0}, {"date": "2019-05-02", "close": 79.16, "volume": 1723840.0}, {"date": "2019-05-03", "close": 80.04, "volume": 1683947.0}, {"date": "2019-05-06", "close": 80.23, "volume": 1172941.0}, {"date": "2019-05-07", "close": 79.11, "volume": 1668452.0}, {"date": "2019-05-08", "close": 79.43, "volume": 2219723.0}, {"date": "2019-05-09", "close": 79.3, "volume": 1795184.0}, {"date": "2019-05-10", "close": 79.55, "volume": 1633774.0}, {"date": "2019-05-13", "close": 78.24, "volume": 2592771.0}, {"date": "2019-05-14", "close": 78.73, "volume": 1140151.0}, {"date": "2019-05-15", "close": 79.15, "volume": 1556614.0}, {"date": "2019-05-16", "close": 79.04, "volume": 1502134.0}, {"date": "2019-05-17", "close": 79.51, "volume": 1315378.0}, {"date": "2019-05-20", "close": 79.3, "volume": 1248888.0}, {"date": "2019-05-21", "close": 80.08, "volume": 1136220.0}, {"date": "2019-05-22", "close": 79.78, "volume": 1001851.0}, {"date": "2019-05-23", "close": 79.19, "volume": 2290738.0}, {"date": "2019-05-24", "close": 78.81, "volume": 1170616.0}, {"date": "2019-05-28", "close": 78.4, "volume": 2014176.0}, {"date": "2019-05-29", "close": 77.5, "volume": 1689237.0}, {"date": "2019-05-30", "close": 77.54, "volume": 1250556.0}, {"date": "2019-05-31", "close": 77.36, "volume": 1928617.0}, {"date": "2019-06-03", "close": 77.32, "volume": 1957719.0}, {"date": "2019-06-04", "close": 78.03, "volume": 2151775.0}, {"date": "2019-06-05", "close": 78.26, "volume": 1352734.0}, {"date": "2019-06-06", "close": 78.53, "volume": 1707645.0}, {"date": "2019-06-07", "close": 79.31, "volume": 1981017.0}, {"date": "2019-06-10", "close": 78.59, "volume": 2435282.0}, {"date": "2019-06-11", "close": 79.21, "volume": 1506872.0}, {"date": "2019-06-12", "close": 79.8, "volume": 2559600.0}, {"date": "2019-06-13", "close": 80.18, "volume": 2629135.0}, {"date": "2019-06-14", "close": 79.36, "volume": 1475822.0}, {"date": "2019-06-17", "close": 79.8, "volume": 1217347.0}, {"date": "2019-06-18", "close": 80.14, "volume": 2267072.0}, {"date": "2019-06-19", "close": 80.92, "volume": 1909103.0}, {"date": "2019-06-20", "close": 80.73, "volume": 2056141.0}, {"date": "2019-06-21", "close": 81.39, "volume": 3188161.0}, {"date": "2019-06-24", "close": 81.44, "volume": 2163600.0}, {"date": "2019-06-25", "close": 80.29, "volume": 2874230.0}, {"date": "2019-06-26", "close": 80.99, "volume": 2045574.0}, {"date": "2019-06-27", "close": 81.0, "volume": 1391025.0}, {"date": "2019-06-28", "close": 81.95, "volume": 2118863.0}, {"date": "2019-07-01", "close": 83.55, "volume": 1620323.0}, {"date": "2019-07-02", "close": 83.74, "volume": 1482432.0}, {"date": "2019-07-03", "close": 84.77, "volume": 1057866.0}, {"date": "2019-07-05", "close": 84.75, "volume": 1127808.0}, {"date": "2019-07-08", "close": 84.24, "volume": 1416610.0}, {"date": "2019-07-09", "close": 84.25, "volume": 2800761.0}, {"date": "2019-07-10", "close": 83.77, "volume": 1350422.0}, {"date": "2019-07-11", "close": 83.65, "volume": 2244311.0}, {"date": "2019-07-12", "close": 84.69, "volume": 1183283.0}, {"date": "2019-07-15", "close": 83.99, "volume": 4160354.0}, {"date": "2019-07-16", "close": 84.02, "volume": 3806487.0}, {"date": "2019-07-17", "close": 81.57, "volume": 3315798.0}, {"date": "2019-07-18", "close": 81.35, "volume": 3386795.0}, {"date": "2019-07-19", "close": 79.76, "volume": 3460127.0}, {"date": "2019-07-22", "close": 80.3, "volume": 2609085.0}, {"date": "2019-07-23", "close": 80.05, "volume": 1927004.0}, {"date": "2019-07-24", "close": 80.7, "volume": 1722263.0}, {"date": "2019-07-25", "close": 81.52, "volume": 1033627.0}, {"date": "2019-07-26", "close": 81.69, "volume": 1047949.0}, {"date": "2019-07-29", "close": 81.61, "volume": 906045.0}, {"date": "2019-07-30", "close": 81.08, "volume": 825015.0}, {"date": "2019-07-31", "close": 80.22, "volume": 1356855.0}, {"date": "2019-08-01", "close": 79.25, "volume": 1598812.0}, {"date": "2019-08-02", "close": 78.57, "volume": 1482164.0}, {"date": "2019-08-05", "close": 76.79, "volume": 1490871.0}, {"date": "2019-08-06", "close": 77.08, "volume": 1628326.0}, {"date": "2019-08-07", "close": 76.74, "volume": 1760276.0}, {"date": "2019-08-08", "close": 78.81, "volume": 1889152.0}, {"date": "2019-08-09", "close": 78.55, "volume": 1228992.0}, {"date": "2019-08-12", "close": 77.88, "volume": 1301607.0}, {"date": "2019-08-13", "close": 78.61, "volume": 1123683.0}, {"date": "2019-08-14", "close": 75.98, "volume": 1400223.0}, {"date": "2019-08-15", "close": 75.7, "volume": 1288917.0}, {"date": "2019-08-16", "close": 77.1, "volume": 1496966.0}, {"date": "2019-08-19", "close": 78.06, "volume": 1859844.0}, {"date": "2019-08-20", "close": 77.45, "volume": 1361296.0}, {"date": "2019-08-21", "close": 77.29, "volume": 1067882.0}, {"date": "2019-08-22", "close": 77.36, "volume": 983111.0}, {"date": "2019-08-23", "close": 75.37, "volume": 1382335.0}, {"date": "2019-08-26", "close": 76.1, "volume": 1176147.0}, {"date": "2019-08-27", "close": 75.4, "volume": 1507130.0}, {"date": "2019-08-28", "close": 75.6, "volume": 992944.0}, {"date": "2019-08-29", "close": 75.56, "volume": 1413821.0}, {"date": "2019-08-30", "close": 76.06, "volume": 1916854.0}, {"date": "2019-09-03", "close": 75.3, "volume": 1535273.0}, {"date": "2019-09-04", "close": 76.63, "volume": 1253106.0}, {"date": "2019-09-05", "close": 77.94, "volume": 1300834.0}, {"date": "2019-09-06", "close": 77.54, "volume": 1538989.0}, {"date": "2019-09-09", "close": 78.47, "volume": 1124961.0}, {"date": "2019-09-10", "close": 82.06, "volume": 2893151.0}, {"date": "2019-09-11", "close": 81.99, "volume": 2007165.0}, {"date": "2019-09-12", "close": 80.81, "volume": 1584166.0}, {"date": "2019-09-13", "close": 80.13, "volume": 3525311.0}, {"date": "2019-09-16", "close": 78.97, "volume": 1308458.0}, {"date": "2019-09-17", "close": 79.19, "volume": 1594858.0}, {"date": "2019-09-18", "close": 79.25, "volume": 1691394.0}, {"date": "2019-09-19", "close": 78.5, "volume": 1207666.0}, {"date": "2019-09-20", "close": 77.87, "volume": 2449273.0}, {"date": "2019-09-23", "close": 77.73, "volume": 1562334.0}, {"date": "2019-09-24", "close": 78.7, "volume": 2073858.0}, {"date": "2019-09-25", "close": 78.52, "volume": 1363378.0}, {"date": "2019-09-26", "close": 76.88, "volume": 1613405.0}, {"date": "2019-09-27", "close": 77.78, "volume": 1286220.0}, {"date": "2019-09-30", "close": 78.3, "volume": 1311959.0}, {"date": "2019-10-01", "close": 78.13, "volume": 1293416.0}, {"date": "2019-10-02", "close": 77.17, "volume": 1886919.0}, {"date": "2019-10-03", "close": 75.98, "volume": 2144679.0}, {"date": "2019-10-04", "close": 77.02, "volume": 1394295.0}, {"date": "2019-10-07", "close": 77.0, "volume": 1467112.0}, {"date": "2019-10-08", "close": 74.97, "volume": 1902387.0}, {"date": "2019-10-09", "close": 74.8, "volume": 1951942.0}, {"date": "2019-10-10", "close": 73.17, "volume": 3763085.0}, {"date": "2019-10-11", "close": 74.65, "volume": 2213414.0}, {"date": "2019-10-14", "close": 75.16, "volume": 3105632.0}, {"date": "2019-10-15", "close": 75.7, "volume": 3078560.0}, {"date": "2019-10-16", "close": 75.52, "volume": 2224571.0}, {"date": "2019-10-17", "close": 76.03, "volume": 1241800.0}, {"date": "2019-10-18", "close": 75.38, "volume": 1877826.0}, {"date": "2019-10-21", "close": 75.38, "volume": 1278420.0}, {"date": "2019-10-22", "close": 76.47, "volume": 2006937.0}, {"date": "2019-10-23", "close": 76.72, "volume": 1402227.0}, {"date": "2019-10-24", "close": 76.49, "volume": 1658887.0}, {"date": "2019-10-25", "close": 76.82, "volume": 1119379.0}, {"date": "2019-10-28", "close": 77.0, "volume": 1095843.0}, {"date": "2019-10-29", "close": 77.19, "volume": 1073612.0}, {"date": "2019-10-30", "close": 77.36, "volume": 1144938.0}, {"date": "2019-10-31", "close": 77.19, "volume": 1219377.0}, {"date": "2019-11-01", "close": 77.05, "volume": 1314007.0}, {"date": "2019-11-04", "close": 76.74, "volume": 1163132.0}, {"date": "2019-11-05", "close": 79.0, "volume": 1832106.0}, {"date": "2019-11-06", "close": 78.71, "volume": 1316616.0}, {"date": "2019-11-07", "close": 80.27, "volume": 1859838.0}, {"date": "2019-11-08", "close": 80.77, "volume": 1572233.0}, {"date": "2019-11-11", "close": 79.11, "volume": 1456990.0}, {"date": "2019-11-12", "close": 79.09, "volume": 1345628.0}, {"date": "2019-11-13", "close": 77.99, "volume": 1783740.0}, {"date": "2019-11-14", "close": 78.56, "volume": 1380365.0}, {"date": "2019-11-15", "close": 78.79, "volume": 3631932.0}, {"date": "2019-11-18", "close": 78.24, "volume": 1709132.0}, {"date": "2019-11-19", "close": 78.67, "volume": 1143384.0}, {"date": "2019-11-20", "close": 77.5, "volume": 1518615.0}, {"date": "2019-11-21", "close": 77.95, "volume": 1119063.0}, {"date": "2019-11-22", "close": 77.95, "volume": 901617.0}, {"date": "2019-11-25", "close": 78.91, "volume": 1282691.0}, {"date": "2019-11-26", "close": 79.27, "volume": 1308347.0}, {"date": "2019-11-27", "close": 79.95, "volume": 1218580.0}, {"date": "2019-11-29", "close": 79.48, "volume": 984020.0}, {"date": "2019-12-02", "close": 79.37, "volume": 1468022.0}, {"date": "2019-12-03", "close": 78.38, "volume": 988841.0}, {"date": "2019-12-04", "close": 78.64, "volume": 1187242.0}, {"date": "2019-12-05", "close": 79.3, "volume": 1041726.0}, {"date": "2019-12-06", "close": 79.95, "volume": 1255684.0}, {"date": "2019-12-09", "close": 80.06, "volume": 1466393.0}, {"date": "2019-12-10", "close": 80.39, "volume": 1479131.0}, {"date": "2019-12-11", "close": 80.84, "volume": 1687385.0}, {"date": "2019-12-12", "close": 82.23, "volume": 1205693.0}, {"date": "2019-12-13", "close": 82.04, "volume": 1352648.0}, {"date": "2019-12-16", "close": 81.77, "volume": 1460949.0}, {"date": "2019-12-17", "close": 81.01, "volume": 1682713.0}, {"date": "2019-12-18", "close": 79.88, "volume": 1800122.0}, {"date": "2019-12-19", "close": 79.61, "volume": 1834661.0}, {"date": "2019-12-20", "close": 80.83, "volume": 2851090.0}, {"date": "2019-12-23", "close": 80.71, "volume": 1108736.0}, {"date": "2019-12-24", "close": 80.84, "volume": 325081.0}, {"date": "2019-12-26", "close": 80.9, "volume": 665094.0}, {"date": "2019-12-27", "close": 80.84, "volume": 674308.0}, {"date": "2019-12-30", "close": 80.91, "volume": 767077.0}, {"date": "2019-12-31", "close": 81.02, "volume": 1148725.0}, {"date": "2020-01-02", "close": 79.87, "volume": 1910602.0}, {"date": "2020-01-03", "close": 79.93, "volume": 1018271.0}, {"date": "2020-01-06", "close": 79.53, "volume": 1437551.0}, {"date": "2020-01-07", "close": 79.11, "volume": 1598272.0}, {"date": "2020-01-08", "close": 79.32, "volume": 1737407.0}, {"date": "2020-01-09", "close": 79.75, "volume": 1838683.0}, {"date": "2020-01-10", "close": 79.25, "volume": 1278648.0}, {"date": "2020-01-13", "close": 79.68, "volume": 1622486.0}, {"date": "2020-01-14", "close": 79.63, "volume": 1521201.0}, {"date": "2020-01-15", "close": 79.46, "volume": 1181542.0}, {"date": "2020-01-16", "close": 79.7, "volume": 1572102.0}, {"date": "2020-01-17", "close": 80.49, "volume": 2673227.0}, {"date": "2020-01-21", "close": 80.27, "volume": 2218956.0}, {"date": "2020-01-22", "close": 79.47, "volume": 1806497.0}, {"date": "2020-01-23", "close": 78.75, "volume": 1586967.0}, {"date": "2020-01-24", "close": 77.7, "volume": 1714990.0}, {"date": "2020-01-27", "close": 76.87, "volume": 2306815.0}, {"date": "2020-01-28", "close": 76.76, "volume": 2490274.0}, {"date": "2020-01-29", "close": 76.21, "volume": 1318485.0}, {"date": "2020-01-30", "close": 75.99, "volume": 2364163.0}, {"date": "2020-01-31", "close": 75.31, "volume": 3829181.0}, {"date": "2020-02-03", "close": 75.64, "volume": 1944082.0}, {"date": "2020-02-04", "close": 76.73, "volume": 2085967.0}, {"date": "2020-02-05", "close": 77.77, "volume": 1801462.0}, {"date": "2020-02-06", "close": 76.59, "volume": 1352830.0}, {"date": "2020-02-07", "close": 75.74, "volume": 1867576.0}, {"date": "2020-02-10", "close": 77.0, "volume": 3172428.0}, {"date": "2020-02-11", "close": 77.28, "volume": 3727755.0}, {"date": "2020-02-12", "close": 78.85, "volume": 2650768.0}, {"date": "2020-02-13", "close": 79.53, "volume": 2695387.0}, {"date": "2020-02-14", "close": 78.14, "volume": 1551926.0}, {"date": "2020-02-18", "close": 78.61, "volume": 1902497.0}, {"date": "2020-02-19", "close": 78.62, "volume": 1356000.0}, {"date": "2020-02-20", "close": 78.78, "volume": 1405016.0}, {"date": "2020-02-21", "close": 78.27, "volume": 2300314.0}, {"date": "2020-02-24", "close": 76.24, "volume": 1946717.0}, {"date": "2020-02-25", "close": 74.02, "volume": 2596931.0}, {"date": "2020-02-26", "close": 72.41, "volume": 3233176.0}, {"date": "2020-02-27", "close": 69.52, "volume": 4206866.0}, {"date": "2020-02-28", "close": 69.28, "volume": 4338939.0}, {"date": "2020-03-02", "close": 70.36, "volume": 3538401.0}, {"date": "2020-03-03", "close": 69.19, "volume": 2445489.0}, {"date": "2020-03-04", "close": 70.98, "volume": 2718395.0}, {"date": "2020-03-05", "close": 68.12, "volume": 3066536.0}, {"date": "2020-03-06", "close": 65.82, "volume": 4352409.0}, {"date": "2020-03-09", "close": 60.37, "volume": 3560810.0}, {"date": "2020-03-10", "close": 64.18, "volume": 2865852.0}, {"date": "2020-03-11", "close": 62.22, "volume": 2850531.0}, {"date": "2020-03-12", "close": 56.55, "volume": 3116784.0}, {"date": "2020-03-13", "close": 62.91, "volume": 4004765.0}, {"date": "2020-03-16", "close": 57.23, "volume": 4404870.0}, {"date": "2020-03-17", "close": 59.51, "volume": 4066436.0}, {"date": "2020-03-18", "close": 56.03, "volume": 3439818.0}, {"date": "2020-03-19", "close": 54.84, "volume": 2884204.0}, {"date": "2020-03-20", "close": 49.51, "volume": 3724197.0}, {"date": "2020-03-23", "close": 48.3, "volume": 3214824.0}, {"date": "2020-03-24", "close": 51.48, "volume": 3357624.0}, {"date": "2020-03-25", "close": 52.16, "volume": 5590143.0}, {"date": "2020-03-26", "close": 56.35, "volume": 3272037.0}, {"date": "2020-03-27", "close": 51.98, "volume": 