{"ticker": "SBUX", "overview": {"cik": "829224", "ticker": "SBUX", "name": "STARBUCKS CORP", "industry": "Retail-Eating & Drinking Places", "country": "United States", "sic": "5810", "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007428", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007253", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000829224-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006733", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005646", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000829224-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000829224-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005106", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000829224-26-000106", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004551", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004383", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000829224-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000829224-26-000094", "price_sensitive": true}]}, "description": "STARBUCKS CORP trades as SBUX on the NASDAQ and is registered in the United States, classified under Retail-Eating & Drinking Places (SIC 5810). Privy Trades holds 138 insider filings for the company, from September 2026 to October 2026. Across those, 1 insider disclosed 2 sales totalling $294.18K. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 294182.4, "net": -294182.4, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-10-20"}, "metrics": {"ticker": "SBUX", "has_prices": true, "as_of": "2026-09-22", "last": 95.11, "prev_close": 94.9, "change": 0.20999999999999375, "change_pct": 0.002212855637513106, "session_volume": 8288212.0, "vwap_5": 95.9867779366891, "vwap_20": 100.88633129855126, "vwap_60": 103.76072019838507, "vwap_250": 94.4829871437351, "high_52w": 108.55, "low_52w": 79.6, "avg_volume_20": 6542158.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000829224-26-000149", "src": "INSIDERS", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Brady Brewer", "who_key": "BREWER BRADY", "role": "ceo, International", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 58800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO offloads $59K of SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/2018223/000082922426000149/0000829224-26-000149-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "HOUSE-2026-20035563-T23", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "$15,000\nF S: New\nS O: ET IRA\nSP Starbucks Corporation - Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps SBUX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45581}, {"id": "HOUSE-2026-20035588-T14", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "w\nS O: Hern Family Foundation\nJT Starbucks Corporation - Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells SBUX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58541}, {"id": "0000829224-26-000137", "src": "INSIDERS", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Brian R. Niccol", "who_key": "Niccol Brian R", "role": "chairman and ceo, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5628950.680000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO files routine paperwork on SBUX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1628588/000082922426000137/0000829224-26-000137-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "0000829224-26-000135", "src": "INSIDERS", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Brady Brewer", "who_key": "BREWER BRADY", "role": "ceo, International", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 235382.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO offloads $235K of SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/2018223/000082922426000135/0000829224-26-000135-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "HOUSE-2026-20035491-T67", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "O: Kevin Hern Traditional IRA\nJT Starbucks Corporation - Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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. Kevin Hern sells SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "13DG-0001422849-26-000151", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Capital World Investors moves to a 8.2% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000151-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0001422848-26-000083", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Capital Research Global Investors moves to a 9% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000083-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0001422849-26-000101", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Capital World Investors moves to a 9.2% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000101-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0002100119-26-001124", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Starbucks Corp", "who_key": "STARBUCKS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "STARBUCKS CORP takes a 7.51% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/829224/0002100119-26-001124-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "SENATE-680da3d85f8143a3a6580493c0070378-0", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corporation - Common Stock", "who": "Sen. James Banks", "who_key": "Sen. James Banks", "role": "Banks, James E. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James Banks dumps SBUX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/680da3d8-5f81-43a3-a658-0493c0070378/", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-381", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corporation - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in SBUX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "13DG-0000102909-26-002313", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Starbucks Corp", "who_key": "STARBUCKS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "STARBUCKS CORP adjusts its stake in SBUX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/829224/0000102909-26-002313-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "SENATE-863cb85fff3b41b2ac1b7d82f427c7b4-0", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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": "Sen. Shelley M Capito trims SBUX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/863cb85f-ff3b-41b2-ac1b-7d82f427c7b4/", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401261}, {"id": "SENATE-d8dd8a6c08c744328e625cd0ee9c4a8e-0", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corp", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse trims SBUX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8dd8a6c-08c7-4432-8e62-5cd0ee9c4a8e/", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428621}, {"id": "SENATE-d8dd8a6c08c744328e625cd0ee9c4a8e-3", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corp", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse trims SBUX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8dd8a6c-08c7-4432-8e62-5cd0ee9c4a8e/", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428621}, {"id": "HOUSE-2026-20033654-T12", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "S: New\nS O: Edward Jones IRA\nSP Starbucks Corporation - Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470381}, {"id": "HOUSE-2025-20032211-T128", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "ew\nS O: Fidelity Rollover IRA\nSP Starbucks Corporation - Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584141}, {"id": "HOUSE-2025-20030891-T565", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nSP Starbucks Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds SBUX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "HOUSE-2025-20030891-T564", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Schwab Brokerage Account 924\nSP Starbucks Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715181}, {"id": "HOUSE-2025-20030891-T566", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Schwab Brokerage Account 924\nSP Starbucks Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds SBUX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725261}, {"id": "HOUSE-2025-20030295-T49", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "5,000\nF S: New\nS O: Marjorie IRA\nStarbucks Corporation - Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787181}, {"id": "HOUSE-2025-20030332-T88", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": ">\n$200?\nF S: New\nS O: Fisher IRA\nStarbucks Corporation - Common\nStock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman offloads SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807341}, {"id": "HOUSE-2025-20030338-T97", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "nley - Select UMA Account # 1\nJT Starbucks Corporation - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813101}, {"id": "SENATE-3d05b76c8d7a4ff08d76b66e8770018d-5", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corp", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse trims SBUX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d05b76c-8d7a-4ff0-8d76-b66e8770018d/", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817421}, {"id": "HOUSE-2025-20030292-T38", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": ">\n$200?\nS O: Edward Jones IRA\nSP Starbucks Corporation - Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse dumps SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821741}, {"id": "SENATE-3d05b76c8d7a4ff08d76b66e8770018d-1", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corporation - Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse trims SBUX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d05b76c-8d7a-4ff0-8d76-b66e8770018d/", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821741}, {"id": "SENATE-3d05b76c8d7a4ff08d76b66e8770018d-3", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "Starbucks Corp", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse trims SBUX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d05b76c-8d7a-4ff0-8d76-b66e8770018d/", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821741}, {"id": "HOUSE-2025-20030282-T23", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "gan Stanley Active Assets (1)\nDC Starbucks Corporation - Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz trims SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823181}, {"id": "HOUSE-2025-20030338-T96", "src": "CONGRESS", "ticker": "SBUX", "cik": "", "company": "STARBUCKS CORP", "company_raw": "nley - Select UMA Account # 1\nJT Starbucks Corporation - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads SBUX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824621}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000151", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Capital World Investors moves to a 8.2% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000151-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0001422848-26-000083", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Capital Research Global Investors moves to a 9% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000083-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0001422849-26-000101", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Capital World Investors moves to a 9.2% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000101-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0002100119-26-001124", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Starbucks Corp", "who_key": "STARBUCKS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "STARBUCKS CORP takes a 7.51% passive stake in SBUX", "source_url": "https://www.sec.gov/Archives/edgar/data/829224/0002100119-26-001124-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002313", "src": "13DG", "ticker": "SBUX", "cik": "829224", "company": "STARBUCKS CORP", "company_raw": "STARBUCKS CORP", "who": "Starbucks Corp", "who_key": "STARBUCKS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "STARBUCKS CORP adjusts its stake in SBUX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/829224/0000102909-26-002313-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Starbucks Corporation - Common Stock", "new_value": "STARBUCKS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000829224", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000829224", "applied": 1, "detected_at": "2026-10-27T10:11:47.170109"}]}, "key_people": [{"who": "Brady Brewer", "who_key": "BREWER BRADY", "role": "ceo, International", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 294182.4, "net": -294182.