3339848.0}, {"date": "2020-03-30", "close": 54.92, "volume": 3251783.0}, {"date": "2020-03-31", "close": 54.9, "volume": 2484925.0}, {"date": "2020-04-01", "close": 51.67, "volume": 3258626.0}, {"date": "2020-04-02", "close": 52.11, "volume": 2678711.0}, {"date": "2020-04-03", "close": 49.59, "volume": 2310619.0}, {"date": "2020-04-06", "close": 53.7, "volume": 2223692.0}, {"date": "2020-04-07", "close": 54.26, "volume": 2827194.0}, {"date": "2020-04-08", "close": 54.67, "volume": 2470642.0}, {"date": "2020-04-09", "close": 56.8, "volume": 2532358.0}, {"date": "2020-04-13", "close": 55.75, "volume": 2116557.0}, {"date": "2020-04-14", "close": 55.59, "volume": 1997807.0}, {"date": "2020-04-15", "close": 51.96, "volume": 3606513.0}, {"date": "2020-04-16", "close": 53.02, "volume": 3335078.0}, {"date": "2020-04-17", "close": 54.57, "volume": 2450703.0}, {"date": "2020-04-20", "close": 53.92, "volume": 2649715.0}, {"date": "2020-04-21", "close": 51.34, "volume": 2785638.0}, {"date": "2020-04-22", "close": 50.69, "volume": 2179516.0}, {"date": "2020-04-23", "close": 51.49, "volume": 1897722.0}, {"date": "2020-04-24", "close": 52.03, "volume": 1593598.0}, {"date": "2020-04-27", "close": 54.34, "volume": 3014620.0}, {"date": "2020-04-28", "close": 56.5, "volume": 3392585.0}, {"date": "2020-04-29", "close": 61.36, "volume": 6059645.0}, {"date": "2020-04-30", "close": 57.03, "volume": 3186485.0}, {"date": "2020-05-01", "close": 55.89, "volume": 2367772.0}, {"date": "2020-05-04", "close": 54.27, "volume": 2753986.0}, {"date": "2020-05-05", "close": 54.22, "volume": 2330030.0}, {"date": "2020-05-06", "close": 54.34, "volume": 1721811.0}, {"date": "2020-05-07", "close": 53.63, "volume": 2703468.0}, {"date": "2020-05-08", "close": 55.11, "volume": 1833888.0}, {"date": "2020-05-11", "close": 53.6, "volume": 1937753.0}, {"date": "2020-05-12", "close": 51.86, "volume": 1619151.0}, {"date": "2020-05-13", "close": 49.06, "volume": 2630253.0}, {"date": "2020-05-14", "close": 50.24, "volume": 3047570.0}, {"date": "2020-05-15", "close": 50.9, "volume": 4187626.0}, {"date": "2020-05-18", "close": 53.17, "volume": 1965376.0}, {"date": "2020-05-19", "close": 52.29, "volume": 2297501.0}, {"date": "2020-05-20", "close": 52.44, "volume": 2002118.0}, {"date": "2020-05-21", "close": 51.86, "volume": 2300340.0}, {"date": "2020-05-22", "close": 51.78, "volume": 2026766.0}, {"date": "2020-05-26", "close": 54.09, "volume": 3991468.0}, {"date": "2020-05-27", "close": 57.81, "volume": 3861678.0}, {"date": "2020-05-28", "close": 55.17, "volume": 2083768.0}, {"date": "2020-05-29", "close": 54.79, "volume": 3461841.0}, {"date": "2020-06-01", "close": 55.58, "volume": 2155006.0}, {"date": "2020-06-02", "close": 55.26, "volume": 2492807.0}, {"date": "2020-06-03", "close": 57.13, "volume": 2904100.0}, {"date": "2020-06-04", "close": 57.86, "volume": 2883499.0}, {"date": "2020-06-05", "close": 60.78, "volume": 4737426.0}, {"date": "2020-06-08", "close": 63.9, "volume": 3272925.0}, {"date": "2020-06-09", "close": 60.34, "volume": 2670376.0}, {"date": "2020-06-10", "close": 58.12, "volume": 2521275.0}, {"date": "2020-06-11", "close": 54.45, "volume": 2879832.0}, {"date": "2020-06-12", "close": 55.03, "volume": 2353625.0}, {"date": "2020-06-15", "close": 56.32, "volume": 3217695.0}, {"date": "2020-06-16", "close": 56.36, "volume": 2340825.0}, {"date": "2020-06-17", "close": 55.39, "volume": 1693731.0}, {"date": "2020-06-18", "close": 55.42, "volume": 2130829.0}, {"date": "2020-06-19", "close": 53.33, "volume": 9254848.0}, {"date": "2020-06-22", "close": 52.76, "volume": 2868079.0}, {"date": "2020-06-23", "close": 54.1, "volume": 3605434.0}, {"date": "2020-06-24", "close": 52.45, "volume": 2753128.0}, {"date": "2020-06-25", "close": 52.8, "volume": 3319223.0}, {"date": "2020-06-26", "close": 52.78, "volume": 4731097.0}, {"date": "2020-06-29", "close": 54.29, "volume": 2923963.0}, {"date": "2020-06-30", "close": 54.6, "volume": 2381376.0}, {"date": "2020-07-01", "close": 54.54, "volume": 2206232.0}, {"date": "2020-07-02", "close": 54.61, "volume": 1689110.0}, {"date": "2020-07-06", "close": 55.26, "volume": 1539978.0}, {"date": "2020-07-07", "close": 55.71, "volume": 2534069.0}, {"date": "2020-07-08", "close": 53.6, "volume": 3267139.0}, {"date": "2020-07-09", "close": 51.66, "volume": 2627828.0}, {"date": "2020-07-10", "close": 53.82, "volume": 1708391.0}, {"date": "2020-07-13", "close": 54.53, "volume": 1953860.0}, {"date": "2020-07-14", "close": 54.86, "volume": 1429195.0}, {"date": "2020-07-15", "close": 56.23, "volume": 1740092.0}, {"date": "2020-07-16", "close": 56.25, "volume": 1352877.0}, {"date": "2020-07-17", "close": 55.69, "volume": 1517594.0}, {"date": "2020-07-20", "close": 53.97, "volume": 1712093.0}, {"date": "2020-07-21", "close": 54.5, "volume": 1283125.0}, {"date": "2020-07-22", "close": 54.98, "volume": 1411990.0}, {"date": "2020-07-23", "close": 56.33, "volume": 2647338.0}, {"date": "2020-07-24", "close": 56.56, "volume": 2397615.0}, {"date": "2020-07-27", "close": 57.01, "volume": 3765107.0}, {"date": "2020-07-28", "close": 54.66, "volume": 5147802.0}, {"date": "2020-07-29", "close": 54.02, "volume": 5704695.0}, {"date": "2020-07-30", "close": 53.26, "volume": 2506742.0}, {"date": "2020-07-31", "close": 53.73, "volume": 3417014.0}, {"date": "2020-08-03", "close": 53.7, "volume": 2273034.0}, {"date": "2020-08-04", "close": 53.14, "volume": 1988006.0}, {"date": "2020-08-05", "close": 52.7, "volume": 2431246.0}, {"date": "2020-08-06", "close": 53.68, "volume": 2069205.0}, {"date": "2020-08-07", "close": 53.27, "volume": 1817524.0}, {"date": "2020-08-10", "close": 55.01, "volume": 2002519.0}, {"date": "2020-08-11", "close": 55.74, "volume": 1690072.0}, {"date": "2020-08-12", "close": 54.15, "volume": 1753010.0}, {"date": "2020-08-13", "close": 54.32, "volume": 1256677.0}, {"date": "2020-08-14", "close": 54.85, "volume": 1118355.0}, {"date": "2020-08-17", "close": 53.83, "volume": 1962754.0}, {"date": "2020-08-18", "close": 54.12, "volume": 1499195.0}, {"date": "2020-08-19", "close": 53.73, "volume": 1076142.0}, {"date": "2020-08-20", "close": 52.86, "volume": 1251469.0}, {"date": "2020-08-21", "close": 52.55, "volume": 1960524.0}, {"date": "2020-08-24", "close": 54.49, "volume": 1712236.0}, {"date": "2020-08-25", "close": 53.8, "volume": 1083371.0}, {"date": "2020-08-26", "close": 53.66, "volume": 1562089.0}, {"date": "2020-08-27", "close": 54.96, "volume": 1839297.0}, {"date": "2020-08-28", "close": 55.11, "volume": 1051860.0}, {"date": "2020-08-31", "close": 54.09, "volume": 1704828.0}, {"date": "2020-09-01", "close": 53.02, "volume": 1676941.0}, {"date": "2020-09-02", "close": 53.93, "volume": 1719575.0}, {"date": "2020-09-03", "close": 54.29, "volume": 1939312.0}, {"date": "2020-09-04", "close": 54.08, "volume": 1320725.0}, {"date": "2020-09-08", "close": 53.83, "volume": 1728461.0}, {"date": "2020-09-09", "close": 53.0, "volume": 1387721.0}, {"date": "2020-09-10", "close": 51.8, "volume": 1729122.0}, {"date": "2020-09-11", "close": 52.32, "volume": 1517495.0}, {"date": "2020-09-14", "close": 53.83, "volume": 1594930.0}, {"date": "2020-09-15", "close": 53.71, "volume": 1927506.0}, {"date": "2020-09-16", "close": 53.92, "volume": 2187653.0}, {"date": "2020-09-17", "close": 53.59, "volume": 1799430.0}, {"date": "2020-09-18", "close": 51.55, "volume": 3107106.0}, {"date": "2020-09-21", "close": 49.25, "volume": 3091279.0}, {"date": "2020-09-22", "close": 49.71, "volume": 1791690.0}, {"date": "2020-09-23", "close": 48.81, "volume": 2032156.0}, {"date": "2020-09-24", "close": 48.9, "volume": 1381178.0}, {"date": "2020-09-25", "close": 49.15, "volume": 1422874.0}, {"date": "2020-09-28", "close": 49.64, "volume": 1692124.0}, {"date": "2020-09-29", "close": 48.85, "volume": 1470692.0}, {"date": "2020-09-30", "close": 49.5, "volume": 1842475.0}, {"date": "2020-10-01", "close": 49.57, "volume": 1618226.0}, {"date": "2020-10-02", "close": 51.33, "volume": 1653624.0}, {"date": "2020-10-05", "close": 51.7, "volume": 1725958.0}, {"date": "2020-10-06", "close": 51.22, "volume": 1750320.0}, {"date": "2020-10-07", "close": 52.15, "volume": 1518607.0}, {"date": "2020-10-08", "close": 53.15, "volume": 1941138.0}, {"date": "2020-10-09", "close": 52.47, "volume": 2161051.0}, {"date": "2020-10-12", "close": 53.45, "volume": 2570680.0}, {"date": "2020-10-13", "close": 52.86, "volume": 2054653.0}, {"date": "2020-10-14", "close": 53.18, "volume": 2158909.0}, {"date": "2020-10-15", "close": 52.79, "volume": 1850421.0}, {"date": "2020-10-16", "close": 52.48, "volume": 1749322.0}, {"date": "2020-10-19", "close": 50.84, "volume": 1563740.0}, {"date": "2020-10-20", "close": 51.15, "volume": 1464610.0}, {"date": "2020-10-21", "close": 51.5, "volume": 2136419.0}, {"date": "2020-10-22", "close": 51.58, "volume": 2140969.0}, {"date": "2020-10-23", "close": 52.72, "volume": 2293874.0}, {"date": "2020-10-26", "close": 51.24, "volume": 2665157.0}, {"date": "2020-10-27", "close": 48.82, "volume": 6550359.0}, {"date": "2020-10-28", "close": 46.09, "volume": 3626715.0}, {"date": "2020-10-29", "close": 45.8, "volume": 4168382.0}, {"date": "2020-10-30", "close": 47.2, "volume": 3068152.0}, {"date": "2020-11-02", "close": 48.72, "volume": 2848491.0}, {"date": "2020-11-03", "close": 50.05, "volume": 3219487.0}, {"date": "2020-11-04", "close": 47.84, "volume": 3756105.0}, {"date": "2020-11-05", "close": 49.32, "volume": 2040718.0}, {"date": "2020-11-06", "close": 48.36, "volume": 2120752.0}, {"date": "2020-11-09", "close": 55.49, "volume": 6214862.0}, {"date": "2020-11-10", "close": 57.0, "volume": 5467895.0}, {"date": "2020-11-11", "close": 57.23, "volume": 4448403.0}, {"date": "2020-11-12", "close": 56.23, "volume": 5381693.0}, {"date": "2020-11-13", "close": 58.36, "volume": 2410076.0}, {"date": "2020-11-16", "close": 61.88, "volume": 3680243.0}, {"date": "2020-11-17", "close": 61.84, "volume": 2070819.0}, {"date": "2020-11-18", "close": 59.7, "volume": 2971743.0}, {"date": "2020-11-19", "close": 59.39, "volume": 1684746.0}, {"date": "2020-11-20", "close": 59.65, "volume": 1693597.0}, {"date": "2020-11-23", "close": 61.1, "volume": 1679707.0}, {"date": "2020-11-24", "close": 64.44, "volume": 4414703.0}, {"date": "2020-11-25", "close": 64.17, "volume": 2841478.0}, {"date": "2020-11-27", "close": 63.0, "volume": 1525550.0}, {"date": "2020-11-30", "close": 63.0, "volume": 4237923.0}, {"date": "2020-12-01", "close": 63.37, "volume": 2243075.0}, {"date": "2020-12-02", "close": 63.67, "volume": 2093028.0}, {"date": "2020-12-03", "close": 65.06, "volume": 2173593.0}, {"date": "2020-12-04", "close": 64.99, "volume": 1997203.0}, {"date": "2020-12-07", "close": 64.3, "volume": 2142417.0}, {"date": "2020-12-08", "close": 64.65, "volume": 1593018.0}, {"date": "2020-12-09", "close": 64.36, "volume": 1749493.0}, {"date": "2020-12-10", "close": 63.96, "volume": 1516286.0}, {"date": "2020-12-11", "close": 64.59, "volume": 1488856.0}, {"date": "2020-12-14", "close": 63.58, "volume": 2026343.0}, {"date": "2020-12-15", "close": 64.34, "volume": 1704600.0}, {"date": "2020-12-16", "close": 64.74, "volume": 1832313.0}, {"date": "2020-12-17", "close": 63.31, "volume": 1918787.0}, {"date": "2020-12-18", "close": 61.62, "volume": 3142677.0}, {"date": "2020-12-21", "close": 60.54, "volume": 2379338.0}, {"date": "2020-12-22", "close": 59.79, "volume": 2542075.0}, {"date": "2020-12-23", "close": 61.28, "volume": 1668443.0}, {"date": "2020-12-24", "close": 61.3, "volume": 346004.0}, {"date": "2020-12-28", "close": 62.38, "volume": 1277756.0}, {"date": "2020-12-29", "close": 62.05, "volume": 803437.0}, {"date": "2020-12-30", "close": 61.89, "volume": 666256.0}, {"date": "2020-12-31", "close": 62.37, "volume": 978662.0}, {"date": "2021-01-04", "close": 60.88, "volume": 1572207.0}, {"date": "2021-01-05", "close": 61.88, "volume": 1660720.0}, {"date": "2021-01-06", "close": 66.97, "volume": 3442480.0}, {"date": "2021-01-07", "close": 63.97, "volume": 2758375.0}, {"date": "2021-01-08", "close": 63.59, "volume": 2213529.0}, {"date": "2021-01-11", "close": 63.7, "volume": 1273727.0}, {"date": "2021-01-12", "close": 63.93, "volume": 1431933.0}, {"date": "2021-01-13", "close": 62.94, "volume": 1755273.0}, {"date": "2021-01-14", "close": 63.39, "volume": 1774607.0}, {"date": "2021-01-15", "close": 63.12, "volume": 1370940.0}, {"date": "2021-01-19", "close": 63.1, "volume": 1391429.0}, {"date": "2021-01-20", "close": 62.87, "volume": 1456556.0}, {"date": "2021-01-21", "close": 63.11, "volume": 1535264.0}, {"date": "2021-01-22", "close": 62.57, "volume": 1761983.0}, {"date": "2021-01-25", "close": 63.91, "volume": 1443192.0}, {"date": "2021-01-26", "close": 65.57, "volume": 1993061.0}, {"date": "2021-01-27", "close": 66.57, "volume": 3680505.0}, {"date": "2021-01-28", "close": 64.49, "volume": 2456444.0}, {"date": "2021-01-29", "close": 62.38, "volume": 2105186.0}, {"date": "2021-02-01", "close": 62.86, "volume": 2042844.0}, {"date": "2021-02-02", "close": 62.68, "volume": 2010601.0}, {"date": "2021-02-03", "close": 64.17, "volume": 1550429.0}, {"date": "2021-02-04", "close": 64.86, "volume": 1628265.0}, {"date": "2021-02-05", "close": 65.88, "volume": 1259133.0}, {"date": "2021-02-08", "close": 66.75, "volume": 1070273.0}, {"date": "2021-02-09", "close": 66.74, "volume": 1150402.0}, {"date": "2021-02-10", "close": 65.07, "volume": 3132553.0}, {"date": "2021-02-11", "close": 66.02, "volume": 1566871.0}, {"date": "2021-02-12", "close": 66.25, "volume": 1060737.0}, {"date": "2021-02-16", "close": 65.9, "volume": 2213773.0}, {"date": "2021-02-17", "close": 67.1, "volume": 2346684.0}, {"date": "2021-02-18", "close": 66.76, "volume": 2931153.0}, {"date": "2021-02-19", "close": 67.65, "volume": 2055467.0}, {"date": "2021-02-22", "close": 70.58, "volume": 2597909.0}, {"date": "2021-02-23", "close": 70.7, "volume": 1714273.0}, {"date": "2021-02-24", "close": 70.88, "volume": 1363736.0}, {"date": "2021-02-25", "close": 