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58800.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2018223/000082922426000149/0000829224-26-000149-index.htm"}, {"action": "SELL", "amount": 235382.4, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2018223/000082922426000135/0000829224-26-000135-index.htm"}], "latest": {"action": "SELL", "amount": 58800.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2018223/000082922426000149/0000829224-26-000149-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 150002.0, "sold": 0, "net": 150002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2017-04-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0068462f-ee01-4550-98c9-b4437019d615/"}, {"action": "BUY", "amount": 100001.0, "date": "2014-09-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2bad305c-8d1e-404e-97bd-c6389864832e/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2017-04-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0068462f-ee01-4550-98c9-b4437019d615/"}}, {"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 116003.0, "net": -100001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023847.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 54012.0, "sold": 75005.0, "net": -20993.0, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-07-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-07-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/36377144-bdc9-478c-977b-1f21e765ba9d/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/36377144-bdc9-478c-977b-1f21e765ba9d/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-08-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-08-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 34006.0, "sold": 20006.0, "net": 14000.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020956.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Scott Mr Franklin", "who_key": "Hon. Scott Mr Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 51002.0, "net": -51002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022530.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 17003.0, "net": 1001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025287.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2021-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2020-02-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025287.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 15001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/"}}], "activity": [{"date": "2026-09-02", "net": -1001.0}, {"date": "2026-09-04", "net": -235382.4}, {"date": "2026-09-23", "net": -15001.0}, {"date": "2026-10-02", "net": -15001.0}, {"date": "2026-10-20", "net": -58800.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007428", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007253", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000829224-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006733", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005646", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000829224-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000829224-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005106", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000829224-26-000106", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004551", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000829224-26-000102", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004383", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000829224-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000829224-26-000094", "price_sensitive": true}], "performance": {"ticker": "SBUX", "has_prices": true, "summary": {"n": 64, "avg": 0.368287486455135, "win_rate": 0.84375, "best": 0.7612962962962962, "worst": -0.1758946365133004, "as_of": "2026-09-22"}, "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": 86.81, "return": 0.09561110471143874}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 96.94, "return": -0.018877656282236418}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 91.59, "return": 0.03843214324707933}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 81.66, "return": 0.16470732304677937}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 115.41, "return": -0.1758946365133004}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-14", "score": 0.0, "ref_price": 93.9, "return": 0.012886048988285343}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 75.29, "return": 0.2632487714171868}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 15001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 75.29, "return": 0.2632487714171868}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 75.88, "return": 0.253426462836057}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 15001.0, "date": "2024-02-23", "score": 0.0, "ref_price": 95.62, "return": -0.005333612215017832}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 91.77, "return": 0.036395336166503256}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 98.12, "return": -0.030676722380758307}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 93.65, "return": 0.015589962626801854}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 89.48, "return": 0.06291908806437187}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 92.0, "return": 0.03380434782608695}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 96.93, "return": -0.01877643660373473}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 101.61, "return": -0.06397008168487353}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 107.17, "return": -0.1125314920220211}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-21", "score": 0.0, "ref_price": 108.19, "return": -0.12089841944726869}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 88.69, "return": 0.0723869658360582}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 88.69, "return": 0.0723869658360582}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-08-12", "score": 0.0, "ref_price": 88.31, "return": 0.07700147208696634}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 82.96, "return": 0.14645612343297984}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 15001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 79.62, "return": 0.19454910826425514}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 15001.0, "date": "2022-04-01", "score": 0.0, "ref_price": 91.49, "return": 0.03956716581047114}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 84.0, "return": 0.13226190476190475}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2021-02-26", "score": 0.0, "ref_price": 108.03, "return": -0.11959640840507268}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 97.78, "return": -0.02730619758641851}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 77.1, "return": 0.23359273670557726}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 67.79, "return": 0.40300929340610697}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-03", "score": 0.0, "ref_price": 63.05, "return": 0.5084853291038859}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-03", "score": 0.0, "ref_price": 63.05, "return": 0.5084853291038859}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 65.0, "return": 0.4632307692307692}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 65.0, "return": 0.4632307692307692}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 66.34, "return": 0.4336750075369309}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 64.88, "return": 0.465937114673243}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 56.55, "return": 0.6818744473916889}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 56.55, "return": 0.6818744473916889}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-03-19", "score": 0.0, "ref_price": 61.41, "return": 0.5487705585409544}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 78.43, "return": 0.21267372179013122}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2019-12-27", "score": 0.0, "ref_price": 88.13, "return": 0.07920118007488942}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 58.16, "return": 0.6353163686382394}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 55.13, "return": 0.7251949936513694}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 55.13, "return": 0.7251949936513694}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 55.13, "return": 0.7251949936513694}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-08-01", "score": 0.0, "ref_price": 54.73, "return": 0.7378037639320301}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-28", "score": 0.0, "ref_price": 54.0, "return": 0.7612962962962962}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-05-26", "score": 0.0, "ref_price": 63.3, "return": 0.5025276461295419}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-04-21", "score": 0.0, "ref_price": 60.61, "return": 0.5692130011549249}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 54.59, "return": 0.7422604872687304}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-09-12", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-08-18", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-06-07", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-05-16", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-05-05", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-06", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-14", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-14", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-09-29", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 54.39, "return": 0.7486670343813201}]}, "price_series": [{"date": "2016-09-22", "close": 54.39, "volume": 9083918.0}, {"date": "2016-09-23", "close": 54.43, "volume": 6937777.0}, {"date": "2016-09-26", "close": 54.04, "volume": 7753983.0}, {"date": "2016-09-27", "close": 54.19, "volume": 6457679.0}, {"date": "2016-09-28", "close": 53.98, "volume": 8587616.0}, {"date": "2016-09-29", "close": 53.45, "volume": 11988570.0}, {"date": "2016-09-30", "close": 54.14, "volume": 13759720.0}, {"date": "2016-10-03", "close": 53.84, "volume": 5478875.0}, {"date": "2016-10-04", "close": 53.53, "volume": 6176242.0}, {"date": "2016-10-05", "close": 53.35, "volume": 7451486.0}, {"date": "2016-10-06", "close": 53.14, "volume": 6125326.0}, {"date": "2016-10-07", "close": 53.46, "volume": 7220690.0}, {"date": "2016-10-10", "close": 53.3, "volume": 7207494.0}, {"date": "2016-10-11", "close": 52.92, "volume": 9709501.0}, {"date": "2016-10-12", "close": 53.16, "volume": 6319963.0}, {"date": "2016-10-13", "close": 52.95, "volume": 6887330.0}, {"date": "2016-10-14", "close": 53.08, "volume": 6429285.0}, {"date": "2016-10-17", "close": 52.76, "volume": 5223130.0}, {"date": "2016-10-18", "close": 52.61, "volume": 6533842.0}, {"date": "2016-10-19", "close": 53.15, "volume": 9083468.0}, {"date": "2016-10-20", "close": 53.59, "volume": 9280925.0}, {"date": "2016-10-21", "close": 53.63, "volume": 6764223.0}, {"date": "2016-10-24", "close": 54.18, "volume": 6919438.0}, {"date": "2016-10-25", "close": 53.67, "volume": 6045128.0}, {"date": "2016-10-26", "close": 53.63, "volume": 5810251.0}, {"date": "2016-10-27", "close": 53.59, "volume": 7775273.0}, {"date": "2016-10-28", "close": 