69.07, "volume": 2457854.0}, {"date": "2021-02-26", "close": 68.73, "volume": 1812469.0}, {"date": "2021-03-01", "close": 71.05, "volume": 1360068.0}, {"date": "2021-03-02", "close": 71.64, "volume": 1237326.0}, {"date": "2021-03-03", "close": 73.16, "volume": 1753098.0}, {"date": "2021-03-04", "close": 72.04, "volume": 2047623.0}, {"date": "2021-03-05", "close": 74.51, "volume": 1633384.0}, {"date": "2021-03-08", "close": 77.27, "volume": 1975972.0}, {"date": "2021-03-09", "close": 75.46, "volume": 2172118.0}, {"date": "2021-03-10", "close": 76.57, "volume": 1840793.0}, {"date": "2021-03-11", "close": 76.34, "volume": 1761174.0}, {"date": "2021-03-12", "close": 77.78, "volume": 1348530.0}, {"date": "2021-03-15", "close": 76.66, "volume": 1747370.0}, {"date": "2021-03-16", "close": 76.79, "volume": 1682113.0}, {"date": "2021-03-17", "close": 76.94, "volume": 1647579.0}, {"date": "2021-03-18", "close": 77.25, "volume": 1705095.0}, {"date": "2021-03-19", "close": 76.43, "volume": 6519720.0}, {"date": "2021-03-22", "close": 77.15, "volume": 1599891.0}, {"date": "2021-03-23", "close": 75.47, "volume": 1679665.0}, {"date": "2021-03-24", "close": 74.89, "volume": 1789294.0}, {"date": "2021-03-25", "close": 76.29, "volume": 1772493.0}, {"date": "2021-03-26", "close": 75.52, "volume": 2997608.0}, {"date": "2021-03-29", "close": 74.98, "volume": 1828567.0}, {"date": "2021-03-30", "close": 75.45, "volume": 1620592.0}, {"date": "2021-03-31", "close": 74.15, "volume": 1902220.0}, {"date": "2021-04-01", "close": 75.91, "volume": 1961539.0}, {"date": "2021-04-05", "close": 76.13, "volume": 1560237.0}, {"date": "2021-04-06", "close": 77.58, "volume": 2397669.0}, {"date": "2021-04-07", "close": 77.64, "volume": 1324116.0}, {"date": "2021-04-08", "close": 77.25, "volume": 1684580.0}, {"date": "2021-04-09", "close": 77.66, "volume": 1470549.0}, {"date": "2021-04-12", "close": 79.28, "volume": 1826448.0}, {"date": "2021-04-13", "close": 78.59, "volume": 2462842.0}, {"date": "2021-04-14", "close": 78.62, "volume": 1906753.0}, {"date": "2021-04-15", "close": 79.44, "volume": 2253968.0}, {"date": "2021-04-16", "close": 79.65, "volume": 1642729.0}, {"date": "2021-04-19", "close": 79.31, "volume": 2848539.0}, {"date": "2021-04-20", "close": 78.86, "volume": 2991975.0}, {"date": "2021-04-21", "close": 80.59, "volume": 2451297.0}, {"date": "2021-04-22", "close": 80.64, "volume": 3069952.0}, {"date": "2021-04-23", "close": 81.23, "volume": 2215189.0}, {"date": "2021-04-26", "close": 80.74, "volume": 1608211.0}, {"date": "2021-04-27", "close": 81.25, "volume": 1880449.0}, {"date": "2021-04-28", "close": 81.35, "volume": 1469511.0}, {"date": "2021-04-29", "close": 82.88, "volume": 1468642.0}, {"date": "2021-04-30", "close": 82.26, "volume": 1751263.0}, {"date": "2021-05-03", "close": 83.53, "volume": 1860326.0}, {"date": "2021-05-04", "close": 83.55, "volume": 1360448.0}, {"date": "2021-05-05", "close": 83.17, "volume": 1629854.0}, {"date": "2021-05-06", "close": 84.3, "volume": 1521230.0}, {"date": "2021-05-07", "close": 84.96, "volume": 1593524.0}, {"date": "2021-05-10", "close": 84.8, "volume": 1406097.0}, {"date": "2021-05-11", "close": 83.74, "volume": 1684352.0}, {"date": "2021-05-12", "close": 82.14, "volume": 1339536.0}, {"date": "2021-05-13", "close": 83.43, "volume": 2441248.0}, {"date": "2021-05-14", "close": 83.64, "volume": 2164848.0}, {"date": "2021-05-17", "close": 83.11, "volume": 1358699.0}, {"date": "2021-05-18", "close": 82.83, "volume": 1820383.0}, {"date": "2021-05-19", "close": 82.16, "volume": 2158028.0}, {"date": "2021-05-20", "close": 82.62, "volume": 1683527.0}, {"date": "2021-05-21", "close": 82.89, "volume": 1535942.0}, {"date": "2021-05-24", "close": 83.2, "volume": 1635041.0}, {"date": "2021-05-25", "close": 81.99, "volume": 2135906.0}, {"date": "2021-05-26", "close": 81.87, "volume": 1941360.0}, {"date": "2021-05-27", "close": 82.62, "volume": 3344468.0}, {"date": "2021-05-28", "close": 82.24, "volume": 2540837.0}, {"date": "2021-06-01", "close": 83.02, "volume": 2278815.0}, {"date": "2021-06-02", "close": 82.65, "volume": 1734058.0}, {"date": "2021-06-03", "close": 82.13, "volume": 2504900.0}, {"date": "2021-06-04", "close": 82.8, "volume": 1294775.0}, {"date": "2021-06-07", "close": 82.78, "volume": 1878279.0}, {"date": "2021-06-08", "close": 83.68, "volume": 1168435.0}, {"date": "2021-06-09", "close": 83.53, "volume": 1496348.0}, {"date": "2021-06-10", "close": 82.95, "volume": 1080430.0}, {"date": "2021-06-11", "close": 83.81, "volume": 1297417.0}, {"date": "2021-06-14", "close": 82.57, "volume": 1303995.0}, {"date": "2021-06-15", "close": 83.18, "volume": 1249896.0}, {"date": "2021-06-16", "close": 82.65, "volume": 1046773.0}, {"date": "2021-06-17", "close": 80.82, "volume": 1179935.0}, {"date": "2021-06-18", "close": 77.63, "volume": 2647468.0}, {"date": "2021-06-21", "close": 79.81, "volume": 1405306.0}, {"date": "2021-06-22", "close": 79.12, "volume": 1225396.0}, {"date": "2021-06-23", "close": 79.05, "volume": 1012597.0}, {"date": "2021-06-24", "close": 79.6, "volume": 1020677.0}, {"date": "2021-06-25", "close": 80.24, "volume": 1233297.0}, {"date": "2021-06-28", "close": 78.54, "volume": 1383950.0}, {"date": "2021-06-29", "close": 78.92, "volume": 957346.0}, {"date": "2021-06-30", "close": 79.99, "volume": 1001314.0}, {"date": "2021-07-01", "close": 81.0, "volume": 891886.0}, {"date": "2021-07-02", "close": 80.89, "volume": 870827.0}, {"date": "2021-07-06", "close": 78.88, "volume": 1436238.0}, {"date": "2021-07-07", "close": 79.34, "volume": 1003809.0}, {"date": "2021-07-08", "close": 78.31, "volume": 1330550.0}, {"date": "2021-07-09", "close": 80.05, "volume": 1520844.0}, {"date": "2021-07-12", "close": 79.63, "volume": 1306986.0}, {"date": "2021-07-13", "close": 77.89, "volume": 1061545.0}, {"date": "2021-07-14", "close": 78.83, "volume": 1477482.0}, {"date": "2021-07-15", "close": 78.53, "volume": 1375198.0}, {"date": "2021-07-16", "close": 77.45, "volume": 1354493.0}, {"date": "2021-07-19", "close": 76.36, "volume": 3054532.0}, {"date": "2021-07-20", "close": 73.07, "volume": 4855648.0}, {"date": "2021-07-21", "close": 73.7, "volume": 3571346.0}, {"date": "2021-07-22", "close": 72.0, "volume": 2713661.0}, {"date": "2021-07-23", "close": 72.3, "volume": 1657862.0}, {"date": "2021-07-26", "close": 73.27, "volume": 2510960.0}, {"date": "2021-07-27", "close": 73.47, "volume": 1106224.0}, {"date": "2021-07-28", "close": 72.82, "volume": 1004366.0}, {"date": "2021-07-29", "close": 73.23, "volume": 1191842.0}, {"date": "2021-07-30", "close": 72.82, "volume": 1915099.0}, {"date": "2021-08-02", "close": 73.02, "volume": 1004449.0}, {"date": "2021-08-03", "close": 72.87, "volume": 2304074.0}, {"date": "2021-08-04", "close": 71.52, "volume": 1427558.0}, {"date": "2021-08-05", "close": 73.58, "volume": 2052841.0}, {"date": "2021-08-06", "close": 74.08, "volume": 1316811.0}, {"date": "2021-08-09", "close": 73.33, "volume": 1124563.0}, {"date": "2021-08-10", "close": 74.86, "volume": 899524.0}, {"date": "2021-08-11", "close": 76.25, "volume": 1200148.0}, {"date": "2021-08-12", "close": 76.13, "volume": 1157901.0}, {"date": "2021-08-13", "close": 75.45, "volume": 720497.0}, {"date": "2021-08-16", "close": 75.77, "volume": 1148387.0}, {"date": "2021-08-17", "close": 74.69, "volume": 1271638.0}, {"date": "2021-08-18", "close": 72.96, "volume": 1534413.0}, {"date": "2021-08-19", "close": 71.12, "volume": 1745890.0}, {"date": "2021-08-20", "close": 71.64, "volume": 2275046.0}, {"date": "2021-08-23", "close": 72.61, "volume": 1039804.0}, {"date": "2021-08-24", "close": 72.59, "volume": 954861.0}, {"date": "2021-08-25", "close": 72.56, "volume": 1095343.0}, {"date": "2021-08-26", "close": 71.76, "volume": 962607.0}, {"date": "2021-08-27", "close": 73.19, "volume": 1305226.0}, {"date": "2021-08-30", "close": 72.13, "volume": 1189202.0}, {"date": "2021-08-31", "close": 73.22, "volume": 1788412.0}, {"date": "2021-09-01", "close": 73.39, "volume": 1022770.0}, {"date": "2021-09-02", "close": 74.34, "volume": 1177368.0}, {"date": "2021-09-03", "close": 73.74, "volume": 1063672.0}, {"date": "2021-09-07", "close": 73.08, "volume": 1009572.0}, {"date": "2021-09-08", "close": 72.75, "volume": 985738.0}, {"date": "2021-09-09", "close": 72.12, "volume": 1237392.0}, {"date": "2021-09-10", "close": 71.67, "volume": 1089911.0}, {"date": "2021-09-13", "close": 72.51, "volume": 1155546.0}, {"date": "2021-09-14", "close": 72.46, "volume": 1378910.0}, {"date": "2021-09-15", "close": 73.92, "volume": 1519123.0}, {"date": "2021-09-16", "close": 73.3, "volume": 1095939.0}, {"date": "2021-09-17", "close": 73.09, "volume": 2135696.0}, {"date": "2021-09-20", "close": 71.48, "volume": 1698390.0}, {"date": "2021-09-21", "close": 70.85, "volume": 2051945.0}, {"date": "2021-09-22", "close": 72.44, "volume": 2571632.0}, {"date": "2021-09-23", "close": 74.16, "volume": 2041096.0}, {"date": "2021-09-24", "close": 74.73, "volume": 1375592.0}, {"date": "2021-09-27", "close": 75.79, "volume": 1214292.0}, {"date": "2021-09-28", "close": 73.91, "volume": 1796989.0}, {"date": "2021-09-29", "close": 73.55, "volume": 1305212.0}, {"date": "2021-09-30", "close": 72.46, "volume": 1453758.0}, {"date": "2021-10-01", "close": 74.13, "volume": 1209278.0}, {"date": "2021-10-04", "close": 73.9, "volume": 1465464.0}, {"date": "2021-10-05", "close": 75.55, "volume": 1392993.0}, {"date": "2021-10-06", "close": 75.24, "volume": 1707114.0}, {"date": "2021-10-07", "close": 75.46, "volume": 2085548.0}, {"date": "2021-10-08", "close": 75.22, "volume": 836652.0}, {"date": "2021-10-11", "close": 75.27, "volume": 1133704.0}, {"date": "2021-10-12", "close": 73.77, "volume": 1560339.0}, {"date": "2021-10-13", "close": 74.29, "volume": 1291233.0}, {"date": "2021-10-14", "close": 76.48, "volume": 1658265.0}, {"date": "2021-10-15", "close": 76.57, "volume": 1502250.0}, {"date": "2021-10-18", "close": 76.41, "volume": 2101902.0}, {"date": "2021-10-19", "close": 76.47, "volume": 1929480.0}, {"date": "2021-10-20", "close": 74.73, "volume": 4816514.0}, {"date": "2021-10-21", "close": 72.39, "volume": 2483573.0}, {"date": "2021-10-22", "close": 70.96, "volume": 2539503.0}, {"date": "2021-10-25", "close": 70.18, "volume": 2066131.0}, {"date": "2021-10-26", "close": 71.04, "volume": 1691384.0}, {"date": "2021-10-27", "close": 69.02, "volume": 1300763.0}, {"date": "2021-10-28", "close": 69.02, "volume": 1584321.0}, {"date": "2021-10-29", "close": 68.08, "volume": 1714373.0}, {"date": "2021-11-01", "close": 68.96, "volume": 1249571.0}, {"date": "2021-11-02", "close": 67.87, "volume": 2175994.0}, {"date": "2021-11-03", "close": 68.0, "volume": 3424124.0}, {"date": "2021-11-04", "close": 67.63, "volume": 1254995.0}, {"date": "2021-11-05", "close": 68.8, "volume": 1367661.0}, {"date": "2021-11-08", "close": 69.02, "volume": 1526021.0}, {"date": "2021-11-09", "close": 68.99, "volume": 1143575.0}, {"date": "2021-11-10", "close": 69.19, "volume": 887744.0}, {"date": "2021-11-11", "close": 69.6, "volume": 1550788.0}, {"date": "2021-11-12", "close": 68.93, "volume": 1202779.0}, {"date": "2021-11-15", "close": 69.03, "volume": 1140332.0}, {"date": "2021-11-16", "close": 68.06, "volume": 1178966.0}, {"date": "2021-11-17", "close": 69.14, "volume": 1738223.0}, {"date": "2021-11-18", "close": 67.71, "volume": 1680014.0}, {"date": "2021-11-19", "close": 67.12, "volume": 1558771.0}, {"date": "2021-11-22", "close": 68.1, "volume": 1451704.0}, {"date": "2021-11-23", "close": 69.11, "volume": 1571738.0}, {"date": "2021-11-24", "close": 68.94, "volume": 1770054.0}, {"date": "2021-11-26", "close": 67.75, "volume": 1539760.0}, {"date": "2021-11-29", "close": 67.47, "volume": 2081731.0}, {"date": "2021-11-30", "close": 67.31, "volume": 5212961.0}, {"date": "2021-12-01", "close": 66.57, "volume": 2497258.0}, {"date": "2021-12-02", "close": 69.09, "volume": 2632962.0}, {"date": "2021-12-03", "close": 69.04, "volume": 2654090.0}, {"date": "2021-12-06", "close": 69.64, "volume": 2152014.0}, {"date": "2021-12-07", "close": 69.88, "volume": 2032985.0}, {"date": "2021-12-08", "close": 69.98, "volume": 2135783.0}, {"date": "2021-12-09", "close": 69.79, "volume": 1557553.0}, {"date": "2021-12-10", "close": 70.91, "volume": 2308757.0}, {"date": "2021-12-13", "close": 71.25, "volume": 2338084.0}, {"date": "2021-12-14", "close": 72.11, "volume": 3684445.0}, {"date": "2021-12-15", "close": 72.56, "volume": 2831882.0}, {"date": "2021-12-16", "close": 73.69, "volume": 2657193.0}, {"date": "2021-12-17", "close": 73.03, "volume": 4007701.0}, {"date": "2021-12-20", "close": 70.46, "volume": 2033526.0}, {"date": "2021-12-21", "close": 72.24, "volume": 1811284.0}, {"date": "2021-12-22", "close": 71.57, "volume": 2349076.0}, {"date": "2021-12-23", "close": 72.19, "volume": 1324198.0}, {"date": "2021-12-27", "close": 72.95, "volume": 958956.0}, {"date": "2021-12-28", "close": 73.53, "volume": 944191.0}, {"date": "2021-12-29", "close": 73.54, "volume": 1195318.0}, {"date": "2021-12-30", "close": 73.76, "volume": 865259.0}, {"date": "2021-12-31", "close": 73.27, "volume": 1141423.0}, {"date": "2022-01-03", "close": 73.89, "volume": 1531503.0}, {"date": "2022-01-04", "close": 75.52, "volume": 1735081.0}, {"date": "2022-01-05", "close": 75.77, "volume": 2860956.0}, {"date": "2022-01-06", "close": 77.78, "volume": 2720182.0}, {"date": "2022-01-07", "close": 78.39, "volume": 2094494.0}, {"date": "2022-01-10", "close": 77.76, "volume": 1941427.0}, {"date": "2022-01-11", "close": 77.52, "volume": 2249442.0}, {"date": "2022-01-12", "close": 77.0, "volume": 2483391.0}, {"date": "2022-01-13", "close": 78.89, "volume": 1861089.0}, {"date": "2022-01-14", "close": 79.6, "volume": 1685878.0}, {"date": "2022-01-18", "close": 78.89, "volume": 2049871.0}, {"date": "2022-01-19", "close": 76.97, "volume": 1619517.0}, {"date": "2022-01-20", "close": 75.54, "volume": 1424816.0}, {"date": "2022-01-21", "close": 75.6, "volume": 1652193.0}, {"date": "2022-01-24", "close": 75.61, "volume": 1666121.0}, {"date": "2022-01-25", "close": 75.48, "volume": 1617443.0}, {"date": "2022-01-26", "close": 75.61, "volume": 1599311.0}, {"date": "2022-01-27", "close": 73.29, "volume": 1977688.0}, {"date": "2022-01-28", "close": 74.63, "volume": 1212348.0}, {"date": "2022-01-31", "close": 75.36, "volume": 2155908.0}, {"date": "2022-02-01", "close": 76.4, "volume": 1336164.0}, {"date": "2022-02-02", "close": 77.16, "volume": 1342878.0}, {"date": "2022-02-03", "close": 77.68, "volume": 2093387.0}, {"date": "2022-02-04", "close": 76.74, "volume": 1773251.0}, {"date": "2022-02-07", "close": 77.41, "volume": 2075867.0}, {"date": "2022-02-08", "close": 78.92, "volume": 2904666.0}, {"date": "2022-02-09", "close": 90.12, "volume": 5883368.0}, {"date": "2022-02-10", "close": 86.35, "volume": 3863626.0}, {"date": "2022-02-11", "close": 84.8, "volume": 2130282.0}, {"date": "2022-02-14", "close": 84.74, "volume": 1829040.0}, {"date": "2022-02-15", "close": 86.42, "volume": 1617971.0}, {"date": "2022-02-16", "close": 86.34, "volume": 1682835.0}, {"date": "2022-02-17", "close": 84.46, "volume": 1491368.0}, {"date": "2022-02-18", "close": 84.12, "volume": 1594450.0}, {"date": "2022-02-22", "close": 84.1, "volume": 1513456.0}, {"date": "2022-02-23", "close": 82.8, "volume": 1699766.0}, {"date": "2022-02-24", "close": 82.13, "volume": 2037872.0}, {"date": "2022-02-25", "close": 84.26, "volume": 1739490.0}, {"date": "2022-02-28", "close": 83.89, "volume": 2138929.0}, {"date": "2022-03-01", "close": 81.63, "volume": 1518389.0}, {"date": "2022-03-02", "close": 83.73, "volume": 1514731.0}, {"date": "2022-03-03", "close": 83.21, "volume": 1728603.0}, {"date": "2022-03-04", "close": 79.73, "volume": 3482369.0}, {"date": "2022-03-07", "close": 75.1, "volume": 2778489.0}, {"date": "2022-03-08", "close": 74.89, "volume": 2681093.0}, {"date": "2022-03-09", "close": 76.89, "volume": 1922066.0}, {"date": "2022-03-10", "close": 76.94, "volume": 2523239.0}, {"date": "2022-03-11", "close": 76.25, "volume": 1780046.0}, {"date": "2022-03-14", "close": 79.55, "volume": 3129522.0}, {"date": "2022-03-15", "close": 80.73, "volume": 2154399.0}, {"date": "2022-03-16", "close": 84.06, "volume": 3049521.0}, {"date": "2022-03-17", "close": 84.74, "volume": 2060757.0}, {"date": "2022-03-18", "close": 84.22, "volume": 7036483.0}, {"date": "2022-03-21", "close": 83.79, "volume": 1517534.0}, {"date": "2022-03-22", "close": 84.13, "volume": 1245054.0}, {"date": "2022-03-23", "close": 82.55, "volume": 1151989.0}, {"date": "2022-03-24", "close": 83.99, "volume": 1252171.0}, {"date": "2022-03-25", "close": 85.68, "volume": 1377099.0}, {"date": "2022-03-28", "close": 84.81, "volume": 1266838.0}, {"date": "2022-03-29", "close": 86.78, "volume": 1464219.0}, {"date": "2022-03-30", "close": 86.34, "volume": 1223324.0}, {"date": "2022-03-31", "close": 84.88, "volume": 2060329.0}, {"date": "2022-04-01", "close": 82.7, "volume": 1944863.0}, {"date": "2022-04-04", "close": 82.04, "volume": 1651922.0}, {"date": "2022-04-05", "close": 81.32, "volume": 1846220.0}, {"date": "2022-04-06", "close": 79.94, "volume": 1505363.0}, {"date": "2022-04-07", "close": 78.89, "volume": 1946586.0}, {"date": "2022-04-08", "close": 77.91, "volume": 2213644.0}, {"date": "2022-04-11", "close": 78.17, "volume": 1305571.0}, {"date": "2022-04-12", "close": 77.92, "volume": 992298.0}, {"date": "2022-04-13", "close": 78.11, "volume": 1709396.0}, {"date": "2022-04-14", "close": 78.69, "volume": 1710787.0}, {"date": "2022-04-18", "close": 78.6, "volume": 1624557.0}, {"date": "2022-04-19", "close": 80.82, "volume": 2639527.0}, {"date": "2022-04-20", "close": 84.42, "volume": 4109923.0}, {"date": "2022-04-21", "close": 81.42, "volume": 2277870.0}, {"date": "2022-04-22", "close": 79.01, "volume": 1577777.0}, {"date": "2022-04-25", "close": 79.1, "volume": 1527185.0}, {"date": "2022-04-26", "close": 78.5, "volume": 1670689.0}, {"date": "2022-04-27", "close": 78.53, "volume": 1477035.0}, {"date": "2022-04-28", "close": 78.67, "volume": 1277643.0}, {"date": "2022-04-29", "close": 76.13, "volume": 1387119.0}, {"date": "2022-05-02", "close": 76.79, "volume": 1153780.0}, {"date": "2022-05-03", "close": 78.21, "volume": 1426531.0}, {"date": "2022-05-04", "close": 79.62, "volume": 1236042.0}, {"date": "2022-05-05", "close": 77.88, "volume": 979107.0}, {"date": "2022-05-06", "close": 77.38, "volume": 1478725.0}, {"date": "2022-05-09", "close": 77.37, "volume": 1594923.0}, {"date": "2022-05-10", "close": 75.63, "volume": 1395971.0}, {"date": "2022-05-11", "close": 74.77, "volume": 1255510.0}, {"date": "2022-05-12", "close": 75.53, "volume": 1543547.0}, {"date": "2022-05-13", "close": 77.01, "volume": 1187140.0}, {"date": "2022-05-16", "close": 77.0, "volume": 970500.0}, {"date": "2022-05-17", "close": 79.64, "volume": 1279841.0}, {"date": "2022-05-18", "close": 77.0, "volume": 1287650.0}, {"date": "2022-05-19", "close": 74.9, "volume": 1594675.0}, {"date": "2022-05-20", "close": 74.85, "volume": 1369618.0}, {"date": "2022-05-23", "close": 75.86, "volume": 1223734.0}, {"date": "2022-05-24", "close": 69.47, "volume": 4003561.0}, {"date": "2022-05-25", "close": 72.08, "volume": 2088585.0}, {"date": "2022-05-26", "close": 73.04, "volume": 1705518.0}, {"date": "2022-05-27", "close": 75.0, "volume": 2049021.0}, {"date": "2022-05-31", "close": 74.61, "volume": 3955193.0}, {"date": "2022-06-01", "close": 72.92, "volume": 1431251.0}, {"date": "2022-06-02", "close": 73.26, "volume": 1463310.0}, {"date": "2022-06-03", "close": 71.63, "volume": 1349078.0}, {"date": "2022-06-06", "close": 72.73, "volume": 1482699.0}, {"date": "2022-06-07", "close": 72.54, "volume": 1768784.0}, {"date": "2022-06-08", "close": 71.51, "volume": 1242796.0}, {"date": "2022-06-09", "close": 69.85, "volume": 1185879.0}, {"date": "2022-06-10", "close": 67.99, "volume": 2251749.0}, {"date": "2022-06-13", "close": 66.01, "volume": 1627568.0}, {"date": "2022-06-14", "close": 64.95, "volume": 2198981.0}, {"date": "2022-06-15", "close": 65.43, "volume": 1466080.0}, {"date": "2022-06-16", "close": 62.03, "volume": 2126897.0}, {"date": "2022-06-17", "close": 63.1, "volume": 3406153.0}, {"date": "2022-06-21", "close": 63.52, "volume": 1913536.0}, {"date": "2022-06-22", "close": 63.15, "volume": 1389772.0}, {"date": "2022-06-23", "close": 62.58, "volume": 1351718.0}, {"date": "2022-06-24", "close": 64.6, "volume": 2361182.0}, {"date": "2022-06-27", "close": 64.75, "volume": 1282597.0}, {"date": "2022-06-28", "close": 63.66, "volume": 1273194.0}, {"date": "2022-06-29", "close": 63.32, "volume": 1110644.0}, {"date": "2022-06-30", "close": 63.61, "volume": 1437524.0}, {"date": "2022-07-01", "close": 64.31, "volume": 1763995.0}, {"date": "2022-07-05", "close": 63.98, "volume": 1902578.0}, {"date": "2022-07-06", "close": 63.43, "volume": 1336908.0}, {"date": "2022-07-07", "close": 63.84, "volume": 1333938.0}, {"date": "2022-07-08", "close": 64.46, "volume": 2047307.0}, {"date": "2022-07-11", "close": 64.15, "volume": 1126605.0}, {"date": "2022-07-12", "close": 64.21, "volume": 964391.0}, {"date": "2022-07-13", "close": 64.17, "volume": 1184300.0}, {"date": "2022-07-14", "close": 63.21, "volume": 1259690.0}, {"date": "2022-07-15", "close": 64.99, "volume": 1232719.0}, {"date": "2022-07-18", "close": 65.49, "volume": 1908342.0}, {"date": "2022-07-19", "close": 67.41, "volume": 1945491.0}, {"date": "2022-07-20", "close": 70.06, "volume": 3694297.0}, {"date": "2022-07-21", "close": 69.23, "volume": 2334781.0}, {"date": "2022-07-22", "close": 68.96, "volume": 1342373.0}, {"date": "2022-07-25", "close": 69.4, "volume": 950201.0}, {"date": "2022-07-26", "close": 67.77, "volume": 1162920.0}, {"date": "2022-07-27", "close": 69.03, "volume": 763400.0}, {"date": "2022-07-28", "close": 69.65, "volume": 933984.0}, {"date": "2022-07-29", "close": 69.84, "volume": 1830855.0}, {"date": "2022-08-01", "close": 70.12, "volume": 1026424.0}, {"date": "2022-08-02", "close": 69.16, "volume": 1424985.0}, {"date": "2022-08-03", "close": 70.31, "volume": 1272879.0}, {"date": "2022-08-04", "close": 70.3, "volume": 1034421.0}, {"date": "2022-08-05", "close": 69.08, "volume": 842954.0}, {"date": "2022-08-08", "close": 70.23, "volume": 1084356.0}, {"date": "2022-08-09", "close": 70.4, "volume": 1121437.0}, {"date": "2022-08-10", "close": 71.84, "volume": 908905.0}, {"date": "2022-08-11", "close": 72.18, "volume": 864656.0}, {"date": "2022-08-12", "close": 72.55, "volume": 659971.0}, {"date": "2022-08-15", "close": 72.25, "volume": 1105018.0}, {"date": "2022-08-16", "close": 73.68, "volume": 980556.0}, {"date": "2022-08-17", "close": 73.01, "volume": 1223181.0}, {"date": "2022-08-18", "close": 73.22, "volume": 1009647.0}, {"date": "2022-08-19", "close": 72.49, "volume": 967166.0}, {"date": "2022-08-22", "close": 69.76, "volume": 1434715.0}, {"date": "2022-08-23", "close": 69.71, "volume": 754425.0}, {"date": "2022-08-24", "close": 69.59, "volume": 748729.0}, {"date": "2022-08-25", "close": 70.05, "volume": 924918.0}, {"date": "2022-08-26", "close": 68.45, "volume": 843796.0}, {"date": "2022-08-29", "close": 68.19, "volume": 751068.0}, {"date": "2022-08-30", "close": 67.99, "volume": 1120973.0}, {"date": "2022-08-31", "close": 66.9, "volume": 1380169.0}, {"date": "2022-09-01", "close": 66.64, "volume": 1054242.0}, {"date": "2022-09-02", "close": 66.26, "volume": 715471.0}, {"date": "2022-09-06", "close": 65.95, "volume": 843238.0}, {"date": "2022-09-07", "close": 67.33, "volume": 738559.0}, {"date": "2022-09-08", "close": 67.89, "volume": 878695.0}, {"date": "2022-09-09", "close": 70.41, "volume": 1448597.0}, {"date": "2022-09-12", "close": 71.53, "volume": 1815895.0}, {"date": "2022-09-13", "close": 68.9, "volume": 1488908.0}, {"date": "2022-09-14", "close": 68.13, "volume": 1714235.0}, {"date": "2022-09-15", "close": 68.95, "volume": 1867989.0}, {"date": "2022-09-16", "close": 66.99, "volume": 2633394.0}, {"date": "2022-09-19", "close": 68.0, "volume": 1337147.0}, {"date": "2022-09-20", "close": 65.41, "volume": 1836247.0}, {"date": "2022-09-21", "close": 64.99, "volume": 1247124.0}, {"date": "2022-09-22", "close": 64.13, "volume": 1015088.0}, {"date": "2022-09-23", "close": 63.24, "volume": 1373809.0}, {"date": "2022-09-26", "close": 61.92, "volume": 1260854.0}, {"date": "2022-09-27", "close": 62.83, "volume": 1471229.0}, {"date": "2022-09-28", "close": 64.51, "volume": 1417012.0}, {"date": "2022-09-29", "close": 63.46, "volume": 1588233.0}, {"date": "2022-09-30", "close": 63.09, "volume": 2691912.0}, {"date": "2022-10-03", "close": 63.57, "volume": 2460519.0}, {"date": "2022-10-04", "close": 66.88, "volume": 2057745.0}, {"date": "2022-10-05", "close": 66.31, "volume": 1270642.0}, {"date": "2022-10-06", "close": 65.8, "volume": 1335857.0}, {"date": "2022-10-07", "close": 64.99, "volume": 1324041.0}, {"date": "2022-10-10", "close": 64.81, "volume": 781472.0}, {"date": "2022-10-11", "close": 64.76, "volume": 1334925.0}, {"date": "2022-10-12", "close": 65.69, "volume": 1544328.0}, {"date": "2022-10-13", "close": 67.87, "volume": 1650049.0}, {"date": "2022-10-14", "close": 66.67, "volume": 1489687.0}, {"date": "2022-10-17", "close": 67.52, "volume": 1978478.0}, {"date": "2022-10-18", "close": 69.28, "volume": 2975143.0}, {"date": "2022-10-19", "close": 68.41, "volume": 3482423.0}, {"date": "2022-10-20", "close": 67.97, "volume": 1537803.0}, {"date": "2022-10-21", "close": 70.18, "volume": 2179052.0}, {"date": "2022-10-24", "close": 71.34, "volume": 1575742.0}, {"date": "2022-10-25", "close": 71.71, "volume": 1325700.0}, {"date": "2022-10-26", "close": 71.39, "volume": 1854782.0}, {"date": "2022-10-27", "close": 71.15, "volume": 1294957.0}, {"date": "2022-10-28", "close": 72.59, "volume": 1483141.0}, {"date": "2022-10-31", "close": 72.75, "volume": 1724424.0}, {"date": "2022-11-01", "close": 73.1, "volume": 1010911.0}, {"date": "2022-11-02", "close": 71.63, "volume": 1279449.0}, {"date": "2022-11-03", "close": 71.14, "volume": 1149191.0}, {"date": "2022-11-04", "close": 72.22, "volume": 939697.0}, {"date": "2022-11-07", "close": 72.86, "volume": 1314946.0}, {"date": "2022-11-08", "close": 74.1, "volume": 1190461.0}, {"date": "2022-11-09", "close": 73.36, "volume": 1212061.0}, {"date": "2022-11-10", "close": 75.11, "volume": 1465444.0}, {"date": "2022-11-11", "close": 77.51, "volume": 1618547.0}, {"date": "2022-11-14", "close": 76.39, "volume": 1178766.0}, {"date": "2022-11-15", "close": 77.0, "volume": 1506022.0}, {"date": "2022-11-16", "close": 76.18, "volume": 1311349.0}, {"date": "2022-11-17", "close": 76.23, "volume": 893702.0}, {"date": "2022-11-18", "close": 77.2, "volume": 1184393.0}, {"date": "2022-11-21", "close": 76.57, "volume": 943733.0}, {"date": "2022-11-22", "close": 78.1, "volume": 856569.0}, {"date": "2022-11-23", "close": 78.19, "volume": 715874.0}, {"date": "2022-11-25", "close": 79.15, "volume": 382533.0}, {"date": "2022-11-28", "close": 78.15, "volume": 943828.0}, {"date": "2022-11-29", "close": 78.76, "volume": 1215011.0}, {"date": "2022-11-30", "close": 79.76, "volume": 2185129.0}, {"date": "2022-12-01", "close": 79.86, "volume": 1611413.0}, {"date": "2022-12-02", "close": 78.65, "volume": 1464145.0}, {"date": "2022-12-05", "close": 77.2, "volume": 1015892.0}, {"date": "2022-12-06", "close": 76.13, "volume": 1890561.0}, {"date": "2022-12-07", "close": 75.67, "volume": 1620466.0}, {"date": "2022-12-08", "close": 75.61, "volume": 1147108.0}, {"date": "2022-12-09", "close": 75.65, "volume": 1160306.0}, {"date": "2022-12-12", "close": 78.29, "volume": 2067764.0}, {"date": "2022-12-13", "close": 80.94, "volume": 3792605.0}, {"date": "2022-12-14", "close": 80.89, "volume": 2623771.0}, {"date": "2022-12-15", "close": 78.4, "volume": 1801827.0}, {"date": "2022-12-16", "close": 77.13, "volume": 3678880.0}, {"date": "2022-12-19", "close": 77.31, "volume": 