53.53, "volume": 6517752.0}, {"date": "2016-10-31", "close": 53.07, "volume": 9128074.0}, {"date": "2016-11-01", "close": 52.5, "volume": 15409130.0}, {"date": "2016-11-02", "close": 52.98, "volume": 10845360.0}, {"date": "2016-11-03", "close": 51.77, "volume": 21330460.0}, {"date": "2016-11-04", "close": 52.75, "volume": 21924610.0}, {"date": "2016-11-07", "close": 54.49, "volume": 14903780.0}, {"date": "2016-11-08", "close": 54.62, "volume": 9315585.0}, {"date": "2016-11-09", "close": 54.58, "volume": 13707840.0}, {"date": "2016-11-10", "close": 53.57, "volume": 13609910.0}, {"date": "2016-11-11", "close": 53.93, "volume": 8428138.0}, {"date": "2016-11-14", "close": 54.22, "volume": 10489240.0}, {"date": "2016-11-15", "close": 54.59, "volume": 9332673.0}, {"date": "2016-11-16", "close": 55.44, "volume": 10778100.0}, {"date": "2016-11-17", "close": 55.85, "volume": 8737308.0}, {"date": "2016-11-18", "close": 55.77, "volume": 8739273.0}, {"date": "2016-11-21", "close": 56.1, "volume": 8003126.0}, {"date": "2016-11-22", "close": 57.12, "volume": 10261240.0}, {"date": "2016-11-23", "close": 57.59, "volume": 8177430.0}, {"date": "2016-11-25", "close": 57.43, "volume": 3228848.0}, {"date": "2016-11-28", "close": 57.59, "volume": 8693692.0}, {"date": "2016-11-29", "close": 58.17, "volume": 10559960.0}, {"date": "2016-11-30", "close": 57.97, "volume": 9504947.0}, {"date": "2016-12-01", "close": 58.51, "volume": 12317430.0}, {"date": "2016-12-02", "close": 57.21, "volume": 16850660.0}, {"date": "2016-12-05", "close": 57.5, "volume": 7698027.0}, {"date": "2016-12-06", "close": 57.44, "volume": 7033549.0}, {"date": "2016-12-07", "close": 58.76, "volume": 9072884.0}, {"date": "2016-12-08", "close": 58.65, "volume": 7971881.0}, {"date": "2016-12-09", "close": 58.75, "volume": 7091407.0}, {"date": "2016-12-12", "close": 58.77, "volume": 7735254.0}, {"date": "2016-12-13", "close": 59.31, "volume": 8769967.0}, {"date": "2016-12-14", "close": 58.75, "volume": 9011600.0}, {"date": "2016-12-15", "close": 57.71, "volume": 11822470.0}, {"date": "2016-12-16", "close": 57.66, "volume": 10608560.0}, {"date": "2016-12-19", "close": 57.65, "volume": 6433055.0}, {"date": "2016-12-20", "close": 57.7, "volume": 4887892.0}, {"date": "2016-12-21", "close": 57.44, "volume": 5373641.0}, {"date": "2016-12-22", "close": 57.11, "volume": 6777295.0}, {"date": "2016-12-23", "close": 57.01, "volume": 4297454.0}, {"date": "2016-12-27", "close": 56.86, "volume": 4185433.0}, {"date": "2016-12-28", "close": 56.35, "volume": 5491728.0}, {"date": "2016-12-29", "close": 56.32, "volume": 3781003.0}, {"date": "2016-12-30", "close": 55.52, "volume": 8343243.0}, {"date": "2017-01-03", "close": 55.35, "volume": 7799271.0}, {"date": "2017-01-04", "close": 55.99, "volume": 7784373.0}, {"date": "2017-01-05", "close": 56.46, "volume": 7599816.0}, {"date": "2017-01-06", "close": 57.13, "volume": 8582366.0}, {"date": "2017-01-09", "close": 58.2, "volume": 12639760.0}, {"date": "2017-01-10", "close": 57.88, "volume": 6671882.0}, {"date": "2017-01-11", "close": 58.1, "volume": 5973902.0}, {"date": "2017-01-12", "close": 58.03, "volume": 4725916.0}, {"date": "2017-01-13", "close": 57.85, "volume": 4745801.0}, {"date": "2017-01-17", "close": 58.0, "volume": 5728852.0}, {"date": "2017-01-18", "close": 58.45, "volume": 7075333.0}, {"date": "2017-01-19", "close": 57.89, "volume": 7836999.0}, {"date": "2017-01-20", "close": 57.66, "volume": 7628689.0}, {"date": "2017-01-23", "close": 57.76, "volume": 6803325.0}, {"date": "2017-01-24", "close": 58.44, "volume": 10703440.0}, {"date": "2017-01-25", "close": 58.7, "volume": 7120518.0}, {"date": "2017-01-26", "close": 58.46, "volume": 11933190.0}, {"date": "2017-01-27", "close": 56.12, "volume": 28882580.0}, {"date": "2017-01-30", "close": 55.9, "volume": 13319580.0}, {"date": "2017-01-31", "close": 55.22, "volume": 14304800.0}, {"date": "2017-02-01", "close": 53.9, "volume": 18765170.0}, {"date": "2017-02-02", "close": 53.87, "volume": 15272490.0}, {"date": "2017-02-03", "close": 55.06, "volume": 14127830.0}, {"date": "2017-02-06", "close": 55.73, "volume": 13013150.0}, {"date": "2017-02-07", "close": 55.24, "volume": 9879141.0}, {"date": "2017-02-08", "close": 55.22, "volume": 11680910.0}, {"date": "2017-02-09", "close": 55.81, "volume": 11106650.0}, {"date": "2017-02-10", "close": 56.22, "volume": 11169290.0}, {"date": "2017-02-13", "close": 56.11, "volume": 8021101.0}, {"date": "2017-02-14", "close": 56.58, "volume": 8529446.0}, {"date": "2017-02-15", "close": 56.86, "volume": 6947619.0}, {"date": "2017-02-16", "close": 56.73, "volume": 8511407.0}, {"date": "2017-02-17", "close": 57.35, "volume": 10976690.0}, {"date": "2017-02-21", "close": 57.54, "volume": 8277596.0}, {"date": "2017-02-22", "close": 57.57, "volume": 7868984.0}, {"date": "2017-02-23", "close": 57.64, "volume": 7166053.0}, {"date": "2017-02-24", "close": 57.48, "volume": 7793005.0}, {"date": "2017-02-27", "close": 56.78, "volume": 7688538.0}, {"date": "2017-02-28", "close": 56.87, "volume": 8740583.0}, {"date": "2017-03-01", "close": 57.14, "volume": 7197859.0}, {"date": "2017-03-02", "close": 57.12, "volume": 6592207.0}, {"date": "2017-03-03", "close": 57.1, "volume": 7737990.0}, {"date": "2017-03-06", "close": 56.68, "volume": 9151427.0}, {"date": "2017-03-07", "close": 56.2, "volume": 10870520.0}, {"date": "2017-03-08", "close": 55.74, "volume": 13051020.0}, {"date": "2017-03-09", "close": 55.19, "volume": 17825560.0}, {"date": "2017-03-10", "close": 54.53, "volume": 13874700.0}, {"date": "2017-03-13", "close": 54.63, "volume": 9089695.0}, {"date": "2017-03-14", "close": 54.27, "volume": 7892330.0}, {"date": "2017-03-15", "close": 54.54, "volume": 8710218.0}, {"date": "2017-03-16", "close": 54.8, "volume": 8068576.0}, {"date": "2017-03-17", "close": 55.78, "volume": 15792540.0}, {"date": "2017-03-20", "close": 55.81, "volume": 7890887.0}, {"date": "2017-03-21", "close": 55.54, "volume": 8031219.0}, {"date": "2017-03-22", "close": 55.89, "volume": 8432458.0}, {"date": "2017-03-23", "close": 55.85, "volume": 7355027.0}, {"date": "2017-03-24", "close": 56.81, "volume": 15762160.0}, {"date": "2017-03-27", "close": 57.23, "volume": 8850066.0}, {"date": "2017-03-28", "close": 57.35, "volume": 8329282.0}, {"date": "2017-03-29", "close": 57.54, "volume": 7001589.0}, {"date": "2017-03-30", "close": 58.16, "volume": 8677089.0}, {"date": "2017-03-31", "close": 58.39, "volume": 9145731.0}, {"date": "2017-04-03", "close": 58.44, "volume": 8989261.0}, {"date": "2017-04-04", "close": 58.32, "volume": 6473703.0}, {"date": "2017-04-05", "close": 58.22, "volume": 13653710.0}, {"date": "2017-04-06", "close": 57.92, "volume": 9100593.0}, {"date": "2017-04-07", "close": 58.02, "volume": 6773750.0}, {"date": "2017-04-10", "close": 57.95, "volume": 5266079.0}, {"date": "2017-04-11", "close": 57.88, "volume": 5854986.0}, {"date": "2017-04-12", "close": 57.58, "volume": 5449847.0}, {"date": "2017-04-13", "close": 57.51, "volume": 4859603.0}, {"date": "2017-04-17", "close": 58.08, "volume": 5613446.0}, {"date": "2017-04-18", "close": 58.35, "volume": 5449677.0}, {"date": "2017-04-19", "close": 59.04, "volume": 11994480.0}, {"date": "2017-04-20", "close": 60.08, "volume": 12438880.0}, {"date": "2017-04-21", "close": 60.61, "volume": 8396452.0}, {"date": "2017-04-24", "close": 61.11, "volume": 10719790.0}, {"date": "2017-04-25", "close": 60.96, "volume": 11011930.0}, {"date": "2017-04-26", "close": 61.56, "volume": 8520135.0}, {"date": "2017-04-27", "close": 61.3, "volume": 14277700.0}, {"date": "2017-04-28", "close": 60.06, "volume": 24993450.0}, {"date": "2017-05-01", "close": 60.18, "volume": 10901050.0}, {"date": "2017-05-02", "close": 60.5, "volume": 8936719.0}, {"date": "2017-05-03", "close": 60.59, "volume": 7705343.0}, {"date": "2017-05-04", "close": 60.83, "volume": 6860726.0}, {"date": "2017-05-05", "close": 60.95, "volume": 6404609.0}, {"date": "2017-05-08", "close": 60.94, "volume": 5588317.0}, {"date": "2017-05-09", "close": 60.98, "volume": 5773045.0}, {"date": "2017-05-10", "close": 60.66, "volume": 7183275.0}, {"date": "2017-05-11", "close": 60.27, "volume": 5516550.0}, {"date": "2017-05-12", "close": 59.93, "volume": 5647085.0}, {"date": "2017-05-15", "close": 60.45, "volume": 5833928.0}, {"date": "2017-05-16", "close": 59.98, "volume": 6302285.0}, {"date": "2017-05-17", "close": 59.73, "volume": 7575001.0}, {"date": "2017-05-18", "close": 59.82, "volume": 8596290.0}, {"date": "2017-05-19", "close": 61.36, "volume": 12433580.0}, {"date": "2017-05-22", "close": 61.23, "volume": 6391697.0}, {"date": "2017-05-23", "close": 61.15, "volume": 5615888.0}, {"date": "2017-05-24", "close": 61.89, "volume": 7282981.0}, {"date": "2017-05-25", "close": 62.9, "volume": 8927141.0}, {"date": "2017-05-26", "close": 63.3, "volume": 6094977.0}, {"date": "2017-05-30", "close": 63.26, "volume": 7094412.0}, {"date": "2017-05-31", "close": 63.61, "volume": 7314510.0}, {"date": "2017-06-01", "close": 63.75, "volume": 6049111.0}, {"date": "2017-06-02", "close": 64.57, "volume": 7829124.0}, {"date": "2017-06-05", "close": 64.27, "volume": 6808942.0}, {"date": "2017-06-06", "close": 64.16, "volume": 5448438.0}, {"date": "2017-06-07", "close": 63.5, "volume": 8350735.0}, {"date": "2017-06-08", "close": 62.24, "volume": 11265480.0}, {"date": "2017-06-09", "close": 62.19, "volume": 11226140.0}, {"date": "2017-06-12", "close": 61.29, "volume": 11061480.0}, {"date": "2017-06-13", "close": 60.92, "volume": 9374529.0}, {"date": "2017-06-14", "close": 60.27, "volume": 9683942.0}, {"date": "2017-06-15", "close": 60.09, "volume": 7480178.0}, {"date": "2017-06-16", "close": 60.14, "volume": 11459290.0}, {"date": "2017-06-19", "close": 60.9, "volume": 6732367.0}, {"date": "2017-06-20", "close": 59.86, "volume": 6980324.0}, {"date": "2017-06-21", "close": 59.96, "volume": 6027313.0}, {"date": "2017-06-22", "close": 59.51, "volume": 5601839.0}, {"date": "2017-06-23", "close": 59.81, "volume": 6463916.0}, {"date": "2017-06-26", "close": 59.64, "volume": 5674451.0}, {"date": "2017-06-27", "close": 58.96, "volume": 5640045.0}, {"date": "2017-06-28", "close": 59.18, "volume": 5410275.0}, {"date": "2017-06-29", "close": 58.36, "volume": 7419218.0}, {"date": "2017-06-30", "close": 58.31, "volume": 8083510.0}, {"date": "2017-07-03", "close": 58.25, "volume": 4575268.0}, {"date": "2017-07-05", "close": 57.94, "volume": 7761046.0}, {"date": "2017-07-06", "close": 57.6, "volume": 8877908.0}, {"date": "2017-07-07", "close": 58.04, "volume": 7059916.0}, {"date": "2017-07-10", "close": 57.81, "volume": 4824749.0}, {"date": "2017-07-11", "close": 57.9, "volume": 5421128.0}, {"date": "2017-07-12", "close": 58.54, "volume": 7141432.0}, {"date": "2017-07-13", "close": 58.38, "volume": 8460227.0}, {"date": "2017-07-14", "close": 58.76, "volume": 5441365.0}, {"date": "2017-07-17", "close": 58.33, "volume": 6772735.0}, {"date": "2017-07-18", "close": 58.21, "volume": 7857464.0}, {"date": "2017-07-19", "close": 58.11, "volume": 8189772.0}, {"date": "2017-07-20", "close": 58.03, "volume": 10509240.0}, {"date": "2017-07-21", "close": 57.98, "volume": 6592562.0}, {"date": "2017-07-24", "close": 58.02, "volume": 7442533.0}, {"date": "2017-07-25", "close": 58.55, "volume": 7920478.0}, {"date": "2017-07-26", "close": 57.94, "volume": 8761458.0}, {"date": "2017-07-27", "close": 59.5, "volume": 22554980.0}, {"date": "2017-07-28", "close": 54.0, "volume": 52980120.0}, {"date": "2017-07-31", "close": 53.98, "volume": 20249750.0}, {"date": "2017-08-01", "close": 54.73, "volume": 18014350.0}, {"date": "2017-08-02", "close": 55.43, "volume": 14748260.0}, {"date": "2017-08-03", "close": 55.68, "volume": 13296850.0}, {"date": "2017-08-04", "close": 55.44, "volume": 9162081.0}, {"date": "2017-08-07", "close": 55.63, "volume": 7253828.0}, {"date": "2017-08-08", "close": 54.52, "volume": 11085060.0}, {"date": "2017-08-09", "close": 53.74, "volume": 16708830.0}, {"date": "2017-08-10", "close": 