1473862.0}, {"date": "2022-12-20", "close": 77.81, "volume": 1496142.0}, {"date": "2022-12-21", "close": 78.77, "volume": 978653.0}, {"date": "2022-12-22", "close": 78.78, "volume": 1254941.0}, {"date": "2022-12-23", "close": 80.5, "volume": 1180522.0}, {"date": "2022-12-27", "close": 81.38, "volume": 1512470.0}, {"date": "2022-12-28", "close": 80.63, "volume": 928104.0}, {"date": "2022-12-29", "close": 81.59, "volume": 878339.0}, {"date": "2022-12-30", "close": 81.57, "volume": 1090863.0}, {"date": "2023-01-03", "close": 82.53, "volume": 1217139.0}, {"date": "2023-01-04", "close": 84.44, "volume": 1612934.0}, {"date": "2023-01-05", "close": 85.12, "volume": 1575920.0}, {"date": "2023-01-06", "close": 86.08, "volume": 1330560.0}, {"date": "2023-01-09", "close": 85.7, "volume": 1540701.0}, {"date": "2023-01-10", "close": 85.8, "volume": 1061314.0}, {"date": "2023-01-11", "close": 84.98, "volume": 1458904.0}, {"date": "2023-01-12", "close": 84.35, "volume": 1509164.0}, {"date": "2023-01-13", "close": 84.06, "volume": 1404852.0}, {"date": "2023-01-17", "close": 83.68, "volume": 1267573.0}, {"date": "2023-01-18", "close": 82.58, "volume": 1262412.0}, {"date": "2023-01-19", "close": 82.11, "volume": 1182055.0}, {"date": "2023-01-20", "close": 83.78, "volume": 1651475.0}, {"date": "2023-01-23", "close": 84.54, "volume": 1013753.0}, {"date": "2023-01-24", "close": 86.14, "volume": 1425661.0}, {"date": "2023-01-25", "close": 86.76, "volume": 1223168.0}, {"date": "2023-01-26", "close": 86.03, "volume": 1455385.0}, {"date": "2023-01-27", "close": 85.28, "volume": 1127095.0}, {"date": "2023-01-30", "close": 84.84, "volume": 1105924.0}, {"date": "2023-01-31", "close": 85.99, "volume": 2309407.0}, {"date": "2023-02-01", "close": 87.63, "volume": 2262559.0}, {"date": "2023-02-02", "close": 91.83, "volume": 2857125.0}, {"date": "2023-02-03", "close": 91.71, "volume": 2528305.0}, {"date": "2023-02-06", "close": 91.05, "volume": 1617079.0}, {"date": "2023-02-07", "close": 90.92, "volume": 2094193.0}, {"date": "2023-02-08", "close": 92.88, "volume": 3402207.0}, {"date": "2023-02-09", "close": 93.25, "volume": 2550569.0}, {"date": "2023-02-10", "close": 91.14, "volume": 2362353.0}, {"date": "2023-02-13", "close": 92.98, "volume": 1960280.0}, {"date": "2023-02-14", "close": 93.18, "volume": 1658467.0}, {"date": "2023-02-15", "close": 93.23, "volume": 2308911.0}, {"date": "2023-02-16", "close": 93.2, "volume": 1274956.0}, {"date": "2023-02-17", "close": 93.72, "volume": 1945903.0}, {"date": "2023-02-21", "close": 91.44, "volume": 1422934.0}, {"date": "2023-02-22", "close": 91.85, "volume": 1954017.0}, {"date": "2023-02-23", "close": 91.93, "volume": 1693791.0}, {"date": "2023-02-24", "close": 91.6, "volume": 1299911.0}, {"date": "2023-02-27", "close": 91.02, "volume": 1829353.0}, {"date": "2023-02-28", "close": 90.57, "volume": 1730811.0}, {"date": "2023-03-01", "close": 91.47, "volume": 1885793.0}, {"date": "2023-03-02", "close": 91.82, "volume": 2032459.0}, {"date": "2023-03-03", "close": 91.7, "volume": 1663542.0}, {"date": "2023-03-06", "close": 91.8, "volume": 2071190.0}, {"date": "2023-03-07", "close": 90.8, "volume": 1499168.0}, {"date": "2023-03-08", "close": 90.06, "volume": 1811371.0}, {"date": "2023-03-09", "close": 87.98, "volume": 1525885.0}, {"date": "2023-03-10", "close": 87.46, "volume": 1932469.0}, {"date": "2023-03-13", "close": 85.64, "volume": 2955387.0}, {"date": "2023-03-14", "close": 87.37, "volume": 2759597.0}, {"date": "2023-03-15", "close": 85.67, "volume": 2691327.0}, {"date": "2023-03-16", "close": 87.31, "volume": 2119859.0}, {"date": "2023-03-17", "close": 86.17, "volume": 9950657.0}, {"date": "2023-03-20", "close": 88.67, "volume": 1595635.0}, {"date": "2023-03-21", "close": 89.9, "volume": 1459257.0}, {"date": "2023-03-22", "close": 87.64, "volume": 1714069.0}, {"date": "2023-03-23", "close": 88.63, "volume": 1827720.0}, {"date": "2023-03-24", "close": 87.63, "volume": 2344866.0}, {"date": "2023-03-27", "close": 88.52, "volume": 1411691.0}, {"date": "2023-03-28", "close": 88.73, "volume": 1481576.0}, {"date": "2023-03-29", "close": 90.48, "volume": 1646172.0}, {"date": "2023-03-30", "close": 92.74, "volume": 1979783.0}, {"date": "2023-03-31", "close": 94.34, "volume": 1674074.0}, {"date": "2023-04-03", "close": 95.2, "volume": 2341270.0}, {"date": "2023-04-04", "close": 94.79, "volume": 2463635.0}, {"date": "2023-04-05", "close": 93.65, "volume": 1474408.0}, {"date": "2023-04-06", "close": 93.05, "volume": 1294264.0}, {"date": "2023-04-10", "close": 93.21, "volume": 1212363.0}, {"date": "2023-04-11", "close": 93.57, "volume": 1675822.0}, {"date": "2023-04-12", "close": 93.59, "volume": 1223485.0}, {"date": "2023-04-13", "close": 94.41, "volume": 1241382.0}, {"date": "2023-04-14", "close": 95.01, "volume": 1441729.0}, {"date": "2023-04-17", "close": 95.71, "volume": 1770363.0}, {"date": "2023-04-18", "close": 96.14, "volume": 2372893.0}, {"date": "2023-04-19", "close": 92.16, "volume": 3264688.0}, {"date": "2023-04-20", "close": 92.26, "volume": 1508850.0}, {"date": "2023-04-21", "close": 93.85, "volume": 1647947.0}, {"date": "2023-04-24", "close": 93.78, "volume": 1488479.0}, {"date": "2023-04-25", "close": 93.09, "volume": 1224351.0}, {"date": "2023-04-26", "close": 90.54, "volume": 1867949.0}, {"date": "2023-04-27", "close": 90.26, "volume": 2227552.0}, {"date": "2023-04-28", "close": 90.57, "volume": 2034285.0}, {"date": "2023-05-01", "close": 92.18, "volume": 1977687.0}, {"date": "2023-05-02", "close": 91.04, "volume": 1813708.0}, {"date": "2023-05-03", "close": 87.04, "volume": 2531278.0}, {"date": "2023-05-04", "close": 87.72, "volume": 2529304.0}, {"date": "2023-05-05", "close": 89.75, "volume": 1555793.0}, {"date": "2023-05-08", "close": 91.98, "volume": 2246923.0}, {"date": "2023-05-09", "close": 91.67, "volume": 1980334.0}, {"date": "2023-05-10", "close": 91.14, "volume": 1290996.0}, {"date": "2023-05-11", "close": 91.13, "volume": 1428202.0}, {"date": "2023-05-12", "close": 92.84, "volume": 1668274.0}, {"date": "2023-05-15", "close": 91.72, "volume": 1602511.0}, {"date": "2023-05-16", "close": 91.88, "volume": 1101854.0}, {"date": "2023-05-17", "close": 92.93, "volume": 1552043.0}, {"date": "2023-05-18", "close": 94.22, "volume": 1386541.0}, {"date": "2023-05-19", "close": 93.3, "volume": 1186511.0}, {"date": "2023-05-22", "close": 92.8, "volume": 934471.0}, {"date": "2023-05-23", "close": 92.04, "volume": 1059961.0}, {"date": "2023-05-24", "close": 90.89, "volume": 1192291.0}, {"date": "2023-05-25", "close": 89.12, "volume": 1637611.0}, {"date": "2023-05-26", "close": 89.95, "volume": 1241700.0}, {"date": "2023-05-30", "close": 90.37, "volume": 1535973.0}, {"date": "2023-05-31", "close": 88.19, "volume": 3412102.0}, {"date": "2023-06-01", "close": 89.3, "volume": 1368124.0}, {"date": "2023-06-02", "close": 91.32, "volume": 1368103.0}, {"date": "2023-06-05", "close": 91.05, "volume": 1063433.0}, {"date": "2023-06-06", "close": 92.81, "volume": 1553447.0}, {"date": "2023-06-07", "close": 94.8, "volume": 2212163.0}, {"date": "2023-06-08", "close": 94.46, "volume": 1060985.0}, {"date": "2023-06-09", "close": 94.49, "volume": 1242538.0}, {"date": "2023-06-12", "close": 95.3, "volume": 1339001.0}, {"date": "2023-06-13", "close": 95.37, "volume": 1071664.0}, {"date": "2023-06-14", "close": 94.62, "volume": 1156857.0}, {"date": "2023-06-15", "close": 95.6, "volume": 990497.0}, {"date": "2023-06-16", "close": 95.15, "volume": 2586407.0}, {"date": "2023-06-20", "close": 93.65, "volume": 1772626.0}, {"date": "2023-06-21", "close": 94.5, "volume": 1207031.0}, {"date": "2023-06-22", "close": 95.15, "volume": 1409410.0}, {"date": "2023-06-23", "close": 93.18, "volume": 2136979.0}, {"date": "2023-06-26", "close": 94.24, "volume": 1068569.0}, {"date": "2023-06-27", "close": 96.75, "volume": 1153138.0}, {"date": "2023-06-28", "close": 96.48, "volume": 1569674.0}, {"date": "2023-06-29", "close": 94.13, "volume": 1302960.0}, {"date": "2023-06-30", "close": 95.15, "volume": 1231865.0}, {"date": "2023-07-03", "close": 95.56, "volume": 608496.0}, {"date": "2023-07-05", "close": 94.01, "volume": 1390389.0}, {"date": "2023-07-06", "close": 92.15, "volume": 1294106.0}, {"date": "2023-07-07", "close": 92.99, "volume": 1338420.0}, {"date": "2023-07-10", "close": 93.13, "volume": 1294707.0}, {"date": "2023-07-11", "close": 96.26, "volume": 1280731.0}, {"date": "2023-07-12", "close": 95.19, "volume": 1706008.0}, {"date": "2023-07-13", "close": 96.4, "volume": 1148991.0}, {"date": "2023-07-14", "close": 96.29, "volume": 1010447.0}, {"date": "2023-07-17", "close": 98.23, "volume": 1785721.0}, {"date": "2023-07-18", "close": 97.92, "volume": 2965713.0}, {"date": "2023-07-19", "close": 87.78, "volume": 8150116.0}, {"date": "2023-07-20", "close": 88.17, "volume": 4470552.0}, {"date": "2023-07-21", "close": 83.81, "volume": 4334662.0}, {"date": "2023-07-24", "close": 83.09, "volume": 2637504.0}, {"date": "2023-07-25", "close": 82.6, "volume": 2284772.0}, {"date": "2023-07-26", "close": 82.91, "volume": 1719478.0}, {"date": "2023-07-27", "close": 82.34, "volume": 2488899.0}, {"date": "2023-07-28", "close": 82.55, "volume": 2020356.0}, {"date": "2023-07-31", "close": 84.62, "volume": 5232621.0}, {"date": "2023-08-01", "close": 82.85, "volume": 1782817.0}, {"date": "2023-08-02", "close": 82.67, "volume": 1874424.0}, {"date": "2023-08-03", "close": 81.92, "volume": 1418822.0}, {"date": "2023-08-04", "close": 81.6, "volume": 2134615.0}, {"date": "2023-08-07", "close": 81.51, "volume": 1878524.0}, {"date": "2023-08-08", "close": 80.37, "volume": 2030911.0}, {"date": "2023-08-09", "close": 80.32, "volume": 1350251.0}, {"date": "2023-08-10", "close": 79.82, "volume": 1128337.0}, {"date": "2023-08-11", "close": 79.91, "volume": 1387813.0}, {"date": "2023-08-14", "close": 79.95, "volume": 1589648.0}, {"date": "2023-08-15", "close": 80.06, "volume": 1395039.0}, {"date": "2023-08-16", "close": 79.52, "volume": 1201914.0}, {"date": "2023-08-17", "close": 78.64, "volume": 1230330.0}, {"date": "2023-08-18", "close": 79.91, "volume": 1478475.0}, {"date": "2023-08-21", "close": 79.33, "volume": 804101.0}, {"date": "2023-08-22", "close": 79.14, "volume": 1017977.0}, {"date": "2023-08-23", "close": 80.09, "volume": 865940.0}, {"date": "2023-08-24", "close": 79.3, "volume": 657433.0}, {"date": "2023-08-25", "close": 79.86, "volume": 1557080.0}, {"date": "2023-08-28", "close": 80.44, "volume": 586411.0}, {"date": "2023-08-29", "close": 80.71, "volume": 952806.0}, {"date": "2023-08-30", "close": 80.89, "volume": 1106978.0}, {"date": "2023-08-31", "close": 81.01, "volume": 2159595.0}, {"date": "2023-09-01", "close": 80.21, "volume": 1461815.0}, {"date": "2023-09-05", "close": 79.67, "volume": 1336205.0}, {"date": "2023-09-06", "close": 80.17, "volume": 1022782.0}, {"date": "2023-09-07", "close": 79.57, "volume": 1466638.0}, {"date": "2023-09-08", "close": 78.9, "volume": 1054519.0}, {"date": "2023-09-11", "close": 79.43, "volume": 875318.0}, {"date": "2023-09-12", "close": 79.07, "volume": 778409.0}, {"date": "2023-09-13", "close": 77.77, "volume": 1599024.0}, {"date": "2023-09-14", "close": 78.39, "volume": 2143496.0}, {"date": "2023-09-15", "close": 77.41, "volume": 3101626.0}, {"date": "2023-09-18", "close": 77.44, "volume": 1444470.0}, {"date": "2023-09-19", "close": 76.77, "volume": 1100175.0}, {"date": "2023-09-20", "close": 74.85, "volume": 1738693.0}, {"date": "2023-09-21", "close": 74.69, "volume": 1733119.0}, {"date": "2023-09-22", "close": 73.74, "volume": 1064117.0}, {"date": "2023-09-25", "close": 74.4, "volume": 1188806.0}, {"date": "2023-09-26", "close": 73.46, "volume": 1311469.0}, {"date": "2023-09-27", "close": 73.39, "volume": 1357729.0}, {"date": "2023-09-28", "close": 74.05, "volume": 1209132.0}, {"date": "2023-09-29", "close": 74.48, "volume": 1325775.0}, {"date": "2023-10-02", "close": 73.36, "volume": 1384968.0}, {"date": "2023-10-03", "close": 72.47, "volume": 1045678.0}, {"date": "2023-10-04", "close": 73.3, "volume": 1357047.0}, {"date": "2023-10-05", "close": 72.91, "volume": 1112460.0}, {"date": "2023-10-06", "close": 74.25, "volume": 1202368.0}, {"date": "2023-10-09", "close": 74.9, "volume": 899023.0}, {"date": "2023-10-10", "close": 75.28, "volume": 1579152.0}, {"date": "2023-10-11", "close": 74.84, "volume": 1426589.0}, {"date": "2023-10-12", "close": 75.57, "volume": 1808562.0}, {"date": "2023-10-13", "close": 74.55, "volume": 1371907.0}, {"date": "2023-10-16", "close": 76.02, "volume": 1580851.0}, {"date": "2023-10-17", "close": 76.54, "volume": 1971815.0}, {"date": "2023-10-18", "close": 75.33, "volume": 2457977.0}, {"date": "2023-10-19", "close": 74.22, "volume": 1731831.0}, {"date": "2023-10-20", "close": 73.94, "volume": 1904751.0}, {"date": "2023-10-23", "close": 75.58, "volume": 2007568.0}, {"date": "2023-10-24", "close": 74.49, "volume": 1905281.0}, {"date": "2023-10-25", "close": 74.39, "volume": 1408740.0}, {"date": "2023-10-26", "close": 74.28, "volume": 1367913.0}, {"date": "2023-10-27", "close": 73.99, "volume": 1333564.0}, {"date": "2023-10-30", "close": 74.52, "volume": 1161150.0}, {"date": "2023-10-31", "close": 74.91, "volume": 1079293.0}, {"date": "2023-11-01", "close": 74.48, "volume": 1096587.0}, {"date": "2023-11-02", "close": 76.6, "volume": 1011112.0}, {"date": "2023-11-03", "close": 77.65, "volume": 729982.0}, {"date": "2023-11-06", "close": 77.06, "volume": 793869.0}, {"date": "2023-11-07", "close": 76.66, "volume": 924829.0}, {"date": "2023-11-08", "close": 75.67, "volume": 900882.0}, {"date": "2023-11-09", "close": 74.98, "volume": 905859.0}, {"date": "2023-11-10", "close": 75.74, "volume": 923812.0}, {"date": "2023-11-13", "close": 75.71, "volume": 940510.0}, {"date": "2023-11-14", "close": 78.23, "volume": 1039118.0}, {"date": "2023-11-15", "close": 78.17, "volume": 1345307.0}, {"date": "2023-11-16", "close": 76.97, "volume": 1537997.0}, {"date": "2023-11-17", "close": 79.06, "volume": 1666899.0}, {"date": "2023-11-20", "close": 79.17, "volume": 1152202.0}, {"date": "2023-11-21", "close": 78.67, "volume": 744952.0}, {"date": "2023-11-22", "close": 79.36, "volume": 786994.0}, {"date": "2023-11-24", "close": 80.09, "volume": 387468.0}, {"date": "2023-11-27", "close": 79.2, "volume": 942513.0}, {"date": "2023-11-28", "close": 79.14, "volume": 1469618.0}, {"date": "2023-11-29", "close": 79.79, "volume": 1113826.0}, {"date": "2023-11-30", "close": 80.63, "volume": 1742028.0}, {"date": "2023-12-01", "close": 81.81, "volume": 825646.0}, {"date": "2023-12-04", "close": 82.39, "volume": 957927.0}, {"date": "2023-12-05", "close": 81.4, "volume": 1145720.0}, {"date": "2023-12-06", "close": 81.95, "volume": 1217579.0}, {"date": "2023-12-07", "close": 82.1, "volume": 1235457.0}, {"date": "2023-12-08", "close": 81.94, "volume": 1077489.0}, {"date": "2023-12-11", "close": 84.05, "volume": 2116332.0}, {"date": "2023-12-12", "close": 83.96, "volume": 1219512.0}, {"date": "2023-12-13", "close": 83.93, "volume": 1543680.0}, {"date": "2023-12-14", "close": 86.43, "volume": 2259442.0}, {"date": "2023-12-15", "close": 86.8, "volume": 4376602.0}, {"date": "2023-12-18", "close": 86.32, "volume": 1059567.0}, {"date": "2023-12-19", "close": 86.68, "volume": 1114437.0}, {"date": "2023-12-20", "close": 85.73, "volume": 1143813.0}, {"date": "2023-12-21", "close": 86.43, "volume": 850232.0}, {"date": "2023-12-22", "close": 86.08, "volume": 1227530.0}, {"date": "2023-12-26", "close": 86.7, "volume": 865556.0}, {"date": "2023-12-27", "close": 86.64, "volume": 822233.0}, {"date": "2023-12-28", "close": 86.73, "volume": 718383.0}, {"date": "2023-12-29", "close": 86.51, "volume": 763337.0}, {"date": "2024-01-02", "close": 87.25, "volume": 1332186.0}, {"date": "2024-01-03", "close": 84.99, "volume": 1435159.0}, {"date": "2024-01-04", "close": 85.09, "volume": 1196803.0}, {"date": "2024-01-05", "close": 85.88, "volume": 1117617.0}, {"date": "2024-01-08", "close": 88.22, "volume": 900884.0}, {"date": "2024-01-09", "close": 88.39, "volume": 1792876.0}, {"date": "2024-01-10", "close": 88.23, "volume": 1959309.0}, {"date": "2024-01-11", "close": 89.15, "volume": 1983151.0}, {"date": "2024-01-12", "close": 88.76, "volume": 1245246.0}, {"date": "2024-01-16", "close": 88.44, "volume": 2272658.0}, {"date": "2024-01-17", "close": 87.65, "volume": 1426259.0}, {"date": "2024-01-18", "close": 87.94, "volume": 1455765.0}, {"date": "2024-01-19", "close": 87.88, "volume": 1578897.0}, {"date": "2024-01-22", "close": 88.78, "volume": 1244034.0}, {"date": "2024-01-23", "close": 89.49, "volume": 1269730.0}, {"date": "2024-01-24", "close": 89.15, "volume": 1623673.0}, {"date": "2024-01-25", "close": 90.98, "volume": 1294830.0}, {"date": "2024-01-26", "close": 90.89, "volume": 1312333.0}, {"date": "2024-01-29", "close": 91.34, "volume": 1007896.0}, {"date": "2024-01-30", "close": 91.38, "volume": 1009233.0}, {"date": "2024-01-31", "close": 90.38, "volume": 1973958.0}, {"date": "2024-02-01", "close": 89.81, "volume": 1675275.0}, {"date": "2024-02-02", "close": 89.96, "volume": 1818795.0}, {"date": "2024-02-05", "close": 88.8, "volume": 1657765.0}, {"date": "2024-02-06", "close": 89.0, "volume": 1806279.0}, {"date": "2024-02-07", "close": 86.32, "volume": 4400981.0}, {"date": "2024-02-08", "close": 86.63, "volume": 2633737.0}, {"date": "2024-02-09", "close": 84.59, "volume": 1639761.0}, {"date": "2024-02-12", "close": 86.45, "volume": 1316640.0}, {"date": "2024-02-13", "close": 85.14, "volume": 1914811.0}, {"date": "2024-02-14", "close": 85.79, "volume": 1286303.0}, {"date": "2024-02-15", "close": 87.03, "volume": 1417398.0}, {"date": "2024-02-16", "close": 87.51, "volume": 1234013.0}, {"date": "2024-02-20", "close": 88.36, "volume": 1423368.0}, {"date": "2024-02-21", "close": 88.62, "volume": 1114665.0}, {"date": "2024-02-22", "close": 88.31, "volume": 1290780.0}, {"date": "2024-02-23", "close": 88.6, "volume": 1359027.0}, {"date": "2024-02-26", "close": 89.09, "volume": 1484056.0}, {"date": "2024-02-27", "close": 89.16, "volume": 753801.0}, {"date": "2024-02-28", "close": 88.1, "volume": 1331171.0}, {"date": "2024-02-29", "close": 88.39, "volume": 1649526.0}, {"date": "2024-03-01", "close": 88.44, "volume": 1157878.0}, {"date": "2024-03-04", "close": 89.2, "volume": 1583093.0}, {"date": "2024-03-05", "close": 89.06, "volume": 1384238.0}, {"date": "2024-03-06", "close": 90.6, "volume": 1261586.0}, {"date": "2024-03-07", "close": 92.74, "volume": 1594318.0}, {"date": "2024-03-08", "close": 91.69, "volume": 1628500.0}, {"date": "2024-03-11", "close": 94.41, "volume": 1842261.0}, {"date": "2024-03-12", "close": 94.85, "volume": 1941030.0}, {"date": "2024-03-13", "close": 95.67, "volume": 1740603.0}, {"date": "2024-03-14", "close": 92.63, "volume": 3133581.0}, {"date": "2024-03-15", "close": 92.26, "volume": 6518815.0}, {"date": "2024-03-18", "close": 92.75, "volume": 1797288.0}, {"date": "2024-03-19", "close": 93.35, "volume": 1922920.0}, {"date": "2024-03-20", "close": 94.26, "volume": 1154081.0}, {"date": "2024-03-21", "close": 94.31, "volume": 1130662.0}, {"date": "2024-03-22", "close": 93.97, "volume": 1317442.0}, {"date": "2024-03-25", "close": 93.37, "volume": 1684781.0}, {"date": "2024-03-26", "close": 92.78, "volume": 1525251.0}, {"date": "2024-03-27", "close": 95.16, "volume": 1262260.0}, {"date": "2024-03-28", "close": 96.76, "volume": 2248283.0}, {"date": "2024-04-01", "close": 96.58, "volume": 1217723.0}, {"date": "2024-04-02", "close": 95.31, "volume": 1106131.0}, {"date": "2024-04-03", "close": 94.81, "volume": 1161223.0}, {"date": "2024-04-04", "close": 93.14, "volume": 1278857.0}, {"date": "2024-04-05", "close": 92.62, "volume": 963228.0}, {"date": "2024-04-08", "close": 93.08, "volume": 1178042.0}, {"date": "2024-04-09", "close": 93.94, "volume": 1081564.0}, {"date": "2024-04-10", "close": 91.76, "volume": 1148307.0}, {"date": "2024-04-11", "close": 92.58, "volume": 1108837.0}, {"date": "2024-04-12", "close": 90.59, "volume": 1508630.0}, {"date": "2024-04-15", "close": 90.55, "volume": 1647778.0}, {"date": "2024-04-16", "close": 90.96, "volume": 2850640.0}, {"date": "2024-04-17", "close": 92.45, "volume": 3503241.0}, {"date": "2024-04-18", "close": 91.5, "volume": 1601485.0}, {"date": "2024-04-19", "close": 92.62, "volume": 2378445.0}, {"date": "2024-04-22", "close": 93.77, "volume": 1893726.0}, {"date": "2024-04-23", "close": 94.22, "volume": 1436787.0}, {"date": "2024-04-24", "close": 95.98, "volume": 2167702.0}, {"date": "2024-04-25", "close": 96.71, "volume": 2094887.0}, {"date": "2024-04-26", "close": 95.89, "volume": 1723247.0}, {"date": "2024-04-29", "close": 95.89, "volume": 1702651.0}, {"date": "2024-04-30", "close": 92.84, "volume": 1483442.0}, {"date": "2024-05-01", "close": 93.65, "volume": 1224618.0}, {"date": "2024-05-02", "close": 92.63, "volume": 1623005.0}, {"date": "2024-05-03", "close": 92.75, "volume": 1436571.0}, {"date": "2024-05-06", "close": 93.19, "volume": 1396594.0}, {"date": "2024-05-07", "close": 94.7, "volume": 1864637.0}, {"date": "2024-05-08", "close": 95.07, "volume": 1594793.0}, {"date": "2024-05-09", "close": 95.69, "volume": 1810755.0}, {"date": "2024-05-10", "close": 95.82, "volume": 1029220.0}, {"date": "2024-05-13", "close": 96.3, "volume": 822014.0}, {"date": "2024-05-14", "close": 96.58, "volume": 1153581.0}, {"date": "2024-05-15", "close": 97.66, "volume": 1377515.0}, {"date": "2024-05-16", "close": 96.65, "volume": 1369672.0}, {"date": "2024-05-17", "close": 96.13, "volume": 1042656.0}, {"date": "2024-05-20", "close": 96.21, "volume": 905513.0}, {"date": "2024-05-21", "close": 94.97, "volume": 1287167.0}, {"date": "2024-05-22", "close": 95.26, "volume": 1091867.0}, {"date": "2024-05-23", "close": 94.22, "volume": 1116989.0}, {"date": "2024-05-24", "close": 95.11, "volume": 1002530.0}, {"date": "2024-05-28", "close": 93.21, "volume": 1601547.0}, {"date": "2024-05-29", "close": 91.12, "volume": 1586470.0}, {"date": "2024-05-30", "close": 90.72, "volume": 1621776.0}, {"date": "2024-05-31", "close": 92.96, "volume": 2055929.0}, {"date": "2024-06-03", "close": 90.36, "volume": 1511167.0}, {"date": "2024-06-04", "close": 91.22, "volume": 1241822.0}, {"date": "2024-06-05", "close": 91.31, "volume": 1208148.0}, {"date": "2024-06-06", "close": 90.96, "volume": 919831.0}, {"date": "2024-06-07", "close": 91.09, "volume": 1387458.0}, {"date": "2024-06-10", "close": 89.96, "volume": 1339507.0}, {"date": "2024-06-11", "close": 89.65, "volume": 1391351.0}, {"date": "2024-06-12", "close": 89.17, "volume": 1287062.0}, {"date": "2024-06-13", "close": 89.39, "volume": 1567589.0}, {"date": "2024-06-14", "close": 88.41, "volume": 1233326.0}, {"date": "2024-06-17", "close": 90.08, "volume": 1375084.0}, {"date": "2024-06-18", "close": 91.16, "volume": 1535720.0}, {"date": "2024-06-20", "close": 89.75, "volume": 2010367.0}, {"date": "2024-06-21", "close": 90.47, "volume": 5296776.0}, {"date": "2024-06-24", "close": 90.73, "volume": 1325983.0}, {"date": "2024-06-25", "close": 89.8, "volume": 1481758.0}, {"date": "2024-06-26", "close": 88.69, "volume": 1124040.0}, {"date": "2024-06-27", "close": 88.99, "volume": 1041658.0}, {"date": "2024-06-28", "close": 89.7, "volume": 2234600.0}, {"date": "2024-07-01", "close": 87.69, "volume": 1398482.0}, {"date": "2024-07-02", "close": 89.08, "volume": 981453.0}, {"date": "2024-07-03", "close": 89.23, "volume": 633775.0}, {"date": "2024-07-05", "close": 88.9, "volume": 1748597.0}, {"date": "2024-07-08", "close": 89.61, "volume": 1138684.0}, {"date": "2024-07-09", "close": 90.51, "volume": 1262958.0}, {"date": "2024-07-10", "close": 91.16, "volume": 1642864.0}, {"date": "2024-07-11", "close": 92.27, "volume": 1717454.0}, {"date": "2024-07-12", "close": 93.3, "volume": 2047164.0}, {"date": "2024-07-15", "close": 93.75, "volume": 1869091.0}, {"date": "2024-07-16", "close": 95.35, "volume": 2750431.0}, {"date": "2024-07-17", "close": 91.52, "volume": 4684488.0}, {"date": "2024-07-18", "close": 92.09, "volume": 2322561.0}, {"date": "2024-07-19", "close": 91.0, "volume": 1654451.0}, {"date": "2024-07-22", "close": 91.75, "volume": 1727075.0}, {"date": "2024-07-23", "close": 92.27, "volume": 1328394.0}, {"date": "2024-07-24", "close": 90.75, "volume": 1422818.0}, {"date": "2024-07-25", "close": 93.35, "volume": 2262671.0}, {"date": "2024-07-26", "close": 95.43, "volume": 2018439.0}, {"date": "2024-07-29", "close": 95.48, "volume": 1708997.0}, {"date": "2024-07-30", "close": 97.92, "volume": 1239152.0}, {"date": "2024-07-31", "close": 98.04, "volume": 1393878.0}, {"date": "2024-08-01", "close": 94.85, "volume": 2366206.0}, {"date": "2024-08-02", "close": 92.0, "volume": 1867755.0}, {"date": "2024-08-05", "close": 89.89, "volume": 1582612.0}, {"date": "2024-08-06", "close": 91.37, "volume": 1721845.0}, {"date": "2024-08-07", "close": 90.63, "volume": 1134077.0}, {"date": "2024-08-08", "close": 93.57, "volume": 1236743.0}, {"date": "2024-08-09", "close": 93.32, "volume": 755963.0}, {"date": "2024-08-12", "close": 94.08, "volume": 1807232.0}, {"date": "2024-08-13", "close": 94.41, "volume": 1090732.0}, {"date": "2024-08-14", "close": 94.45, "volume": 922878.0}, {"date": "2024-08-15", "close": 96.2, "volume": 1185917.0}, {"date": "2024-08-16", "close": 96.58, "volume": 2755760.0}, {"date": "2024-08-19", "close": 96.91, "volume": 638444.0}, {"date": "2024-08-20", "close": 96.27, "volume": 1010169.0}, {"date": "2024-08-21", "close": 97.29, "volume": 653110.0}, {"date": "2024-08-22", "close": 97.31, "volume": 701802.0}, {"date": "2024-08-23", "close": 98.46, "volume": 735100.0}, {"date": "2024-08-26", "close": 98.86, "volume": 1025917.0}, {"date": "2024-08-27", "close": 99.11, "volume": 772811.0}, {"date": "2024-08-28", "close": 98.75, "volume": 887343.0}, {"date": "2024-08-29", "close": 98.63, "volume": 1240365.0}, {"date": "2024-08-30", "close": 100.43, "volume": 1426251.0}, {"date": "2024-09-03", "close": 99.33, "volume": 958743.0}, {"date": "2024-09-04", "close": 98.75, "volume": 1663677.0}, {"date": "2024-09-05", "close": 99.91, "volume": 1222946.0}, {"date": "2024-09-06", "close": 98.74, "volume": 1063385.0}, {"date": "2024-09-09", "close": 98.9, "volume": 1364076.0}, {"date": "2024-09-10", "close": 99.53, "volume": 941884.0}, {"date": "2024-09-11", "close": 98.29, "volume": 1038709.0}, {"date": "2024-09-12", "close": 98.55, "volume": 1259770.0}, {"date": "2024-09-13", "close": 99.97, "volume": 723257.0}, {"date": "2024-09-16", "close": 101.09, "volume": 1199543.0}, {"date": "2024-09-17", "close": 101.73, "volume": 949642.0}, {"date": "2024-09-18", "close": 102.61, "volume": 900360.0}, {"date": "2024-09-19", "close": 103.9, "volume": 1439448.0}, {"date": "2024-09-20", "close": 102.3, "volume": 3964446.0}, {"date": "2024-09-23", "close": 102.31, "volume": 929768.0}, {"date": "2024-09-24", "close": 101.73, "volume": 1088837.0}, {"date": "2024-09-25", "close": 100.65, "volume": 919435.0}, {"date": "2024-09-26", "close": 102.99, "volume": 1251097.0}, {"date": "2024-09-27", "close": 102.67, "volume": 1190234.0}, {"date": "2024-09-30", "close": 103.39, "volume": 1440336.0}, {"date": "2024-10-01", "close": 102.69, "volume": 1378677.0}, {"date": "2024-10-02", "close": 102.04, "volume": 1180666.0}, {"date": "2024-10-03", "close": 101.02, "volume": 1416137.0}, {"date": "2024-10-04", "close": 101.55, "volume": 725523.0}, {"date": "2024-10-07", "close": 100.86, "volume": 1336466.0}, {"date": "2024-10-08", "close": 101.48, "volume": 1199397.0}, {"date": "2024-10-09", "close": 102.78, "volume": 1240599.0}, {"date": "2024-10-10", "close": 101.72, "volume": 884386.0}, {"date": "2024-10-11", "close": 102.86, "volume": 696562.0}, {"date": "2024-10-14", "close": 103.26, "volume": 836817.0}, {"date": "2024-10-15", "close": 104.02, "volume": 1735149.0}, {"date": "2024-10-16", "close": 105.49, "volume": 3031206.0}, {"date": "2024-10-17", "close": 