53.07, "volume": 13192980.0}, {"date": "2017-08-11", "close": 53.18, "volume": 9233422.0}, {"date": "2017-08-14", "close": 53.22, "volume": 7415966.0}, {"date": "2017-08-15", "close": 53.15, "volume": 6654058.0}, {"date": "2017-08-16", "close": 53.5, "volume": 7644171.0}, {"date": "2017-08-17", "close": 53.04, "volume": 7346218.0}, {"date": "2017-08-18", "close": 52.7, "volume": 10369420.0}, {"date": "2017-08-21", "close": 53.15, "volume": 12725870.0}, {"date": "2017-08-22", "close": 54.45, "volume": 14539880.0}, {"date": "2017-08-23", "close": 54.08, "volume": 11824410.0}, {"date": "2017-08-24", "close": 53.94, "volume": 8715120.0}, {"date": "2017-08-25", "close": 54.36, "volume": 8593555.0}, {"date": "2017-08-28", "close": 54.4, "volume": 6616720.0}, {"date": "2017-08-29", "close": 54.1, "volume": 6196291.0}, {"date": "2017-08-30", "close": 54.52, "volume": 5578566.0}, {"date": "2017-08-31", "close": 54.86, "volume": 8244620.0}, {"date": "2017-09-01", "close": 54.93, "volume": 7689046.0}, {"date": "2017-09-05", "close": 55.13, "volume": 9163733.0}, {"date": "2017-09-06", "close": 54.31, "volume": 11094070.0}, {"date": "2017-09-07", "close": 53.47, "volume": 13800740.0}, {"date": "2017-09-08", "close": 53.49, "volume": 11773990.0}, {"date": "2017-09-11", "close": 54.02, "volume": 9296257.0}, {"date": "2017-09-12", "close": 53.54, "volume": 10330890.0}, {"date": "2017-09-13", "close": 54.29, "volume": 12769740.0}, {"date": "2017-09-14", "close": 54.53, "volume": 8241707.0}, {"date": "2017-09-15", "close": 54.67, "volume": 10571460.0}, {"date": "2017-09-18", "close": 54.69, "volume": 6339893.0}, {"date": "2017-09-19", "close": 54.62, "volume": 5138075.0}, {"date": "2017-09-20", "close": 55.15, "volume": 7076832.0}, {"date": "2017-09-21", "close": 55.01, "volume": 7176319.0}, {"date": "2017-09-22", "close": 55.09, "volume": 6735660.0}, {"date": "2017-09-25", "close": 54.95, "volume": 10235630.0}, {"date": "2017-09-26", "close": 55.13, "volume": 7903558.0}, {"date": "2017-09-27", "close": 54.99, "volume": 8629463.0}, {"date": "2017-09-28", "close": 54.5, "volume": 7605394.0}, {"date": "2017-09-29", "close": 53.71, "volume": 11925900.0}, {"date": "2017-10-02", "close": 53.81, "volume": 5949500.0}, {"date": "2017-10-03", "close": 53.99, "volume": 6136774.0}, {"date": "2017-10-04", "close": 53.93, "volume": 5561756.0}, {"date": "2017-10-05", "close": 54.6, "volume": 7993193.0}, {"date": "2017-10-06", "close": 55.17, "volume": 10568230.0}, {"date": "2017-10-09", "close": 55.02, "volume": 5822542.0}, {"date": "2017-10-10", "close": 55.42, "volume": 6572917.0}, {"date": "2017-10-11", "close": 55.64, "volume": 8881635.0}, {"date": "2017-10-12", "close": 55.97, "volume": 7293540.0}, {"date": "2017-10-13", "close": 55.72, "volume": 6214948.0}, {"date": "2017-10-16", "close": 54.91, "volume": 7256680.0}, {"date": "2017-10-17", "close": 54.51, "volume": 11227070.0}, {"date": "2017-10-18", "close": 55.21, "volume": 8298900.0}, {"date": "2017-10-19", "close": 55.4, "volume": 5591562.0}, {"date": "2017-10-20", "close": 54.57, "volume": 11732260.0}, {"date": "2017-10-23", "close": 54.27, "volume": 10091560.0}, {"date": "2017-10-24", "close": 54.28, "volume": 7783225.0}, {"date": "2017-10-25", "close": 54.16, "volume": 8281066.0}, {"date": "2017-10-26", "close": 54.91, "volume": 12201750.0}, {"date": "2017-10-27", "close": 54.88, "volume": 9911717.0}, {"date": "2017-10-30", "close": 55.17, "volume": 6429484.0}, {"date": "2017-10-31", "close": 54.84, "volume": 8847147.0}, {"date": "2017-11-01", "close": 55.13, "volume": 7153924.0}, {"date": "2017-11-02", "close": 54.87, "volume": 16003980.0}, {"date": "2017-11-03", "close": 56.03, "volume": 28769360.0}, {"date": "2017-11-06", "close": 56.57, "volume": 10830030.0}, {"date": "2017-11-07", "close": 57.22, "volume": 11155700.0}, {"date": "2017-11-08", "close": 57.91, "volume": 13522340.0}, {"date": "2017-11-09", "close": 57.36, "volume": 14777330.0}, {"date": "2017-11-10", "close": 57.04, "volume": 7930117.0}, {"date": "2017-11-13", "close": 56.64, "volume": 7645677.0}, {"date": "2017-11-14", "close": 56.93, "volume": 7751924.0}, {"date": "2017-11-15", "close": 56.7, "volume": 8873606.0}, {"date": "2017-11-16", "close": 57.24, "volume": 8310369.0}, {"date": "2017-11-17", "close": 56.93, "volume": 6310898.0}, {"date": "2017-11-20", "close": 56.81, "volume": 6353162.0}, {"date": "2017-11-21", "close": 57.26, "volume": 6274402.0}, {"date": "2017-11-22", "close": 57.14, "volume": 7308788.0}, {"date": "2017-11-24", "close": 56.8, "volume": 3479177.0}, {"date": "2017-11-27", "close": 55.91, "volume": 10580160.0}, {"date": "2017-11-28", "close": 56.66, "volume": 9727816.0}, {"date": "2017-11-29", "close": 57.51, "volume": 10010770.0}, {"date": "2017-11-30", "close": 57.82, "volume": 11508420.0}, {"date": "2017-12-01", "close": 57.32, "volume": 12762220.0}, {"date": "2017-12-04", "close": 58.76, "volume": 13295020.0}, {"date": "2017-12-05", "close": 59.34, "volume": 11286410.0}, {"date": "2017-12-06", "close": 59.28, "volume": 8275671.0}, {"date": "2017-12-07", "close": 59.14, "volume": 6024901.0}, {"date": "2017-12-08", "close": 58.61, "volume": 9938956.0}, {"date": "2017-12-11", "close": 59.07, "volume": 10278820.0}, {"date": "2017-12-12", "close": 59.27, "volume": 6042882.0}, {"date": "2017-12-13", "close": 59.49, "volume": 7720099.0}, {"date": "2017-12-14", "close": 59.7, "volume": 8945943.0}, {"date": "2017-12-15", "close": 58.29, "volume": 22588230.0}, {"date": "2017-12-18", "close": 58.03, "volume": 8747889.0}, {"date": "2017-12-19", "close": 58.01, "volume": 7945754.0}, {"date": "2017-12-20", "close": 57.73, "volume": 7188532.0}, {"date": "2017-12-21", "close": 57.58, "volume": 5973671.0}, {"date": "2017-12-22", "close": 57.3, "volume": 7130581.0}, {"date": "2017-12-26", "close": 57.14, "volume": 5545956.0}, {"date": "2017-12-27", "close": 57.27, "volume": 4811991.0}, {"date": "2017-12-28", "close": 57.81, "volume": 5034366.0}, {"date": "2017-12-29", "close": 57.43, "volume": 5364246.0}, {"date": "2018-01-02", "close": 57.63, "volume": 7206985.0}, {"date": "2018-01-03", "close": 58.71, "volume": 7464021.0}, {"date": "2018-01-04", "close": 58.93, "volume": 5769653.0}, {"date": "2018-01-05", "close": 59.61, "volume": 6046984.0}, {"date": "2018-01-08", "close": 59.31, "volume": 6302806.0}, {"date": "2018-01-09", "close": 59.18, "volume": 5223952.0}, {"date": "2018-01-10", "close": 59.82, "volume": 8652883.0}, {"date": "2018-01-11", "close": 60.0, "volume": 5804917.0}, {"date": "2018-01-12", "close": 60.4, "volume": 6980995.0}, {"date": "2018-01-16", "close": 60.56, "volume": 7964914.0}, {"date": "2018-01-17", "close": 60.66, "volume": 8417163.0}, {"date": "2018-01-18", "close": 61.09, "volume": 9170630.0}, {"date": "2018-01-19", "close": 61.26, "volume": 8252894.0}, {"date": "2018-01-22", "close": 61.41, "volume": 11906060.0}, {"date": "2018-01-23", "close": 61.69, "volume": 10676820.0}, {"date": "2018-01-24", "close": 60.83, "volume": 11920340.0}, {"date": "2018-01-25", "close": 60.55, "volume": 15440080.0}, {"date": "2018-01-26", "close": 57.99, "volume": 51813450.0}, {"date": "2018-01-29", "close": 57.02, "volume": 18879950.0}, {"date": "2018-01-30", "close": 57.19, "volume": 14321670.0}, {"date": "2018-01-31", "close": 56.81, "volume": 13101120.0}, {"date": "2018-02-01", "close": 56.0, "volume": 14682600.0}, {"date": "2018-02-02", "close": 55.77, "volume": 15318950.0}, {"date": "2018-02-05", "close": 54.69, "volume": 15935140.0}, {"date": "2018-02-06", "close": 55.61, "volume": 17413780.0}, {"date": "2018-02-07", "close": 54.46, "volume": 13865850.0}, {"date": "2018-02-08", "close": 53.77, "volume": 17716910.0}, {"date": "2018-02-09", "close": 54.58, "volume": 19379540.0}, {"date": "2018-02-12", "close": 55.38, "volume": 10964540.0}, {"date": "2018-02-13", "close": 55.67, "volume": 10339800.0}, {"date": "2018-02-14", "close": 55.99, "volume": 14167820.0}, {"date": "2018-02-15", "close": 56.58, "volume": 10279180.0}, {"date": "2018-02-16", "close": 56.48, "volume": 10150570.0}, {"date": "2018-02-20", "close": 55.97, "volume": 9385547.0}, {"date": "2018-02-21", "close": 56.1, "volume": 7843512.0}, {"date": "2018-02-22", "close": 55.4, "volume": 10147720.0}, {"date": "2018-02-23", "close": 56.14, "volume": 11326680.0}, {"date": "2018-02-26", "close": 57.17, "volume": 8676550.0}, {"date": "2018-02-27", "close": 56.57, "volume": 8821186.0}, {"date": "2018-02-28", "close": 57.1, "volume": 11516510.0}, {"date": "2018-03-01", "close": 56.17, "volume": 11099290.0}, {"date": "2018-03-02", "close": 56.93, "volume": 11394390.0}, {"date": "2018-03-05", "close": 56.99, "volume": 6922988.0}, {"date": "2018-03-06", "close": 57.03, "volume": 7975574.0}, {"date": "2018-03-07", "close": 57.03, "volume": 7042394.0}, {"date": "2018-03-08", "close": 57.47, "volume": 7602792.0}, {"date": "2018-03-09", "close": 58.46, "volume": 9538814.0}, {"date": "2018-03-12", "close": 59.4, "volume": 10548660.0}, {"date": "2018-03-13", "close": 59.05, "volume": 10398030.0}, {"date": "2018-03-14", "close": 58.83, "volume": 6484199.0}, {"date": "2018-03-15", "close": 59.37, "volume": 7362587.0}, {"date": "2018-03-16", "close": 59.0, "volume": 12581120.0}, {"date": "2018-03-19", "close": 58.3, "volume": 8799524.0}, {"date": "2018-03-20", "close": 58.66, "volume": 5861507.0}, {"date": "2018-03-21", "close": 58.47, "volume": 6568790.0}, {"date": "2018-03-22", "close": 57.77, "volume": 6806785.0}, {"date": "2018-03-23", "close": 56.31, "volume": 9462861.0}, {"date": "2018-03-26", "close": 57.8, "volume": 8439057.0}, {"date": "2018-03-27", "close": 57.46, "volume": 7473294.0}, {"date": "2018-03-28", "close": 57.9, "volume": 9238795.0}, {"date": "2018-03-29", "close": 57.89, "volume": 11999600.0}, {"date": "2018-04-02", "close": 56.24, "volume": 16733260.0}, {"date": "2018-04-03", "close": 58.0, "volume": 10894760.0}, {"date": "2018-04-04", "close": 58.83, "volume": 7891234.0}, {"date": "2018-04-05", "close": 59.14, "volume": 6279071.0}, {"date": "2018-04-06", "close": 58.34, "volume": 8258422.0}, {"date": "2018-04-09", "close": 58.7, "volume": 8023309.0}, {"date": "2018-04-10", "close": 59.41, "volume": 6546109.0}, {"date": "2018-04-11", "close": 59.42, "volume": 5387146.0}, {"date": "2018-04-12", "close": 59.43, "volume": 6063514.0}, {"date": "2018-04-13", "close": 59.24, "volume": 6412343.0}, {"date": "2018-04-16", "close": 59.43, "volume": 6117461.0}, {"date": "2018-04-17", "close": 59.83, "volume": 6126851.0}, {"date": "2018-04-18", "close": 59.5, "volume": 5907794.0}, {"date": "2018-04-19", "close": 59.22, "volume": 6249694.0}, {"date": "2018-04-20", "close": 58.0, "volume": 11930050.0}, {"date": "2018-04-23", "close": 58.16, "volume": 8334186.0}, {"date": "2018-04-24", "close": 57.81, "volume": 7774972.0}, {"date": "2018-04-25", "close": 57.71, "volume": 8290919.0}, {"date": "2018-04-26", "close": 59.38, "volume": 14418550.0}, {"date": "2018-04-27", "close": 58.36, "volume": 11967860.0}, {"date": "2018-04-30", "close": 57.57, "volume": 7836976.0}, {"date": "2018-05-01", "close": 58.13, "volume": 7257339.0}, {"date": "2018-05-02", "close": 56.7, "volume": 7298622.0}, {"date": "2018-05-03", "close": 56.13, "volume": 7146599.0}, {"date": "2018-05-04", "close": 57.68, "volume": 9278074.0}, {"date": "2018-05-07", "close": 57.45, "volume": 10658450.0}, {"date": "2018-05-08", "close": 57.67, "volume": 7113965.0}, {"date": "2018-05-09", "close": 57.04, "volume": 7005284.0}, {"date": "2018-05-10", "close": 57.65, "volume": 6564413.0}, {"date": "2018-05-11", "close": 57.27, "volume": 5843391.0}, {"date": "2018-05-14", "close": 57.13, "volume": 5871061.0}, {"date": "2018-05-15", "close": 56.64, "volume": 7409368.0}, {"date": "2018-05-16", "close": 57.15, "volume": 4822120.0}, {"date": "2018-05-17", "close": 57.2, "volume": 6109593.0}, {"date": "2018-05-18", "close": 57.16, "volume": 7715141.0}, {"date": "2018-05-21", "close": 57.34, "volume": 