105.22, "volume": 2171334.0}, {"date": "2024-10-18", "close": 104.48, "volume": 1531358.0}, {"date": "2024-10-21", "close": 103.61, "volume": 1251717.0}, {"date": "2024-10-22", "close": 101.03, "volume": 2043223.0}, {"date": "2024-10-23", "close": 100.72, "volume": 1537272.0}, {"date": "2024-10-24", "close": 100.46, "volume": 1144825.0}, {"date": "2024-10-25", "close": 100.52, "volume": 1081677.0}, {"date": "2024-10-28", "close": 102.5, "volume": 1647623.0}, {"date": "2024-10-29", "close": 101.7, "volume": 1359458.0}, {"date": "2024-10-30", "close": 102.34, "volume": 1373452.0}, {"date": "2024-10-31", "close": 101.0, "volume": 1000953.0}, {"date": "2024-11-01", "close": 101.08, "volume": 1070837.0}, {"date": "2024-11-04", "close": 101.94, "volume": 1439342.0}, {"date": "2024-11-05", "close": 103.18, "volume": 1073142.0}, {"date": "2024-11-06", "close": 105.06, "volume": 1648185.0}, {"date": "2024-11-07", "close": 104.76, "volume": 1238812.0}, {"date": "2024-11-08", "close": 104.46, "volume": 1470538.0}, {"date": "2024-11-11", "close": 104.4, "volume": 1100336.0}, {"date": "2024-11-12", "close": 103.83, "volume": 1349178.0}, {"date": "2024-11-13", "close": 103.34, "volume": 1344598.0}, {"date": "2024-11-14", "close": 105.04, "volume": 1359820.0}, {"date": "2024-11-15", "close": 96.86, "volume": 9315223.0}, {"date": "2024-11-18", "close": 98.33, "volume": 2822879.0}, {"date": "2024-11-19", "close": 98.04, "volume": 1348435.0}, {"date": "2024-11-20", "close": 99.08, "volume": 1310804.0}, {"date": "2024-11-21", "close": 101.94, "volume": 1261969.0}, {"date": "2024-11-22", "close": 102.38, "volume": 1549177.0}, {"date": "2024-11-25", "close": 104.6, "volume": 2425128.0}, {"date": "2024-11-26", "close": 104.63, "volume": 1061199.0}, {"date": "2024-11-27", "close": 104.35, "volume": 967269.0}, {"date": "2024-11-29", "close": 104.82, "volume": 794171.0}, {"date": "2024-12-02", "close": 105.01, "volume": 1196004.0}, {"date": "2024-12-03", "close": 103.8, "volume": 1165800.0}, {"date": "2024-12-04", "close": 103.27, "volume": 949953.0}, {"date": "2024-12-05", "close": 103.14, "volume": 1101735.0}, {"date": "2024-12-06", "close": 103.42, "volume": 1115249.0}, {"date": "2024-12-09", "close": 92.82, "volume": 10939170.0}, {"date": "2024-12-10", "close": 92.46, "volume": 4966768.0}, {"date": "2024-12-11", "close": 92.1, "volume": 3392010.0}, {"date": "2024-12-12", "close": 90.16, "volume": 2303954.0}, {"date": "2024-12-13", "close": 90.32, "volume": 2083152.0}, {"date": "2024-12-16", "close": 90.89, "volume": 2912414.0}, {"date": "2024-12-17", "close": 88.97, "volume": 3356312.0}, {"date": "2024-12-18", "close": 87.75, "volume": 2514158.0}, {"date": "2024-12-19", "close": 87.89, "volume": 3738483.0}, {"date": "2024-12-20", "close": 88.86, "volume": 6003352.0}, {"date": "2024-12-23", "close": 86.7, "volume": 1809241.0}, {"date": "2024-12-24", "close": 86.39, "volume": 823470.0}, {"date": "2024-12-26", "close": 87.43, "volume": 1218348.0}, {"date": "2024-12-27", "close": 86.49, "volume": 1164192.0}, {"date": "2024-12-30", "close": 85.82, "volume": 1468478.0}, {"date": "2024-12-31", "close": 86.04, "volume": 1098030.0}, {"date": "2025-01-02", "close": 86.44, "volume": 1614936.0}, {"date": "2025-01-03", "close": 85.89, "volume": 1492359.0}, {"date": "2025-01-06", "close": 85.1, "volume": 2429496.0}, {"date": "2025-01-07", "close": 84.63, "volume": 2379952.0}, {"date": "2025-01-08", "close": 84.14, "volume": 2038610.0}, {"date": "2025-01-10", "close": 82.07, "volume": 3532358.0}, {"date": "2025-01-13", "close": 83.16, "volume": 2604146.0}, {"date": "2025-01-14", "close": 84.76, "volume": 3707829.0}, {"date": "2025-01-15", "close": 85.5, "volume": 2136382.0}, {"date": "2025-01-16", "close": 85.84, "volume": 1880795.0}, {"date": "2025-01-17", "close": 85.38, "volume": 2642246.0}, {"date": "2025-01-21", "close": 86.59, "volume": 2086628.0}, {"date": "2025-01-22", "close": 86.13, "volume": 1971755.0}, {"date": "2025-01-23", "close": 86.15, "volume": 1468843.0}, {"date": "2025-01-24", "close": 86.56, "volume": 2110163.0}, {"date": "2025-01-27", "close": 88.34, "volume": 1764192.0}, {"date": "2025-01-28", "close": 87.21, "volume": 1633153.0}, {"date": "2025-01-29", "close": 86.81, "volume": 1759849.0}, {"date": "2025-01-30", "close": 86.52, "volume": 1608896.0}, {"date": "2025-01-31", "close": 86.79, "volume": 4052260.0}, {"date": "2025-02-03", "close": 87.76, "volume": 2937423.0}, {"date": "2025-02-04", "close": 86.9, "volume": 2675592.0}, {"date": "2025-02-05", "close": 84.93, "volume": 6505682.0}, {"date": "2025-02-06", "close": 84.23, "volume": 3158875.0}, {"date": "2025-02-07", "close": 83.8, "volume": 1542471.0}, {"date": "2025-02-10", "close": 82.58, "volume": 2406915.0}, {"date": "2025-02-11", "close": 82.41, "volume": 1963228.0}, {"date": "2025-02-12", "close": 81.23, "volume": 2826979.0}, {"date": "2025-02-13", "close": 81.94, "volume": 3358189.0}, {"date": "2025-02-14", "close": 82.17, "volume": 3063982.0}, {"date": "2025-02-18", "close": 83.49, "volume": 3088608.0}, {"date": "2025-02-19", "close": 83.68, "volume": 2690120.0}, {"date": "2025-02-20", "close": 83.6, "volume": 2692763.0}, {"date": "2025-02-21", "close": 82.3, "volume": 2198586.0}, {"date": "2025-02-24", "close": 83.73, "volume": 4521588.0}, {"date": "2025-02-25", "close": 83.87, "volume": 3036094.0}, {"date": "2025-02-26", "close": 83.76, "volume": 3430273.0}, {"date": "2025-02-27", "close": 81.76, "volume": 3291304.0}, {"date": "2025-02-28", "close": 82.76, "volume": 4299842.0}, {"date": "2025-03-03", "close": 80.71, "volume": 3617917.0}, {"date": "2025-03-04", "close": 80.83, "volume": 3717233.0}, {"date": "2025-03-05", "close": 82.21, "volume": 5254538.0}, {"date": "2025-03-06", "close": 82.62, "volume": 4693291.0}, {"date": "2025-03-07", "close": 85.0, "volume": 7341241.0}, {"date": "2025-03-10", "close": 85.51, "volume": 7667305.0}, {"date": "2025-03-11", "close": 82.51, "volume": 5423905.0}, {"date": "2025-03-12", "close": 80.01, "volume": 4568195.0}, {"date": "2025-03-13", "close": 79.48, "volume": 3330133.0}, {"date": "2025-03-14", "close": 80.83, "volume": 5155851.0}, {"date": "2025-03-17", "close": 80.3, "volume": 3415340.0}, {"date": "2025-03-18", "close": 81.45, "volume": 3726667.0}, {"date": "2025-03-19", "close": 81.49, "volume": 2731385.0}, {"date": "2025-03-20", "close": 80.69, "volume": 3243959.0}, {"date": "2025-03-21", "close": 81.14, "volume": 11642480.0}, {"date": "2025-03-24", "close": 79.43, "volume": 3727458.0}, {"date": "2025-03-25", "close": 80.39, "volume": 2869430.0}, {"date": "2025-03-26", "close": 81.14, "volume": 2743023.0}, {"date": "2025-03-27", "close": 80.63, "volume": 2646865.0}, {"date": "2025-03-28", "close": 80.24, "volume": 2136857.0}, {"date": "2025-03-31", "close": 82.91, "volume": 8640928.0}, {"date": "2025-04-01", "close": 79.77, "volume": 5537634.0}, {"date": "2025-04-02", "close": 79.42, "volume": 2760098.0}, {"date": "2025-04-03", "close": 75.38, "volume": 3260014.0}, {"date": "2025-04-04", "close": 72.59, "volume": 3701821.0}, {"date": "2025-04-07", "close": 71.55, "volume": 3892494.0}, {"date": "2025-04-08", "close": 70.37, "volume": 4206362.0}, {"date": "2025-04-09", "close": 76.52, "volume": 4340087.0}, {"date": "2025-04-10", "close": 73.98, "volume": 3027386.0}, {"date": "2025-04-11", "close": 75.6, "volume": 3018198.0}, {"date": "2025-04-14", "close": 76.54, "volume": 2954285.0}, {"date": "2025-04-15", "close": 76.83, "volume": 3296290.0}, {"date": "2025-04-16", "close": 71.24, "volume": 6648384.0}, {"date": "2025-04-17", "close": 73.24, "volume": 3692209.0}, {"date": "2025-04-21", "close": 72.09, "volume": 2508906.0}, {"date": "2025-04-22", "close": 73.27, "volume": 2664417.0}, {"date": "2025-04-23", "close": 73.25, "volume": 3948985.0}, {"date": "2025-04-24", "close": 76.37, "volume": 3279147.0}, {"date": "2025-04-25", "close": 74.92, "volume": 2748397.0}, {"date": "2025-04-28", "close": 75.45, "volume": 1881613.0}, {"date": "2025-04-29", "close": 75.86, "volume": 2490860.0}, {"date": "2025-04-30", "close": 76.16, "volume": 2872597.0}, {"date": "2025-05-01", "close": 75.75, "volume": 3328700.0}, {"date": "2025-05-02", "close": 77.07, "volume": 2636994.0}, {"date": "2025-05-05", "close": 77.06, "volume": 1329982.0}, {"date": "2025-05-06", "close": 75.97, "volume": 1737526.0}, {"date": "2025-05-07", "close": 75.88, "volume": 2757320.0}, {"date": "2025-05-08", "close": 76.46, "volume": 1619090.0}, {"date": "2025-05-09", "close": 75.95, "volume": 1733794.0}, {"date": "2025-05-12", "close": 77.6, "volume": 2121901.0}, {"date": "2025-05-13", "close": 77.43, "volume": 1646902.0}, {"date": "2025-05-14", "close": 76.02, "volume": 2819692.0}, {"date": "2025-05-15", "close": 76.29, "volume": 2015229.0}, {"date": "2025-05-16", "close": 76.97, "volume": 1888999.0}, {"date": "2025-05-19", "close": 76.96, "volume": 1808873.0}, {"date": "2025-05-20", "close": 76.09, "volume": 1756893.0}, {"date": "2025-05-21", "close": 73.53, "volume": 2352190.0}, {"date": "2025-05-22", "close": 73.13, "volume": 2553335.0}, {"date": "2025-05-23", "close": 73.13, "volume": 2302046.0}, {"date": "2025-05-27", "close": 74.25, "volume": 1932026.0}, {"date": "2025-05-28", "close": 74.06, "volume": 3366989.0}, {"date": "2025-05-29", "close": 74.11, "volume": 3021147.0}, {"date": "2025-05-30", "close": 73.44, "volume": 6605703.0}, {"date": "2025-06-02", "close": 70.49, "volume": 6180254.0}, {"date": "2025-06-03", "close": 71.46, "volume": 3247892.0}, {"date": "2025-06-04", "close": 71.21, "volume": 2666536.0}, {"date": "2025-06-05", "close": 70.22, "volume": 2421653.0}, {"date": "2025-06-06", "close": 71.43, "volume": 2310471.0}, {"date": "2025-06-09", "close": 71.55, "volume": 3132662.0}, {"date": "2025-06-10", "close": 73.21, "volume": 4110148.0}, {"date": "2025-06-11", "close": 73.3, "volume": 3784660.0}, {"date": "2025-06-12", "close": 71.19, "volume": 10728740.0}, {"date": "2025-06-13", "close": 69.48, "volume": 3958713.0}, {"date": "2025-06-16", "close": 70.66, "volume": 5504461.0}, {"date": "2025-06-17", "close": 69.22, "volume": 5617623.0}, {"date": "2025-06-18", "close": 69.42, "volume": 3439086.0}, {"date": "2025-06-20", "close": 70.28, "volume": 8876319.0}, {"date": "2025-06-23", "close": 71.7, "volume": 10537370.0}, {"date": "2025-06-24", "close": 72.48, "volume": 4701799.0}, {"date": "2025-06-25", "close": 70.69, "volume": 5299629.0}, {"date": "2025-06-26", "close": 71.22, "volume": 5989159.0}, {"date": "2025-06-27", "close": 71.36, "volume": 4425779.0}, {"date": "2025-06-30", "close": 71.94, "volume": 3081434.0}, {"date": "2025-07-01", "close": 73.83, "volume": 3289993.0}, {"date": "2025-07-02", "close": 75.02, "volume": 6545333.0}, {"date": "2025-07-03", "close": 74.71, "volume": 2279954.0}, {"date": "2025-07-07", "close": 73.84, "volume": 3895545.0}, {"date": "2025-07-08", "close": 74.66, "volume": 4835102.0}, {"date": "2025-07-09", "close": 72.5, "volume": 6501916.0}, {"date": "2025-07-10", "close": 73.43, "volume": 4393234.0}, {"date": "2025-07-11", "close": 72.75, "volume": 3599337.0}, {"date": "2025-07-14", "close": 72.65, "volume": 4001470.0}, {"date": "2025-07-15", "close": 70.78, "volume": 7596409.0}, {"date": "2025-07-16", "close": 74.05, "volume": 8622566.0}, {"date": "2025-07-17", "close": 70.86, "volume": 6957372.0}, {"date": "2025-07-18", "close": 71.06, "volume": 4789222.0}, {"date": "2025-07-21", "close": 70.41, "volume": 4199331.0}, {"date": "2025-07-22", "close": 75.21, "volume": 5436629.0}, {"date": "2025-07-23", "close": 77.88, "volume": 4808696.0}, {"date": "2025-07-24", "close": 77.06, "volume": 4014742.0}, {"date": "2025-07-25", "close": 76.48, "volume": 2112530.0}, {"date": "2025-07-28", "close": 74.63, "volume": 2648190.0}, {"date": "2025-07-29", "close": 74.32, "volume": 1977980.0}, {"date": "2025-07-30", "close": 72.65, "volume": 3777414.0}, {"date": "2025-07-31", "close": 72.05, "volume": 5288896.0}, {"date": "2025-08-01", "close": 71.11, "volume": 2435326.0}, {"date": "2025-08-04", "close": 72.05, "volume": 3072100.0}, {"date": "2025-08-05", "close": 72.61, "volume": 3863050.0}, {"date": "2025-08-06", "close": 72.95, "volume": 3299204.0}, {"date": "2025-08-07", "close": 72.68, "volume": 3562927.0}, {"date": "2025-08-08", "close": 72.94, "volume": 5059662.0}, {"date": "2025-08-11", "close": 72.94, "volume": 4608359.0}, {"date": "2025-08-12", "close": 73.68, "volume": 4110717.0}, {"date": "2025-08-13", "close": 76.47, "volume": 3429613.0}, {"date": "2025-08-14", "close": 75.41, "volume": 2246813.0}, {"date": "2025-08-15", "close": 76.31, "volume": 3126042.0}, {"date": "2025-08-18", "close": 76.16, "volume": 1754347.0}, {"date": "2025-08-19", "close": 77.67, "volume": 2595432.0}, {"date": "2025-08-20", "close": 77.71, "volume": 3242451.0}, {"date": "2025-08-21", "close": 77.48, "volume": 3049393.0}, {"date": "2025-08-22", "close": 79.68, "volume": 4736876.0}, {"date": "2025-08-25", "close": 79.15, "volume": 4316813.0}, {"date": "2025-08-26", "close": 77.91, "volume": 5118573.0}, {"date": "2025-08-27", "close": 78.46, "volume": 3655914.0}, {"date": "2025-08-28", "close": 77.73, "volume": 2047132.0}, {"date": "2025-08-29", "close": 78.33, "volume": 1767334.0}, {"date": "2025-09-02", "close": 76.93, "volume": 4341931.0}, {"date": "2025-09-03", "close": 77.53, "volume": 2740407.0}, {"date": "2025-09-04", "close": 78.54, "volume": 2828418.0}, {"date": "2025-09-05", "close": 79.43, "volume": 2729854.0}, {"date": "2025-09-08", "close": 78.94, "volume": 4271961.0}, {"date": "2025-09-09", "close": 77.73, "volume": 2789647.0}, {"date": "2025-09-10", "close": 76.0, "volume": 2964572.0}, {"date": "2025-09-11", "close": 77.84, "volume": 2372444.0}, {"date": "2025-09-12", "close": 77.2, "volume": 3292519.0}, {"date": "2025-09-15", "close": 76.85, "volume": 2132593.0}, {"date": "2025-09-16", "close": 76.9, "volume": 2342921.0}, {"date": "2025-09-17", "close": 