5270777.0}, {"date": "2018-05-22", "close": 56.96, "volume": 5355188.0}, {"date": "2018-05-23", "close": 57.49, "volume": 5331787.0}, {"date": "2018-05-24", "close": 57.68, "volume": 5681311.0}, {"date": "2018-05-25", "close": 57.92, "volume": 6740372.0}, {"date": "2018-05-29", "close": 57.23, "volume": 6474424.0}, {"date": "2018-05-30", "close": 57.48, "volume": 5731360.0}, {"date": "2018-05-31", "close": 56.67, "volume": 9430834.0}, {"date": "2018-06-01", "close": 56.91, "volume": 4967434.0}, {"date": "2018-06-04", "close": 57.07, "volume": 7428360.0}, {"date": "2018-06-05", "close": 55.68, "volume": 18276950.0}, {"date": "2018-06-06", "close": 57.17, "volume": 13696180.0}, {"date": "2018-06-07", "close": 57.14, "volume": 7919685.0}, {"date": "2018-06-08", "close": 56.6, "volume": 8213846.0}, {"date": "2018-06-11", "close": 56.48, "volume": 7148007.0}, {"date": "2018-06-12", "close": 56.48, "volume": 8190882.0}, {"date": "2018-06-13", "close": 56.21, "volume": 8092480.0}, {"date": "2018-06-14", "close": 57.02, "volume": 11036920.0}, {"date": "2018-06-15", "close": 57.11, "volume": 12407790.0}, {"date": "2018-06-18", "close": 57.22, "volume": 9466980.0}, {"date": "2018-06-19", "close": 57.43, "volume": 9770572.0}, {"date": "2018-06-20", "close": 52.22, "volume": 62013600.0}, {"date": "2018-06-21", "close": 50.62, "volume": 30701650.0}, {"date": "2018-06-22", "close": 51.24, "volume": 24278310.0}, {"date": "2018-06-25", "close": 50.66, "volume": 15575390.0}, {"date": "2018-06-26", "close": 50.38, "volume": 12901790.0}, {"date": "2018-06-27", "close": 49.84, "volume": 14562940.0}, {"date": "2018-06-28", "close": 48.54, "volume": 33177680.0}, {"date": "2018-06-29", "close": 48.85, "volume": 17316790.0}, {"date": "2018-07-02", "close": 49.06, "volume": 9865953.0}, {"date": "2018-07-03", "close": 48.77, "volume": 7517541.0}, {"date": "2018-07-05", "close": 48.61, "volume": 9579896.0}, {"date": "2018-07-06", "close": 48.98, "volume": 10574120.0}, {"date": "2018-07-09", "close": 49.9, "volume": 12797580.0}, {"date": "2018-07-10", "close": 50.42, "volume": 9028449.0}, {"date": "2018-07-11", "close": 50.14, "volume": 9525525.0}, {"date": "2018-07-12", "close": 50.25, "volume": 9334851.0}, {"date": "2018-07-13", "close": 51.62, "volume": 21716810.0}, {"date": "2018-07-16", "close": 50.94, "volume": 16947850.0}, {"date": "2018-07-17", "close": 51.28, "volume": 11417080.0}, {"date": "2018-07-18", "close": 51.15, "volume": 13532890.0}, {"date": "2018-07-19", "close": 51.34, "volume": 11342410.0}, {"date": "2018-07-20", "close": 50.91, "volume": 11024060.0}, {"date": "2018-07-23", "close": 51.19, "volume": 8384776.0}, {"date": "2018-07-24", "close": 51.17, "volume": 9919452.0}, {"date": "2018-07-25", "close": 51.62, "volume": 11348180.0}, {"date": "2018-07-26", "close": 51.45, "volume": 10897310.0}, {"date": "2018-07-27", "close": 52.15, "volume": 15768100.0}, {"date": "2018-07-30", "close": 51.9, "volume": 14429820.0}, {"date": "2018-07-31", "close": 52.39, "volume": 9196505.0}, {"date": "2018-08-01", "close": 51.93, "volume": 11951110.0}, {"date": "2018-08-02", "close": 51.68, "volume": 13632860.0}, {"date": "2018-08-03", "close": 52.23, "volume": 8227457.0}, {"date": "2018-08-06", "close": 52.07, "volume": 6502582.0}, {"date": "2018-08-07", "close": 52.07, "volume": 5868671.0}, {"date": "2018-08-08", "close": 51.55, "volume": 7256078.0}, {"date": "2018-08-09", "close": 51.92, "volume": 6938535.0}, {"date": "2018-08-10", "close": 51.51, "volume": 10537300.0}, {"date": "2018-08-13", "close": 51.81, "volume": 7911219.0}, {"date": "2018-08-14", "close": 52.59, "volume": 9384243.0}, {"date": "2018-08-15", "close": 52.75, "volume": 9565731.0}, {"date": "2018-08-16", "close": 53.04, "volume": 8691672.0}, {"date": "2018-08-17", "close": 53.56, "volume": 8166586.0}, {"date": "2018-08-20", "close": 53.92, "volume": 9783985.0}, {"date": "2018-08-21", "close": 54.0, "volume": 7682990.0}, {"date": "2018-08-22", "close": 52.82, "volume": 10274100.0}, {"date": "2018-08-23", "close": 52.66, "volume": 8258940.0}, {"date": "2018-08-24", "close": 52.75, "volume": 9711944.0}, {"date": "2018-08-27", "close": 52.97, "volume": 6433640.0}, {"date": "2018-08-28", "close": 53.05, "volume": 7088216.0}, {"date": "2018-08-29", "close": 53.25, "volume": 6582652.0}, {"date": "2018-08-30", "close": 53.1, "volume": 5534544.0}, {"date": "2018-08-31", "close": 53.45, "volume": 10848780.0}, {"date": "2018-09-04", "close": 53.53, "volume": 8133777.0}, {"date": "2018-09-05", "close": 53.79, "volume": 7961785.0}, {"date": "2018-09-06", "close": 54.21, "volume": 7803346.0}, {"date": "2018-09-07", "close": 54.86, "volume": 10156440.0}, {"date": "2018-09-10", "close": 54.97, "volume": 8619864.0}, {"date": "2018-09-11", "close": 55.12, "volume": 7871985.0}, {"date": "2018-09-12", "close": 54.97, "volume": 7289968.0}, {"date": "2018-09-13", "close": 54.89, "volume": 8423806.0}, {"date": "2018-09-14", "close": 54.75, "volume": 6417092.0}, {"date": "2018-09-17", "close": 54.57, "volume": 9126038.0}, {"date": "2018-09-18", "close": 55.07, "volume": 7541316.0}, {"date": "2018-09-19", "close": 55.43, "volume": 7384867.0}, {"date": "2018-09-20", "close": 56.43, "volume": 10542920.0}, {"date": "2018-09-21", "close": 57.45, "volume": 25670350.0}, {"date": "2018-09-24", "close": 56.69, "volume": 10610480.0}, {"date": "2018-09-25", "close": 56.9, "volume": 9429815.0}, {"date": "2018-09-26", "close": 57.27, "volume": 7714013.0}, {"date": "2018-09-27", "close": 57.34, "volume": 6584421.0}, {"date": "2018-09-28", "close": 56.84, "volume": 8969100.0}, {"date": "2018-10-01", "close": 55.58, "volume": 12666540.0}, {"date": "2018-10-02", "close": 55.59, "volume": 12642640.0}, {"date": "2018-10-03", "close": 55.47, "volume": 7381162.0}, {"date": "2018-10-04", "close": 55.89, "volume": 9721169.0}, {"date": "2018-10-05", "close": 55.76, "volume": 9731651.0}, {"date": "2018-10-08", "close": 56.54, "volume": 9599509.0}, {"date": "2018-10-09", "close": 57.71, "volume": 24847970.0}, {"date": "2018-10-10", "close": 56.01, "volume": 14158690.0}, {"date": "2018-10-11", "close": 54.86, "volume": 15189800.0}, {"date": "2018-10-12", "close": 56.45, "volume": 13886480.0}, {"date": "2018-10-15", "close": 56.75, "volume": 10109780.0}, {"date": "2018-10-16", "close": 57.81, "volume": 11729840.0}, {"date": "2018-10-17", "close": 59.1, "volume": 14629470.0}, {"date": "2018-10-18", "close": 58.64, "volume": 12184600.0}, {"date": "2018-10-19", "close": 58.66, "volume": 10091750.0}, {"date": "2018-10-22", "close": 58.9, "volume": 8597308.0}, {"date": "2018-10-23", "close": 58.81, "volume": 12830870.0}, {"date": "2018-10-24", "close": 58.06, "volume": 11864560.0}, {"date": "2018-10-25", "close": 58.96, "volume": 9551147.0}, {"date": "2018-10-26", "close": 58.07, "volume": 13363780.0}, {"date": "2018-10-29", "close": 58.37, "volume": 14338370.0}, {"date": "2018-10-30", "close": 58.59, "volume": 14228620.0}, {"date": "2018-10-31", "close": 58.27, "volume": 11558540.0}, {"date": "2018-11-01", "close": 58.63, "volume": 18523500.0}, {"date": "2018-11-02", "close": 64.32, "volume": 45466560.0}, {"date": "2018-11-05", "close": 64.48, "volume": 23240880.0}, {"date": "2018-11-06", "close": 66.01, "volume": 15813020.0}, {"date": "2018-11-07", "close": 68.16, "volume": 16463590.0}, {"date": "2018-11-08", "close": 68.72, "volume": 14079700.0}, {"date": "2018-11-09", "close": 68.6, "volume": 8627885.0}, {"date": "2018-11-12", "close": 67.91, "volume": 12749330.0}, {"date": "2018-11-13", "close": 67.41, "volume": 16629730.0}, {"date": "2018-11-14", "close": 67.04, "volume": 13317370.0}, {"date": "2018-11-15", "close": 67.62, "volume": 15234650.0}, {"date": "2018-11-16", "close": 68.16, "volume": 9276178.0}, {"date": "2018-11-19", "close": 67.91, "volume": 10829380.0}, {"date": "2018-11-20", "close": 67.18, "volume": 11207710.0}, {"date": "2018-11-21", "close": 66.77, "volume": 10977950.0}, {"date": "2018-11-23", "close": 65.7, "volume": 7779765.0}, {"date": "2018-11-26", "close": 65.69, "volume": 13054190.0}, {"date": "2018-11-27", "close": 66.08, "volume": 13149980.0}, {"date": "2018-11-28", "close": 66.82, "volume": 12858780.0}, {"date": "2018-11-29", "close": 66.88, "volume": 9575694.0}, {"date": "2018-11-30", "close": 66.72, "volume": 27024850.0}, {"date": "2018-12-03", "close": 67.5, "volume": 13758450.0}, {"date": "2018-12-04", "close": 66.65, "volume": 13164400.0}, {"date": "2018-12-06", "close": 66.55, "volume": 17080780.0}, {"date": "2018-12-07", "close": 65.47, "volume": 11050510.0}, {"date": "2018-12-10", "close": 65.49, "volume": 12102430.0}, {"date": "2018-12-11", "close": 65.92, "volume": 10902980.0}, {"date": "2018-12-12", "close": 66.13, "volume": 11082400.0}, {"date": "2018-12-13", "close": 66.91, "volume": 9977871.0}, {"date": "2018-12-14", "close": 65.34, "volume": 16828880.0}, {"date": "2018-12-17", "close": 64.47, "volume": 15021780.0}, {"date": "2018-12-18", "close": 64.92, "volume": 10453850.0}, {"date": "2018-12-19", "close": 64.06, "volume": 14202190.0}, {"date": "2018-12-20", "close": 62.15, "volume": 20257170.0}, {"date": "2018-12-21", "close": 61.39, "volume": 23524320.0}, {"date": "2018-12-24", "close": 60.56, "volume": 6323252.0}, {"date": "2018-12-26", "close": 63.08, "volume": 16457050.0}, {"date": "2018-12-27", "close": 63.2, "volume": 11303400.0}, {"date": "2018-12-28", "close": 63.39, "volume": 7711871.0}, {"date": "2018-12-31", "close": 64.4, "volume": 7689617.0}, {"date": "2019-01-02", "close": 64.32, "volume": 10022120.0}, {"date": "2019-01-03", "close": 61.53, "volume": 14376930.0}, {"date": "2019-01-04", "close": 63.57, "volume": 12692430.0}, {"date": "2019-01-07", "close": 63.57, "volume": 10162040.0}, {"date": "2019-01-08", "close": 63.62, "volume": 10789540.0}, {"date": "2019-01-09", "close": 63.88, "volume": 13079660.0}, {"date": "2019-01-10", "close": 64.19, "volume": 10395910.0}, {"date": "2019-01-11", "close": 63.73, "volume": 13798320.0}, {"date": "2019-01-14", "close": 63.37, "volume": 9928137.0}, {"date": "2019-01-15", "close": 64.08, "volume": 7912667.0}, {"date": "2019-01-16", "close": 63.77, "volume": 8072806.0}, {"date": "2019-01-17", "close": 64.28, "volume": 6682389.0}, {"date": "2019-01-18", "close": 64.7, "volume": 9637932.0}, {"date": "2019-01-22", "close": 65.39, "volume": 16400720.0}, {"date": "2019-01-23", "close": 66.43, "volume": 12304110.0}, {"date": "2019-01-24", "close": 64.74, "volume": 29579510.0}, {"date": "2019-01-25", "close": 67.09, "volume": 21880510.0}, {"date": "2019-01-28", "close": 66.9, "volume": 11504700.0}, {"date": "2019-01-29", "close": 67.04, "volume": 10696490.0}, {"date": "2019-01-30", "close": 68.15, "volume": 11670240.0}, {"date": "2019-01-31", "close": 68.14, "volume": 24060540.0}, {"date": "2019-02-01", "close": 68.11, "volume": 10306100.0}, {"date": "2019-02-04", "close": 67.58, "volume": 13547000.0}, {"date": "2019-02-05", "close": 69.34, "volume": 12780460.0}, {"date": "2019-02-06", "close": 68.85, "volume": 9858533.0}, {"date": "2019-02-07", "close": 69.14, "volume": 10107900.0}, {"date": "2019-02-08", "close": 69.75, "volume": 8861797.0}, {"date": "2019-02-11", "close": 69.99, "volume": 9228304.0}, {"date": "2019-02-12", "close": 69.75, "volume": 8846598.0}, {"date": "2019-02-13", "close": 70.51, "volume": 10208920.0}, {"date": "2019-02-14", "close": 70.84, "volume": 9438372.0}, {"date": "2019-02-15", "close": 70.71, "volume": 13883140.0}, {"date": "2019-02-19", "close": 70.2, "volume": 9204672.0}, {"date": "2019-02-20", "close": 70.39, "volume": 9626399.0}, {"date": "2019-02-21", "close": 70.7, "volume": 10861370.0}, {"date": "2019-02-22", "close": 71.3, "volume": 11311420.0}, {"date": "2019-02-25", "close": 71.05, "volume": 8223885.0}, {"date": "2019-02-26", "close": 71.14, "volume": 11982960.0}, {"date": "2019-02-27", "close": 70.15, "volume": 13273430.0}, {"date": "2019-02-28", "close": 70.26, "volume": 18098330.0}, {"date": "2019-03-01", "close": 70.85, "volume": 8059464.0}, {"date": "2019-03-04", "close": 70.95, "volume": 9217796.0}, {"date": "2019-03-05", "close": 71.58, "volume": 10492690.0}, {"date": "2019-03-06", "close": 71.27, "volume": 7620320.0}, {"date": "2019-03-07", "close": 70.61, "volume": 7361342.0}, {"date": "2019-03-08", "close": 69.36, "volume": 12224440.0}, {"date": "2019-03-11", "close": 69.68, "volume": 11405540.0}, {"date": "2019-03-12", "close": 70.05, "volume": 12750950.0}, {"date": "2019-03-13", "close": 70.1, "volume": 13731730.0}, {"date": "2019-03-14", "close": 70.74, "volume": 8906414.0}, {"date": "2019-03-15", "close": 70.67, "volume": 13094560.0}, {"date": "2019-03-18", "close": 70.84, "volume": 5643909.0}, {"date": "2019-03-19", "close": 71.38, "volume": 6883371.0}, {"date": "2019-03-20", "close": 71.63, "volume": 9507089.0}, {"date": "2019-03-21", "close": 72.26, "volume": 7980758.0}, {"date": "2019-03-22", "close": 71.96, "volume": 6888173.0}, {"date": "2019-03-25", "close": 72.3, "volume": 6153365.0}, {"date": "2019-03-26", "close": 72.96, "volume": 7618942.0}, {"date": "2019-03-27", "close": 72.74, "volume": 7654798.0}, {"date": "2019-03-28", "close": 73.96, "volume": 6594556.0}, {"date": "2019-03-29", "close": 74.34, "volume": 8972463.0}, {"date": "2019-04-01", "close": 73.96, "volume": 7976126.0}, {"date": "2019-04-02", "close": 74.27, "volume": 5514229.0}, {"date": "2019-04-03", "close": 74.33, "volume": 6687644.0}, {"date": "2019-04-04", "close": 74.35, "volume": 5449810.0}, {"date": "2019-04-05", "close": 75.03, "volume": 5346074.0}, {"date": "2019-04-08", "close": 75.2, "volume": 5140364.0}, {"date": "2019-04-09", "close": 75.12, "volume": 4904315.0}, {"date": "2019-04-10", "close": 75.48, "volume": 5889004.0}, {"date": "2019-04-11", "close": 75.87, "volume": 6042545.0}, {"date": "2019-04-12", "close": 76.65, "volume": 5193888.0}, {"date": "2019-04-15", "close": 76.16, "volume": 7632141.0}, {"date": "2019-04-16", "close": 75.7, "volume": 8336593.0}, {"date": "2019-04-17", "close": 75.12, "volume": 8500302.0}, {"date": "2019-04-18", "close": 76.06, "volume": 6606672.0}, {"date": "2019-04-22", "close": 75.4, "volume": 4882354.0}, {"date": "2019-04-23", "close": 75.99, "volume": 5273777.0}, {"date": "2019-04-24", "close": 76.39, "volume": 8247468.0}, {"date": "2019-04-25", "close": 77.11, "volume": 11016420.0}, {"date": "2019-04-26", "close": 77.45, "volume": 12549410.0}, {"date": "2019-04-29", "close": 76.91, "volume": 5398125.0}, {"date": "2019-04-30", "close": 77.68, "volume": 7382071.0}, {"date": "2019-05-01", "close": 77.52, "volume": 6678194.0}, {"date": "2019-05-02", "close": 77.47, "volume": 6247550.0}, {"date": "2019-05-03", "close": 78.05, "volume": 4967928.0}, {"date": "2019-05-06", "close": 78.06, "volume": 5607843.0}, {"date": "2019-05-07", "close": 77.96, "volume": 8115808.0}, {"date": "2019-05-08", "close": 78.05, "volume": 7799892.0}, {"date": "2019-05-09", "close": 77.9, "volume": 7326756.0}, {"date": "2019-05-10", "close": 78.42, "volume": 6448552.0}, {"date": "2019-05-13", "close": 76.68, "volume": 9778829.0}, {"date": "2019-05-14", "close": 77.06, "volume": 6871125.0}, {"date": "2019-05-15", "close": 77.76, "volume": 5415741.0}, {"date": "2019-05-16", "close": 78.9, "volume": 6941762.0}, {"date": "2019-05-17", "close": 78.91, "volume": 7380077.0}, {"date": "2019-05-20", "close": 76.66, "volume": 11474970.0}, {"date": "2019-05-21", "close": 77.53, "volume": 5808516.0}, {"date": "2019-05-22", "close": 77.25, "volume": 5602516.0}, {"date": "2019-05-23", "close": 76.41, "volume": 9213376.0}, {"date": "2019-05-24", "close": 76.15, "volume": 5627633.0}, {"date": "2019-05-28", "close": 75.7, "volume": 16205160.0}, {"date": "2019-05-29", "close": 75.28, "volume": 10511590.0}, {"date": "2019-05-30", "close": 76.17, "volume": 7178431.0}, {"date": "2019-05-31", "close": 76.06, "volume": 7625694.0}, {"date": "2019-06-03", "close": 76.22, "volume": 8122316.0}, {"date": "2019-06-04", "close": 78.52, "volume": 11685010.0}, {"date": "2019-06-05", "close": 79.96, "volume": 7437117.0}, {"date": "2019-06-06", "close": 81.4, "volume": 10457250.0}, {"date": "2019-06-07", "close": 82.48, "volume": 11278800.0}, {"date": "2019-06-10", "close": 81.93, "volume": 8102783.0}, {"date": "2019-06-11", "close": 82.37, "volume": 6226559.0}, {"date": "2019-06-12", "close": 82.93, "volume": 6089028.0}, {"date": "2019-06-13", "close": 83.35, "volume": 7156842.0}, {"date": "2019-06-14", "close": 84.24, "volume": 9226463.0}, {"date": "2019-06-17", "close": 83.02, "volume": 9313807.0}, {"date": "2019-06-18", "close": 82.92, "volume": 10582590.0}, {"date": "2019-06-19", "close": 83.81, "volume": 5401369.0}, {"date": "2019-06-20", "close": 84.69, "volume": 5216143.0}, {"date": "2019-06-21", "close": 83.82, "volume": 12610160.0}, {"date": "2019-06-24", "close": 83.65, "volume": 6692691.0}, {"date": "2019-06-25", "close": 84.25, "volume": 7312327.0}, {"date": "2019-06-26", "close": 83.38, "volume": 7576443.0}, {"date": "2019-06-27", "close": 83.56, "volume": 6084200.0}, {"date": "2019-06-28", "close": 83.83, "volume": 6735620.0}, {"date": "2019-07-01", "close": 84.55, "volume": 7940539.0}, {"date": "2019-07-02", "close": 85.51, "volume": 6206087.0}, {"date": "2019-07-03", "close": 87.79, "volume": 7818552.0}, {"date": "2019-07-05", "close": 87.79, "volume": 5733239.0}, {"date": "2019-07-08", "close": 87.44, "volume": 6359676.0}, {"date": "2019-07-09", "close": 87.23, "volume": 5355536.0}, {"date": "2019-07-10", "close": 88.38, "volume": 5293013.0}, {"date": "2019-07-11", "close": 89.07, "volume": 6191375.0}, {"date": "2019-07-12", "close": 89.77, "volume": 5628010.0}, {"date": "2019-07-15", "close": 90.16, "volume": 6061252.0}, {"date": "2019-07-16", "close": 90.08, "volume": 5591855.0}, {"date": "2019-07-17", "close": 90.25, "volume": 4636215.0}, {"date": "2019-07-18", "close": 91.5, "volume": 6471383.0}, {"date": "2019-07-19", "close": 90.3, "volume": 10804900.0}, {"date": "2019-07-22", "close": 90.92, "volume": 5636657.0}, {"date": "2019-07-23", "close": 90.11, "volume": 7609248.0}, {"date": "2019-07-24", "close": 90.65, "volume": 5388138.0}, {"date": "2019-07-25", "close": 90.98, "volume": 8106322.0}, {"date": "2019-07-26", "close": 99.11, "volume": 20846460.0}, {"date": "2019-07-29", "close": 98.02, "volume": 11184510.0}, {"date": "2019-07-30", "close": 96.65, "volume": 7248270.0}, {"date": "2019-07-31", "close": 94.69, "volume": 9912147.0}, {"date": "2019-08-01", "close": 95.38, "volume": 8342662.0}, {"date": "2019-08-02", "close": 95.51, "volume": 6381721.0}, {"date": "2019-08-05", "close": 93.7, "volume": 8917441.0}, {"date": "2019-08-06", "close": 95.34, "volume": 7437982.0}, {"date": "2019-08-07", "close": 95.22, "volume": 6414046.0}, {"date": "2019-08-08", "close": 96.27, "volume": 7423616.0}, {"date": "2019-08-09", "close": 96.3, "volume": 5209181.0}, {"date": "2019-08-12", "close": 94.91, "volume": 5513811.0}, {"date": "2019-08-13", "close": 96.63, "volume": 8938251.0}, {"date": "2019-08-14", "close": 94.92, "volume": 9989526.0}, {"date": "2019-08-15", "close": 95.53, "volume": 5566890.0}, {"date": "2019-08-16", "close": 96.52, "volume": 5032916.0}, {"date": "2019-08-19", "close": 96.66, "volume": 5325315.0}, {"date": "2019-08-20", "close": 95.63, "volume": 6809918.0}, {"date": "2019-08-21", "close": 96.32, "volume": 4740743.0}, {"date": "2019-08-22", "close": 96.49, "volume": 5147125.0}, {"date": "2019-08-23", "close": 94.7, "volume": 8077465.0}, {"date": "2019-08-26", "close": 96.5, "volume": 5806558.0}, {"date": "2019-08-27", "close": 96.09, "volume": 6540103.0}, {"date": "2019-08-28", "close": 97.07, "volume": 4948761.0}, {"date": "2019-08-29", "close": 97.7, "volume": 4514498.0}, {"date": "2019-08-30", "close": 96.56, "volume": 5210451.0}, {"date": "2019-09-03", "close": 96.77, "volume": 5150830.0}, {"date": "2019-09-04", "close": 96.11, "volume": 12937510.0}, {"date": "2019-09-05", "close": 95.56, "volume": 5514796.0}, {"date": "2019-09-06", "close": 95.74, "volume": 3991773.0}, {"date": "2019-09-09", "close": 94.16, "volume": 6523299.0}, {"date": "2019-09-10", "close": 90.35, "volume": 12490900.0}, {"date": "2019-09-11", "close": 90.98, "volume": 8406555.0}, {"date": "2019-09-12", "close": 92.06, "volume": 6862165.0}, {"date": "2019-09-13", "close": 90.48, "volume": 6972260.0}, {"date": "2019-09-16", "close": 89.42, "volume": 6339236.0}, {"date": "2019-09-17", "close": 90.75, "volume": 6511690.0}, {"date": "2019-09-18", "close": 90.96, "volume": 4559657.0}, {"date": "2019-09-19", "close": 91.56, "volume": 4874742.0}, {"date": "2019-09-20", "close": 90.07, "volume": 11241790.0}, {"date": "2019-09-23", "close": 90.81, "volume": 4943643.0}, {"date": "2019-09-24", "close": 89.92, "volume": 5688165.0}, {"date": "2019-09-25", "close": 90.35, "volume": 5263768.0}, {"date": "2019-09-26", "close": 89.8, "volume": 5531821.0}, {"date": "2019-09-27", "close": 88.37, "volume": 5988453.0}, {"date": "2019-09-30", "close": 88.42, "volume": 6650433.0}, {"date": "2019-10-01", "close": 86.51, "volume": 6805628.0}, {"date": "2019-10-02", "close": 84.32, "volume": 10036460.0}, {"date": "2019-10-03", "close": 84.67, "volume": 6061699.0}, {"date": "2019-10-04", "close": 85.92, "volume": 5891718.0}, {"date": "2019-10-07", "close": 85.85, "volume": 4445596.0}, {"date": "2019-10-08", "close": 84.91, "volume": 6386914.0}, {"date": "2019-10-09", "close": 85.85, "volume": 4450259.0}, {"date": "2019-10-10", "close": 85.96, "volume": 4257671.0}, {"date": "2019-10-11", "close": 86.36, "volume": 5621572.0}, {"date": "2019-10-14", "close": 86.62, "volume": 4936604.0}, {"date": "2019-10-15", "close": 86.45, "volume": 4722624.0}, {"date": "2019-10-16", "close": 86.71, "volume": 3706830.0}, {"date": "2019-10-17", "close": 86.29, "volume": 4397738.0}, {"date": "2019-10-18", "close": 86.03, "volume": 4631218.0}, {"date": "2019-10-21", "close": 85.35, "volume": 5007111.0}, {"date": "2019-10-22", "close": 83.46, "volume": 5806608.0}, {"date": "2019-10-23", "close": 82.74, "volume": 7186615.0}, {"date": "2019-10-24", "close": 83.18, "volume": 4632619.0}, {"date": "2019-10-25", "close": 83.38, "volume": 5235296.0}, {"date": "2019-10-28", "close": 83.6, "volume": 6653357.0}, {"date": "2019-10-29", "close": 84.13, "volume": 5699093.0}, {"date": "2019-10-30", "close": 84.19, "volume": 8731291.0}, {"date": "2019-10-31", "close": 84.56, "volume": 14008810.0}, {"date": "2019-11-01", "close": 83.21, "volume": 10658470.0}, {"date": "2019-11-04", "close": 82.37, "volume": 8271187.0}, {"date": "2019-11-05", "close": 81.89, "volume": 7054400.0}, {"date": "2019-11-06", "close": 82.99, "volume": 6365267.0}, {"date": "2019-11-07", "close": 81.95, "volume": 7221382.0}, {"date": "2019-11-08", "close": 81.77, "volume": 7088064.0}, {"date": "2019-11-11", "close": 82.43, "volume": 5832575.0}, {"date": "2019-11-12", "close": 83.32, "volume": 8552693.0}, {"date": "2019-11-13", "close": 83.94, "volume": 7439003.0}, {"date": "2019-11-14", "close": 84.38, "volume": 5287433.0}, {"date": "2019-11-15", "close": 84.21, "volume": 7537205.0}, {"date": "2019-11-18", "close": 84.02, "volume": 6433068.0}, {"date": "2019-11-19", "close": 83.66, "volume": 6010423.0}, {"date": "2019-11-20", "close": 83.6, "volume": 6251318.0}, {"date": "2019-11-21", "close": 82.3, "volume": 8300483.0}, {"date": "2019-11-22", "close": 83.02, "volume": 6080782.0}, {"date": "2019-11-25", "close": 83.75, "volume": 5450981.0}, {"date": "2019-11-26", "close": 84.56, "volume": 7652316.0}, {"date": "2019-11-27", "close": 85.77, "volume": 7506564.0}, {"date": "2019-11-29", "close": 85.43, "volume": 3857027.0}, {"date": "2019-12-02", "close": 84.57, "volume": 6428428.0}, {"date": "2019-12-03", "close": 84.82, "volume": 6077628.0}, {"date": "2019-12-04", "close": 85.4, "volume": 5940602.0}, {"date": "2019-12-05", "close": 84.45, "volume": 5171388.0}, {"date": "2019-12-06", "close": 86.32, "volume": 8501814.0}, {"date": "2019-12-09", "close": 86.28, "volume": 