76.6, "volume": 2893055.0}, {"date": "2025-09-18", "close": 76.04, "volume": 2408897.0}, {"date": "2025-09-19", "close": 75.01, "volume": 8425694.0}, {"date": "2025-09-22", "close": 74.53, "volume": 2450728.0}, {"date": "2025-09-23", "close": 76.28, "volume": 3391024.0}, {"date": "2025-09-24", "close": 77.07, "volume": 2265689.0}, {"date": "2025-09-25", "close": 75.88, "volume": 2612967.0}, {"date": "2025-09-26", "close": 77.05, "volume": 2556947.0}, {"date": "2025-09-29", "close": 79.13, "volume": 2538742.0}, {"date": "2025-09-30", "close": 81.53, "volume": 11008790.0}, {"date": "2025-10-01", "close": 77.45, "volume": 6287880.0}, {"date": "2025-10-02", "close": 76.85, "volume": 4480668.0}, {"date": "2025-10-03", "close": 77.61, "volume": 3210307.0}, {"date": "2025-10-06", "close": 78.5, "volume": 5640428.0}, {"date": "2025-10-07", "close": 79.76, "volume": 4009134.0}, {"date": "2025-10-08", "close": 79.63, "volume": 5064968.0}, {"date": "2025-10-09", "close": 77.6, "volume": 5588534.0}, {"date": "2025-10-10", "close": 76.5, "volume": 3332847.0}, {"date": "2025-10-13", "close": 76.51, "volume": 3414055.0}, {"date": "2025-10-14", "close": 78.55, "volume": 3958445.0}, {"date": "2025-10-15", "close": 79.31, "volume": 4007186.0}, {"date": "2025-10-16", "close": 77.21, "volume": 2481883.0}, {"date": "2025-10-17", "close": 77.52, "volume": 2986395.0}, {"date": "2025-10-20", "close": 78.19, "volume": 3123713.0}, {"date": "2025-10-21", "close": 78.71, "volume": 4062444.0}, {"date": "2025-10-22", "close": 81.23, "volume": 7381693.0}, {"date": "2025-10-23", "close": 80.33, "volume": 3300684.0}, {"date": "2025-10-24", "close": 79.0, "volume": 3301218.0}, {"date": "2025-10-27", "close": 79.2, "volume": 3041501.0}, {"date": "2025-10-28", "close": 76.92, "volume": 3347132.0}, {"date": "2025-10-29", "close": 75.24, "volume": 4648656.0}, {"date": "2025-10-30", "close": 75.05, "volume": 3958660.0}, {"date": "2025-10-31", "close": 75.02, "volume": 3125345.0}, {"date": "2025-11-03", "close": 73.03, "volume": 3438595.0}, {"date": "2025-11-04", "close": 73.54, "volume": 2507680.0}, {"date": "2025-11-05", "close": 73.4, "volume": 2419293.0}, {"date": "2025-11-06", "close": 72.99, "volume": 2956343.0}, {"date": "2025-11-07", "close": 74.28, "volume": 3037948.0}, {"date": "2025-11-10", "close": 72.74, "volume": 3921552.0}, {"date": "2025-11-11", "close": 73.91, "volume": 2344510.0}, {"date": "2025-11-12", "close": 74.09, "volume": 3032663.0}, {"date": "2025-11-13", "close": 73.06, "volume": 2128858.0}, {"date": "2025-11-14", "close": 72.23, "volume": 2206795.0}, {"date": "2025-11-17", "close": 73.03, "volume": 3384388.0}, {"date": "2025-11-18", "close": 73.54, "volume": 2812995.0}, {"date": "2025-11-19", "close": 72.0, "volume": 2535692.0}, {"date": "2025-11-20", "close": 71.51, "volume": 2844681.0}, {"date": "2025-11-21", "close": 74.87, "volume": 3434515.0}, {"date": "2025-11-24", "close": 74.83, "volume": 6485283.0}, {"date": "2025-11-25", "close": 72.85, "volume": 7564067.0}, {"date": "2025-11-26", "close": 71.5, "volume": 11208920.0}, {"date": "2025-11-28", "close": 71.62, "volume": 9216804.0}, {"date": "2025-12-01", "close": 72.01, "volume": 7730627.0}, {"date": "2025-12-02", "close": 72.47, "volume": 6023719.0}, {"date": "2025-12-03", "close": 71.0, "volume": 6524024.0}, {"date": "2025-12-04", "close": 70.17, "volume": 5546739.0}, {"date": "2025-12-05", "close": 73.44, "volume": 8059724.0}, {"date": "2025-12-08", "close": 73.15, "volume": 5848310.0}, {"date": "2025-12-09", "close": 73.24, "volume": 5124402.0}, {"date": "2025-12-10", "close": 77.42, "volume": 9950710.0}, {"date": "2025-12-11", "close": 80.07, "volume": 9330244.0}, {"date": "2025-12-12", "close": 80.25, "volume": 5126674.0}, {"date": "2025-12-15", "close": 80.48, "volume": 5428087.0}, {"date": "2025-12-16", "close": 80.64, "volume": 5994554.0}, {"date": "2025-12-17", "close": 82.7, "volume": 5068929.0}, {"date": "2025-12-18", "close": 81.66, "volume": 4879641.0}, {"date": "2025-12-19", "close": 80.23, "volume": 13157070.0}, {"date": "2025-12-22", "close": 79.64, "volume": 4104568.0}, {"date": "2025-12-23", "close": 78.7, "volume": 3417794.0}, {"date": "2025-12-24", "close": 79.95, "volume": 1271092.0}, {"date": "2025-12-26", "close": 80.03, "volume": 2029410.0}, {"date": "2025-12-29", "close": 80.47, "volume": 5412335.0}, {"date": "2025-12-30", "close": 80.73, "volume": 3194520.0}, {"date": "2025-12-31", "close": 80.75, "volume": 2902679.0}, {"date": "2026-01-02", "close": 81.32, "volume": 3740443.0}, {"date": "2026-01-05", "close": 78.35, "volume": 6076372.0}, {"date": "2026-01-06", "close": 79.63, "volume": 3360057.0}, {"date": "2026-01-07", "close": 77.58, "volume": 3830737.0}, {"date": "2026-01-08", "close": 78.79, "volume": 3138628.0}, {"date": "2026-01-09", "close": 79.08, "volume": 2919256.0}, {"date": "2026-01-12", "close": 78.16, "volume": 3371169.0}, {"date": "2026-01-13", "close": 77.51, "volume": 3541080.0}, {"date": "2026-01-14", "close": 80.18, "volume": 4227482.0}, {"date": "2026-01-15", "close": 80.84, "volume": 3619839.0}, {"date": "2026-01-16", "close": 79.79, "volume": 3285889.0}, {"date": "2026-01-20", "close": 78.03, "volume": 3729951.0}, {"date": "2026-01-21", "close": 78.58, "volume": 2605744.0}, {"date": "2026-01-22", "close": 79.24, "volume": 2584380.0}, {"date": "2026-01-23", "close": 79.79, "volume": 3172572.0}, {"date": "2026-01-26", "close": 80.36, "volume": 2504201.0}, {"date": "2026-01-27", "close": 78.03, "volume": 4991081.0}, {"date": "2026-01-28", "close": 76.54, "volume": 3977725.0}, {"date": "2026-01-29", "close": 75.77, "volume": 4118826.0}, {"date": "2026-01-30", "close": 77.04, "volume": 6338807.0}, {"date": "2026-02-02", "close": 76.52, "volume": 3861920.0}, {"date": "2026-02-03", "close": 67.99, "volume": 8435147.0}, {"date": "2026-02-04", "close": 69.14, "volume": 6265936.0}, {"date": "2026-02-05", "close": 69.12, "volume": 4784757.0}, {"date": "2026-02-06", "close": 69.87, "volume": 3585384.0}, {"date": "2026-02-09", "close": 70.75, "volume": 4701802.0}, {"date": "2026-02-10", "close": 73.06, "volume": 4788837.0}, {"date": "2026-02-11", "close": 69.32, "volume": 6536986.0}, {"date": "2026-02-12", "close": 67.27, "volume": 5284855.0}, {"date": "2026-02-13", "close": 69.0, "volume": 4376148.0}, {"date": "2026-02-17", "close": 67.98, "volume": 4344459.0}, {"date": "2026-02-18", "close": 70.16, "volume": 6431438.0}, {"date": "2026-02-19", "close": 80.94, "volume": 14537740.0}, {"date": "2026-02-20", "close": 83.26, "volume": 17279340.0}, {"date": "2026-02-23", "close": 80.75, "volume": 7830855.0}, {"date": "2026-02-24", "close": 82.46, "volume": 5218387.0}, {"date": "2026-02-25", "close": 82.71, "volume": 4662977.0}, {"date": "2026-02-26", "close": 84.71, "volume": 6379098.0}, {"date": "2026-02-27", "close": 85.29, "volume": 6074356.0}, {"date": "2026-03-02", "close": 85.36, "volume": 4141398.0}, {"date": "2026-03-03", "close": 84.62, "volume": 5095564.0}, {"date": "2026-03-04", "close": 85.8, "volume": 3632647.0}, {"date": "2026-03-05", "close": 84.77, "volume": 4465323.0}, {"date": "2026-03-06", "close": 84.93, "volume": 3850900.0}, {"date": "2026-03-09", "close": 83.99, "volume": 4921093.0}, {"date": "2026-03-10", "close": 80.98, "volume": 4639242.0}, {"date": "2026-03-11", "close": 80.06, "volume": 4601400.0}, {"date": "2026-03-12", "close": 77.91, "volume": 5582979.0}, {"date": "2026-03-13", "close": 77.8, "volume": 5025330.0}, {"date": "2026-03-16", "close": 78.72, "volume": 5062407.0}, {"date": "2026-03-17", "close": 78.39, "volume": 4819733.0}, {"date": "2026-03-18", "close": 76.08, "volume": 3753869.0}, {"date": "2026-03-19", "close": 75.84, "volume": 4921703.0}, {"date": "2026-03-20", "close": 75.06, "volume": 10266670.0}, {"date": "2026-03-23", "close": 75.64, "volume": 5111002.0}, {"date": "2026-03-24", "close": 75.39, "volume": 3616711.0}, {"date": "2026-03-25", "close": 75.74, "volume": 3636483.0}, {"date": "2026-03-26", "close": 75.31, "volume": 4155081.0}, {"date": "2026-03-27", "close": 73.82, "volume": 5215898.0}, {"date": "2026-03-30", "close": 75.32, "volume": 6443175.0}, {"date": "2026-03-31", "close": 75.31, "volume": 12183120.0}, {"date": "2026-04-01", "close": 75.21, "volume": 4352200.0}, {"date": "2026-04-02", "close": 74.81, "volume": 4216113.0}, {"date": "2026-04-06", "close": 75.96, "volume": 3163190.0}, {"date": "2026-04-07", "close": 75.65, "volume": 4708185.0}, {"date": "2026-04-08", "close": 76.87, "volume": 3311847.0}, {"date": "2026-04-09", "close": 74.88, "volume": 5487559.0}, {"date": "2026-04-10", "close": 74.77, "volume": 3195893.0}, {"date": "2026-04-13", "close": 76.0, "volume": 3704790.0}, {"date": "2026-04-14", "close": 76.48, "volume": 3267843.0}, {"date": "2026-04-15", "close": 77.49, "volume": 4016252.0}, {"date": "2026-04-16", "close": 78.76, "volume": 2886506.0}, {"date": "2026-04-17", "close": 78.67, "volume": 4143236.0}, {"date": "2026-04-20", "close": 78.5, "volume": 3325673.0}, {"date": "2026-04-21", "close": 78.07, "volume": 3750666.0}, {"date": "2026-04-22", "close": 78.11, "volume": 3447881.0}, {"date": "2026-04-23", "close": 76.82, "volume": 4313002.0}, {"date": "2026-04-24", "close": 75.74, "volume": 4047344.0}, {"date": "2026-04-27", "close": 76.01, "volume": 3762719.0}, {"date": "2026-04-28", "close": 76.88, "volume": 7230996.0}, {"date": "2026-04-29", "close": 76.19, "volume": 7986984.0}, {"date": "2026-04-30", "close": 76.72, "volume": 6160854.0}, {"date": "2026-05-01", "close": 76.92, "volume": 3646762.0}, {"date": "2026-05-04", "close": 76.27, "volume": 3795016.0}, {"date": "2026-05-05", "close": 77.64, "volume": 6516080.0}, {"date": "2026-05-06", "close": 76.91, "volume": 5316247.0}, {"date": "2026-05-07", "close": 76.92, "volume": 3841164.0}, {"date": "2026-05-08", "close": 77.06, "volume": 2837781.0}, {"date": "2026-05-11", "close": 75.15, "volume": 7468712.0}, {"date": "2026-05-12", "close": 76.04, "volume": 4004854.0}, {"date": "2026-05-13", "close": 74.24, "volume": 4118958.0}, {"date": "2026-05-14", "close": 71.58, "volume": 3012460.0}, {"date": "2026-05-15", "close": 70.83, "volume": 3760033.0}, {"date": "2026-05-18", "close": 73.14, "volume": 3734837.0}, {"date": "2026-05-19", "close": 71.83, "volume": 3333305.0}, {"date": "2026-05-20", "close": 71.88, "volume": 2996214.0}, {"date": "2026-05-21", "close": 73.77, "volume": 3739405.0}, {"date": "2026-05-22", "close": 74.93, "volume": 2525250.0}, {"date": "2026-05-26", "close": 74.41, "volume": 2494301.0}, {"date": "2026-05-27", "close": 74.85, "volume": 2347923.0}, {"date": "2026-05-28", "close": 74.09, "volume": 2005453.0}, {"date": "2026-05-29", "close": 72.71, "volume": 6991719.0}, {"date": "2026-06-01", "close": 75.97, "volume": 3335075.0}, {"date": "2026-06-02", "close": 75.22, "volume": 2678656.0}, {"date": "2026-06-03", "close": 73.74, "volume": 3341144.0}, {"date": "2026-06-04", "close": 75.63, "volume": 2389864.0}, {"date": "2026-06-05", "close": 75.31, "volume": 2903825.0}, {"date": "2026-06-08", "close": 75.07, "volume": 3184287.0}, {"date": "2026-06-09", "close": 75.63, "volume": 2881008.0}, {"date": "2026-06-10", "close": 73.98, "volume": 3109637.0}, {"date": "2026-06-11", "close": 75.59, "volume": 3898100.0}, {"date": "2026-06-12", "close": 76.68, "volume": 3315140.0}, {"date": "2026-06-15", "close": 76.51, "volume": 3698455.0}, {"date": "2026-06-16", "close": 77.37, "volume": 3567345.0}, {"date": "2026-06-17", "close": 76.31, "volume": 3853819.0}, {"date": "2026-06-18", "close": 71.35, "volume": 24462020.0}, {"date": "2026-06-22", "close": 72.55, "volume": 5405341.0}, {"date": "2026-06-23", "close": 72.96, "volume": 3992299.0}, {"date": "2026-06-24", "close": 73.66, "volume": 2912534.0}, {"date": "2026-06-25", "close": 73.43, "volume": 2797514.0}, {"date": "2026-06-26", "close": 73.09, "volume": 10033040.0}, {"date": "2026-06-29", "close": 73.93, "volume": 4372309.0}, {"date": "2026-06-30", "close": 72.83, "volume": 8939444.0}, {"date": "2026-07-01", "close": 76.11, "volume": 5404784.0}, {"date": "2026-07-02", "close": 78.62, "volume": 3318068.0}, {"date": "2026-07-06", "close": 79.9, "volume": 3546582.0}, {"date": "2026-07-07", "close": 80.84, "volume": 2929201.0}, {"date": "2026-07-08", "close": 78.6, "volume": 3189298.0}, {"date": "2026-07-09", "close": 80.83, "volume": 2842939.0}, {"date": "2026-07-10", "close": 81.93, "volume": 2425686.0}, {"date": "2026-07-13", "close": 82.55, "volume": 3324769.0}, {"date": "2026-07-14", "close": 80.75, "volume": 3012416.0}, {"date": "2026-07-15", "close": 80.93, "volume": 2611037.0}, {"date": "2026-07-16", "close": 84.17, "volume": 2459912.0}, {"date": "2026-07-17", "close": 81.73, "volume": 3208139.0}, {"date": "2026-07-20", "close": 82.37, "volume": 1997446.0}, {"date": "2026-07-21", "close": 79.21, "volume": 3060285.0}, {"date": "2026-07-22", "close": 79.38, "volume": 2126812.0}, {"date": "2026-07-23", "close": 77.9, "volume": 3583092.0}, {"date": "2026-07-24", "close": 79.66, "volume": 2111193.0}, {"date": "2026-07-27", "close": 82.41, "volume": 3781574.0}, {"date": "2026-07-28", "close": 86.22, "volume": 4025498.0}, {"date": "2026-07-29", "close": 82.58, "volume": 7369445.0}, {"date": "2026-07-30", "close": 79.61, "volume": 4728223.0}, {"date": "2026-07-31", "close": 78.7, "volume": 4238526.0}, {"date": "2026-08-03", "close": 79.27, "volume": 2639003.0}, {"date": "2026-08-04", "close": 81.81, "volume": 3726918.0}, {"date": "2026-08-05", "close": 81.71, "volume": 3023998.0}, {"date": "2026-08-06", "close": 82.51, "volume": 2880892.0}, {"date": "2026-08-07", "close": 85.24, "volume": 2132183.0}, {"date": "2026-08-10", "close": 84.65, "volume": 1941925.0}, {"date": "2026-08-11", "close": 85.95, "volume": 2140664.0}, {"date": "2026-08-12", "close": 85.51, "volume": 2211493.0}, {"date": "2026-08-13", "close": 88.36, "volume": 2252261.0}, {"date": "2026-08-14", "close": 87.57, "volume": 1717469.0}], "refreshing": true}