7170822.0}, {"date": "2019-12-10", "close": 86.04, "volume": 7945126.0}, {"date": "2019-12-11", "close": 86.59, "volume": 4922698.0}, {"date": "2019-12-12", "close": 88.21, "volume": 10293870.0}, {"date": "2019-12-13", "close": 88.67, "volume": 6718109.0}, {"date": "2019-12-16", "close": 88.78, "volume": 6706045.0}, {"date": "2019-12-17", "close": 88.13, "volume": 7297423.0}, {"date": "2019-12-18", "close": 87.99, "volume": 5859211.0}, {"date": "2019-12-19", "close": 88.52, "volume": 6023454.0}, {"date": "2019-12-20", "close": 88.46, "volume": 14271660.0}, {"date": "2019-12-23", "close": 88.23, "volume": 4349884.0}, {"date": "2019-12-24", "close": 88.52, "volume": 1847770.0}, {"date": "2019-12-26", "close": 88.075, "volume": 4180261.0}, {"date": "2019-12-27", "close": 88.13, "volume": 4130878.0}, {"date": "2019-12-30", "close": 87.44, "volume": 4656289.0}, {"date": "2019-12-31", "close": 87.92, "volume": 4116734.0}, {"date": "2020-01-02", "close": 89.35, "volume": 6475843.0}, {"date": "2020-01-03", "close": 88.83, "volume": 4874916.0}, {"date": "2020-01-06", "close": 88.13, "volume": 5409850.0}, {"date": "2020-01-07", "close": 87.86, "volume": 6533541.0}, {"date": "2020-01-08", "close": 88.88, "volume": 7297235.0}, {"date": "2020-01-09", "close": 90.53, "volume": 9450166.0}, {"date": "2020-01-10", "close": 90.16, "volume": 7098085.0}, {"date": "2020-01-13", "close": 91.08, "volume": 7382968.0}, {"date": "2020-01-14", "close": 90.99, "volume": 5855400.0}, {"date": "2020-01-15", "close": 91.54, "volume": 6145518.0}, {"date": "2020-01-16", "close": 92.58, "volume": 5180320.0}, {"date": "2020-01-17", "close": 93.62, "volume": 6962787.0}, {"date": "2020-01-21", "close": 92.53, "volume": 7094559.0}, {"date": "2020-01-22", "close": 92.53, "volume": 6157412.0}, {"date": "2020-01-23", "close": 93.75, "volume": 6100777.0}, {"date": "2020-01-24", "close": 92.03, "volume": 7815501.0}, {"date": "2020-01-27", "close": 88.73, "volume": 11066490.0}, {"date": "2020-01-28", "close": 88.6, "volume": 11922400.0}, {"date": "2020-01-29", "close": 86.72, "volume": 17703900.0}, {"date": "2020-01-30", "close": 85.84, "volume": 12224940.0}, {"date": "2020-01-31", "close": 84.83, "volume": 11693900.0}, {"date": "2020-02-03", "close": 86.01, "volume": 9092620.0}, {"date": "2020-02-04", "close": 88.38, "volume": 9997071.0}, {"date": "2020-02-05", "close": 87.56, "volume": 9982673.0}, {"date": "2020-02-06", "close": 86.15, "volume": 8901403.0}, {"date": "2020-02-07", "close": 86.42, "volume": 8073908.0}, {"date": "2020-02-10", "close": 87.53, "volume": 7289281.0}, {"date": "2020-02-11", "close": 87.51, "volume": 5098622.0}, {"date": "2020-02-12", "close": 88.57, "volume": 7747787.0}, {"date": "2020-02-13", "close": 89.925, "volume": 8576615.0}, {"date": "2020-02-14", "close": 89.28, "volume": 5686868.0}, {"date": "2020-02-18", "close": 89.23, "volume": 5291147.0}, {"date": "2020-02-19", "close": 90.14, "volume": 5210834.0}, {"date": "2020-02-20", "close": 88.6, "volume": 5969200.0}, {"date": "2020-02-21", "close": 87.36, "volume": 5801705.0}, {"date": "2020-02-24", "close": 84.52, "volume": 8313643.0}, {"date": "2020-02-25", "close": 82.19, "volume": 9403953.0}, {"date": "2020-02-26", "close": 80.67, "volume": 10549300.0}, {"date": "2020-02-27", "close": 78.29, "volume": 17120830.0}, {"date": "2020-02-28", "close": 78.43, "volume": 19120250.0}, {"date": "2020-03-02", "close": 82.38, "volume": 14258680.0}, {"date": "2020-03-03", "close": 78.6, "volume": 12395890.0}, {"date": "2020-03-04", "close": 79.67, "volume": 10999610.0}, {"date": "2020-03-05", "close": 76.19, "volume": 12545270.0}, {"date": "2020-03-06", "close": 75.34, "volume": 18080150.0}, {"date": "2020-03-09", "close": 70.83, "volume": 15930310.0}, {"date": "2020-03-10", "close": 74.87, "volume": 18414050.0}, {"date": "2020-03-11", "close": 68.3, "volume": 17161370.0}, {"date": "2020-03-12", "close": 62.1, "volume": 25170630.0}, {"date": "2020-03-13", "close": 69.92, "volume": 19247180.0}, {"date": "2020-03-16", "close": 58.59, "volume": 23354350.0}, {"date": "2020-03-17", "close": 58.98, "volume": 25045190.0}, {"date": "2020-03-18", "close": 56.33, "volume": 28770620.0}, {"date": "2020-03-19", "close": 61.41, "volume": 25167420.0}, {"date": "2020-03-20", "close": 58.03, "volume": 28420580.0}, {"date": "2020-03-23", "close": 56.55, "volume": 24905790.0}, {"date": "2020-03-24", "close": 64.88, "volume": 28286190.0}, {"date": "2020-03-25", "close": 65.81, "volume": 22977190.0}, {"date": "2020-03-26", "close": 69.9, "volume": 21005280.0}, {"date": "2020-03-27", "close": 66.34, "volume": 18950460.0}, {"date": "2020-03-30", "close": 67.86, "volume": 14199720.0}, {"date": "2020-03-31", "close": 65.74, "volume": 20109800.0}, {"date": "2020-04-01", "close": 62.62, "volume": 12880410.0}, {"date": "2020-04-02", "close": 65.0, "volume": 18175040.0}, {"date": "2020-04-03", "close": 63.05, "volume": 14676460.0}, {"date": "2020-04-06", "close": 67.79, "volume": 18010770.0}, {"date": "2020-04-07", "close": 68.71, "volume": 13799400.0}, {"date": "2020-04-08", "close": 71.57, "volume": 10417640.0}, {"date": "2020-04-09", "close": 73.88, "volume": 19769560.0}, {"date": "2020-04-13", "close": 71.76, "volume": 11191790.0}, {"date": "2020-04-14", "close": 73.67, "volume": 10912000.0}, {"date": "2020-04-15", "close": 72.55, "volume": 10642530.0}, {"date": "2020-04-16", "close": 73.51, "volume": 11946810.0}, {"date": "2020-04-17", "close": 77.1, "volume": 14268390.0}, {"date": "2020-04-20", "close": 75.32, "volume": 9684741.0}, {"date": "2020-04-21", "close": 72.72, "volume": 10345790.0}, {"date": "2020-04-22", "close": 77.45, "volume": 11355290.0}, {"date": "2020-04-23", "close": 75.15, "volume": 15513360.0}, {"date": "2020-04-24", "close": 75.58, "volume": 8460619.0}, {"date": "2020-04-27", "close": 77.74, "volume": 8258468.0}, {"date": "2020-04-28", "close": 78.69, "volume": 12801390.0}, {"date": "2020-04-29", "close": 76.86, "volume": 24575510.0}, {"date": "2020-04-30", "close": 76.73, "volume": 15186030.0}, {"date": "2020-05-01", "close": 73.79, "volume": 11216700.0}, {"date": "2020-05-04", "close": 71.89, "volume": 12921800.0}, {"date": "2020-05-05", "close": 72.9, "volume": 12976020.0}, {"date": "2020-05-06", "close": 72.96, "volume": 12740910.0}, {"date": "2020-05-07", "close": 76.0, "volume": 13369310.0}, {"date": "2020-05-08", "close": 77.87, "volume": 11921830.0}, {"date": "2020-05-11", "close": 75.87, "volume": 9004538.0}, {"date": "2020-05-12", "close": 74.35, "volume": 8549922.0}, {"date": "2020-05-13", "close": 73.62, "volume": 11532700.0}, {"date": "2020-05-14", "close": 74.19, "volume": 11932250.0}, {"date": "2020-05-15", "close": 74.16, "volume": 9489146.0}, {"date": "2020-05-18", "close": 76.23, "volume": 8912473.0}, {"date": "2020-05-19", "close": 75.86, "volume": 6484878.0}, {"date": "2020-05-20", "close": 77.76, "volume": 7790481.0}, {"date": "2020-05-21", "close": 78.05, "volume": 10312640.0}, {"date": "2020-05-22", "close": 77.62, "volume": 7653305.0}, {"date": "2020-05-26", "close": 77.76, "volume": 8422249.0}, {"date": "2020-05-27", "close": 78.6, "volume": 8245290.0}, {"date": "2020-05-28", "close": 78.54, "volume": 8333918.0}, {"date": "2020-05-29", "close": 77.99, "volume": 10108990.0}, {"date": "2020-06-01", "close": 78.32, "volume": 7936986.0}, {"date": "2020-06-02", "close": 77.78, "volume": 9521014.0}, {"date": "2020-06-03", "close": 79.58, "volume": 9956666.0}, {"date": "2020-06-04", "close": 78.74, "volume": 7667564.0}, {"date": "2020-06-05", "close": 82.14, "volume": 12030780.0}, {"date": "2020-06-08", "close": 83.56, "volume": 10229590.0}, {"date": "2020-06-09", "close": 82.37, "volume": 7999828.0}, {"date": "2020-06-10", "close": 79.01, "volume": 19683810.0}, {"date": "2020-06-11", "close": 72.57, "volume": 26422160.0}, {"date": "2020-06-12", "close": 76.38, "volume": 18529830.0}, {"date": "2020-06-15", "close": 76.96, "volume": 14651210.0}, {"date": "2020-06-16", "close": 77.84, "volume": 10890110.0}, {"date": "2020-06-17", "close": 77.1, "volume": 6906721.0}, {"date": "2020-06-18", "close": 76.31, "volume": 8485970.0}, {"date": "2020-06-19", "close": 75.4, "volume": 12527330.0}, {"date": "2020-06-22", "close": 75.4, "volume": 8238636.0}, {"date": "2020-06-23", "close": 75.49, "volume": 8076612.0}, {"date": "2020-06-24", "close": 73.64, "volume": 12306430.0}, {"date": "2020-06-25", "close": 73.85, "volume": 8624798.0}, {"date": "2020-06-26", "close": 71.57, "volume": 17627840.0}, {"date": "2020-06-29", "close": 73.48, "volume": 8653029.0}, {"date": "2020-06-30", "close": 73.59, "volume": 11323990.0}, {"date": "2020-07-01", "close": 74.03, "volume": 6749978.0}, {"date": "2020-07-02", "close": 73.78, "volume": 6544351.0}, {"date": "2020-07-06", "close": 75.44, "volume": 7235277.0}, {"date": "2020-07-07", "close": 74.25, "volume": 7515103.0}, {"date": "2020-07-08", "close": 74.14, "volume": 7346243.0}, {"date": "2020-07-09", "close": 73.57, "volume": 9618209.0}, {"date": "2020-07-10", "close": 74.29, "volume": 7524157.0}, {"date": "2020-07-13", "close": 72.65, "volume": 9464541.0}, {"date": "2020-07-14", "close": 72.73, "volume": 8780867.0}, {"date": "2020-07-15", "close": 75.61, "volume": 10300710.0}, {"date": "2020-07-16", "close": 74.39, "volume": 6649692.0}, {"date": "2020-07-17", "close": 74.16, "volume": 6087543.0}, {"date": "2020-07-20", "close": 74.96, "volume": 8832692.0}, {"date": "2020-07-21", "close": 75.44, "volume": 10639750.0}, {"date": "2020-07-22", "close": 77.24, "volume": 9213149.0}, {"date": "2020-07-23", "close": 75.36, "volume": 7795081.0}, {"date": "2020-07-24", "close": 75.78, "volume": 5673370.0}, {"date": "2020-07-27", "close": 76.46, "volume": 6771141.0}, {"date": "2020-07-28", "close": 74.64, "volume": 12273410.0}, {"date": "2020-07-29", "close": 77.42, "volume": 15261050.0}, {"date": "2020-07-30", "close": 76.64, "volume": 7889831.0}, {"date": "2020-07-31", "close": 76.53, "volume": 7424977.0}, {"date": "2020-08-03", "close": 75.5, "volume": 7142088.0}, {"date": "2020-08-04", "close": 75.13, "volume": 12792450.0}, {"date": "2020-08-05", "close": 75.78, "volume": 7823144.0}, {"date": "2020-08-06", "close": 75.66, "volume": 6764846.0}, {"date": "2020-08-07", "close": 75.79, "volume": 6569313.0}, {"date": "2020-08-10", "close": 77.47, "volume": 6604325.0}, {"date": "2020-08-11", "close": 78.87, "volume": 10238460.0}, {"date": "2020-08-12", "close": 79.29, "volume": 5378790.0}, {"date": "2020-08-13", "close": 79.02, "volume": 4383353.0}, {"date": "2020-08-14", "close": 78.37, "volume": 3771349.0}, {"date": "2020-08-17", "close": 78.95, "volume": 5360366.0}, {"date": "2020-08-18", "close": 78.99, "volume": 5272725.0}, {"date": "2020-08-19", "close": 77.63, "volume": 6840566.0}, {"date": "2020-08-20", "close": 77.22, "volume": 5099464.0}, {"date": "2020-08-21", "close": 77.07, "volume": 5594121.0}, {"date": "2020-08-24", "close": 78.68, "volume": 5867361.0}, {"date": "2020-08-25", "close": 82.72, "volume": 17659520.0}, {"date": "2020-08-26", "close": 82.41, "volume": 7934302.0}, {"date": "2020-08-27", "close": 83.41, "volume": 9099186.0}, {"date": "2020-08-28", "close": 85.0, "volume": 9303909.0}, {"date": "2020-08-31", "close": 84.47, "volume": 6401571.0}, {"date": "2020-09-01", "close": 86.05, "volume": 8168825.0}, {"date": "2020-09-02", "close": 88.35, "volume": 11378890.0}, {"date": "2020-09-03", "close": 86.48, "volume": 11036640.0}, {"date": "2020-09-04", "close": 86.27, "volume": 10349370.0}, {"date": "2020-09-08", "close": 85.41, "volume": 11083140.0}, {"date": "2020-09-09", "close": 85.86, "volume": 6928650.0}, {"date": "2020-09-10", "close": 84.88, "volume": 7551958.0}, {"date": "2020-09-11", "close": 85.27, "volume": 7103251.0}, {"date": "2020-09-14", "close": 86.63, "volume": 5535807.0}, {"date": "2020-09-15", "close": 87.71, "volume": 8361907.0}, {"date": "2020-09-16", "close": 88.38, "volume": 7146989.0}, {"date": "2020-09-17", "close": 86.75, "volume": 7386586.0}, {"date": "2020-09-18", "close": 84.95, "volume": 10113450.0}, {"date": "2020-09-21", "close": 83.89, "volume": 7188830.0}, {"date": "2020-09-22", "close": 83.95, "volume": 4464961.0}, {"date": "2020-09-23", "close": 82.99, "volume": 6414658.0}, {"date": "2020-09-24", "close": 83.04, "volume": 4881473.0}, {"date": "2020-09-25", "close": 84.3, "volume": 5981463.0}, {"date": "2020-09-28", "close": 86.07, "volume": 5976196.0}, {"date": "2020-09-29", "close": 84.8, "volume": 4064974.0}, {"date": "2020-09-30", "close": 85.92, "volume": 10134360.0}, {"date": "2020-10-01", "close": 86.74, "volume": 7241186.0}, {"date": "2020-10-02", "close": 86.57, "volume": 5602288.0}, {"date": "2020-10-05", "close": 88.47, "volume": 7004835.0}, {"date": "2020-10-06", "close": 87.01, "volume": 7951077.0}, {"date": "2020-10-07", "close": 88.45, "volume": 5179285.0}, {"date": "2020-10-08", "close": 89.53, "volume": 4958766.0}, {"date": "2020-10-09", "close": 90.01, "volume": 6197682.0}, {"date": "2020-10-12", "close": 90.78, "volume": 5909054.0}, {"date": "2020-10-13", "close": 90.16, "volume": 5731971.0}, {"date": "2020-10-14", "close": 89.31, "volume": 4763260.0}, {"date": "2020-10-15", "close": 88.83, "volume": 5002626.0}, {"date": "2020-10-16", "close": 88.52, "volume": 4722554.0}, {"date": "2020-10-19", "close": 87.6, "volume": 5426622.0}, {"date": "2020-10-20", "close": 88.51, "volume": 4942578.0}, {"date": "2020-10-21", "close": 88.27, "volume": 4119201.0}, {"date": "2020-10-22", "close": 89.36, "volume": 4259035.0}, {"date": "2020-10-23", "close": 90.8, "volume": 7811524.0}, {"date": "2020-10-26", "close": 89.66, "volume": 7756413.0}, {"date": "2020-10-27", "close": 90.05, "volume": 8027508.0}, {"date": "2020-10-28", "close": 87.17, "volume": 12738750.0}, {"date": "2020-10-29", "close": 88.3, "volume": 8440044.0}, {"date": "2020-10-30", "close": 86.96, "volume": 11402800.0}, {"date": "2020-11-02", "close": 85.97, "volume": 8904850.0}, {"date": "2020-11-03", "close": 88.39, "volume": 6910439.0}, {"date": "2020-11-04", "close": 89.79, "volume": 10509390.0}, {"date": "2020-11-05", "close": 90.62, "volume": 6169717.0}, {"date": "2020-11-06", "close": 90.65, "volume": 6626107.0}, {"date": "2020-11-09", "close": 95.88, "volume": 16225770.0}, {"date": "2020-11-10", "close": 93.92, "volume": 10474700.0}, {"date": "2020-11-11", "close": 95.04, "volume": 8296547.0}, {"date": "2020-11-12", "close": 93.53, "volume": 7061844.0}, {"date": "2020-11-13", "close": 95.56, "volume": 5518003.0}, {"date": "2020-11-16", "close": 97.78, "volume": 9367636.0}, {"date": "2020-11-17", "close": 98.6, "volume": 8722293.0}, {"date": "2020-11-18", "close": 97.91, "volume": 6039520.0}, {"date": "2020-11-19", "close": 97.76, "volume": 4252272.0}, {"date": "2020-11-20", "close": 97.01, "volume": 4610081.0}, {"date": "2020-11-23", "close": 96.88, "volume": 4805779.0}, {"date": "2020-11-24", "close": 98.3, "volume": 6323025.0}, {"date": "2020-11-25", "close": 98.2, "volume": 4027147.0}, {"date": "2020-11-27", "close": 98.66, "volume": 2169708.0}, {"date": "2020-11-30", "close": 98.02, "volume": 5197253.0}, {"date": "2020-12-01", "close": 98.82, "volume": 4970293.0}, {"date": "2020-12-02", "close": 98.91, "volume": 3377940.0}, {"date": "2020-12-03", "close": 100.11, "volume": 6264077.0}, {"date": "2020-12-04", "close": 102.28, "volume": 6952704.0}, {"date": "2020-12-07", "close": 101.41, "volume": 4514754.0}, {"date": "2020-12-08", "close": 101.21, "volume": 3911250.0}, {"date": "2020-12-09", "close": 100.4, "volume": 6629890.0}, {"date": "2020-12-10", "close": 105.39, "volume": 12939180.0}, {"date": "2020-12-11", "close": 103.0, "volume": 6262636.0}, {"date": "2020-12-14", "close": 103.32, "volume": 5156155.0}, {"date": "2020-12-15", "close": 104.18, "volume": 5196689.0}, {"date": "2020-12-16", "close": 103.27, "volume": 6409253.0}, {"date": "2020-12-17", "close": 103.21, "volume": 4535689.0}, {"date": "2020-12-18", "close": 103.28, "volume": 10214980.0}, {"date": "2020-12-21", "close": 102.94, "volume": 7175930.0}, {"date": "2020-12-22", "close": 102.41, "volume": 4305282.0}, {"date": "2020-12-23", "close": 102.06, "volume": 3817267.0}, {"date": "2020-12-24", "close": 102.01, "volume": 1949183.0}, {"date": "2020-12-28", "close": 104.34, "volume": 5055179.0}, {"date": "2020-12-29", "close": 105.63, "volume": 4780921.0}, {"date": "2020-12-30", "close": 105.97, "volume": 3654380.0}, {"date": "2020-12-31", "close": 106.98, "volume": 3566295.0}, {"date": "2021-01-04", "close": 103.1, "volume": 8041533.0}, {"date": "2021-01-05", "close": 103.44, "volume": 5721905.0}, {"date": "2021-01-06", "close": 104.19, "volume": 5017464.0}, {"date": "2021-01-07", "close": 103.35, "volume": 5057016.0}, {"date": "2021-01-08", "close": 105.67, "volume": 5869677.0}, {"date": "2021-01-11", "close": 104.6, "volume": 4258027.0}, {"date": "2021-01-12", "close": 102.82, "volume": 4332575.0}, {"date": "2021-01-13", "close": 102.89, "volume": 4804483.0}, {"date": "2021-01-14", "close": 101.82, "volume": 4528313.0}, {"date": "2021-01-15", "close": 102.33, "volume": 5523156.0}, {"date": "2021-01-19", "close": 102.54, "volume": 6519615.0}, {"date": "2021-01-20", "close": 105.46, "volume": 5844257.0}, {"date": "2021-01-21", "close": 104.58, "volume": 5732873.0}, {"date": "2021-01-22", "close": 103.91, "volume": 5231584.0}, {"date": "2021-01-25", "close": 103.45, "volume": 5008991.0}, {"date": "2021-01-26", "close": 104.69, "volume": 7195251.0}, {"date": "2021-01-27", "close": 97.87, "volume": 18139470.0}, {"date": "2021-01-28", "close": 98.15, "volume": 8868207.0}, {"date": "2021-01-29", "close": 96.81, "volume": 8203032.0}, {"date": "2021-02-01", "close": 98.58, "volume": 7206259.0}, {"date": "2021-02-02", "close": 101.65, "volume": 6917661.0}, {"date": "2021-02-03", "close": 101.02, "volume": 3934770.0}, {"date": "2021-02-04", "close": 103.64, "volume": 6926764.0}, {"date": "2021-02-05", "close": 106.48, "volume": 8072094.0}, {"date": "2021-02-08", "close": 106.26, "volume": 4836631.0}, {"date": "2021-02-09", "close": 106.22, "volume": 4095226.0}, {"date": "2021-02-10", "close": 105.87, "volume": 4293184.0}, {"date": "2021-02-11", "close": 105.86, "volume": 2976042.0}, {"date": "2021-02-12", "close": 105.3, "volume": 3169814.0}, {"date": "2021-02-16", "close": 106.15, "volume": 4928053.0}, {"date": "2021-02-17", "close": 104.44, "volume": 5735722.0}, {"date": "2021-02-18", "close": 104.97, "volume": 4098865.0}, {"date": "2021-02-19", "close": 103.37, "volume": 4129146.0}, {"date": "2021-02-22", "close": 101.81, "volume": 5211754.0}, {"date": "2021-02-23", "close": 101.37, "volume": 8740260.0}, {"date": "2021-02-24", "close": 104.38, "volume": 7542690.0}, {"date": "2021-02-25", "close": 103.47, "volume": 7534020.0}, {"date": "2021-02-26", "close": 108.03, "volume": 15122850.0}, {"date": "2021-03-01", "close": 106.87, "volume": 7931631.0}, {"date": "2021-03-02", "close": 107.2, "volume": 5016782.0}, {"date": "2021-03-03", "close": 106.22, "volume": 5313426.0}, {"date": "2021-03-04", "close": 104.89, "volume": 7211833.0}, {"date": "2021-03-05", "close": 105.2, "volume": 5559905.0}, {"date": "2021-03-08", "close": 105.03, "volume": 5119532.0}, {"date": "2021-03-09", "close": 106.55, "volume": 5510948.0}, {"date": "2021-03-10", "close": 107.78, "volume": 6076974.0}, {"date": "2021-03-11", "close": 107.32, "volume": 4670732.0}, {"date": "2021-03-12", "close": 107.81, "volume": 3356023.0}, {"date": "2021-03-15", "close": 108.9, "volume": 7111401.0}, {"date": "2021-03-16", "close": 111.34, "volume": 11376180.0}, {"date": "2021-03-17", "close": 110.46, "volume": 10128450.0}, {"date": "2021-03-18", "close": 107.62, "volume": 7813431.0}, {"date": "2021-03-19", "close": 106.34, "volume": 21452020.0}, {"date": "2021-03-22", "close": 107.57, "volume": 7605084.0}, {"date": "2021-03-23", "close": 106.25, "volume": 5657840.0}, {"date": "2021-03-24", "close": 104.97, "volume": 5731334.0}, {"date": "2021-03-25", "close": 107.35, "volume": 8149044.0}, {"date": "2021-03-26", "close": 109.9, "volume": 6167570.0}, {"date": "2021-03-29", "close": 109.13, "volume": 5167195.0}, {"date": "2021-03-30", "close": 110.27, "volume": 4552862.0}, {"date": "2021-03-31", "close": 109.27, "volume": 6478401.0}, {"date": "2021-04-01", "close": 109.38, "volume": 5792950.0}, {"date": "2021-04-05", "close": 111.02, "volume": 6913105.0}, {"date": "2021-04-06", "close": 113.15, "volume": 6745242.0}, {"date": "2021-04-07", "close": 113.19, "volume": 5629622.0}, {"date": "2021-04-08", "close": 113.04, "volume": 5011290.0}, {"date": "2021-04-09", "close": 113.18, "volume": 4114258.0}, {"date": "2021-04-12", "close": 113.81, "volume": 4707805.0}, {"date": "2021-04-13", "close": 115.36, "volume": 4607384.0}, {"date": "2021-04-14", "close": 115.16, "volume": 3994551.0}, {"date": "2021-04-15", "close": 116.66, "volume": 5079094.0}, {"date": "2021-04-16", "close": 118.34, "volume": 5777860.0}, {"date": "2021-04-19", "close": 117.6, "volume": 4889684.0}, {"date": "2021-04-20", "close": 116.27, "volume": 5662376.0}, {"date": "2021-04-21", "close": 116.74, "volume": 4397440.0}, {"date": "2021-04-22", "close": 115.92, "volume": 5745110.0}, {"date": "2021-04-23", "close": 117.56, "volume": 4559282.0}, {"date": "2021-04-26", "close": 115.92, "volume": 5924931.0}, {"date": "2021-04-27", "close": 116.15, "volume": 7260927.0}, {"date": "2021-04-28", "close": 112.4, "volume": 14793490.0}, {"date": "2021-04-29", "close": 114.63, "volume": 8936555.0}, {"date": "2021-04-30", "close": 114.49, "volume": 6478714.0}, {"date": "2021-05-03", "close": 115.72, "volume": 5049806.0}, {"date": "2021-05-04", "close": 114.11, "volume": 6265098.0}, {"date": "2021-05-05", "close": 113.48, "volume": 4677689.0}, {"date": "2021-05-06", "close": 114.74, "volume": 4113286.0}, {"date": "2021-05-07", "close": 114.34, "volume": 4867501.0}, {"date": "2021-05-10", "close": 114.3, "volume": 5759483.0}, {"date": "2021-05-11", "close": 113.55, "volume": 7775369.0}, {"date": "2021-05-12", "close": 109.79, "volume": 7965263.0}, {"date": "2021-05-13", "close": 110.49, "volume": 7999752.0}, {"date": "2021-05-14", "close": 111.2, "volume": 6836260.0}, {"date": "2021-05-17", "close": 110.98, "volume": 4519580.0}, {"date": "2021-05-18", "close": 111.07, "volume": 5177382.0}, {"date": "2021-05-19", "close": 109.67, "volume": 5997454.0}, {"date": "2021-05-20", "close": 111.41, "volume": 5345545.0}, {"date": "2021-05-21", "close": 110.92, "volume": 5146620.0}, {"date": "2021-05-24", "close": 112.52, "volume": 5436295.0}, {"date": "2021-05-25", "close": 112.63, "volume": 5391837.0}, {"date": "2021-05-26", "close": 112.85, "volume": 3841607.0}, {"date": "2021-05-27", "close": 113.51, "volume": 7378437.0}, {"date": "2021-05-28", "close": 113.88, "volume": 4239973.0}, {"date": "2021-06-01", "close": 113.34, "volume": 4306926.0}, {"date": "2021-06-02", "close": 113.0, "volume": 5044970.0}, {"date": "2021-06-03", "close": 111.12, "volume": 5723894.0}, {"date": "2021-06-04", "close": 111.99, "volume": 4477543.0}, {"date": "2021-06-07", "close": 111.33, "volume": 4009023.0}, {"date": "2021-06-08", "close": 111.52, "volume": 4669852.0}, {"date": "2021-06-09", "close": 111.39, "volume": 3669725.0}, {"date": "2021-06-10", "close": 112.21, "volume": 3833190.0}, {"date": "2021-06-11", "close": 112.56, "volume": 3231182.0}, {"date": "2021-06-14", "close": 112.45, "volume": 4222383.0}, {"date": "2021-06-15", "close": 111.89, "volume": 3487317.0}, {"date": "2021-06-16", "close": 111.36, "volume": 4821951.0}, {"date": "2021-06-17", "close": 111.39, "volume": 4008537.0}, {"date": "2021-06-18", "close": 109.7, "volume": 7024352.0}, {"date": "2021-06-21", "close": 110.97, "volume": 5628664.0}, {"date": "2021-06-22", "close": 111.85, "volume": 3583547.0}, {"date": "2021-06-23", "close": 111.56, "volume": 3552086.0}, {"date": "2021-06-24", "close": 111.99, "volume": 3840030.0}, {"date": "2021-06-25", "close": 113.04, "volume": 12171220.0}, {"date": "2021-06-28", "close": 112.24, "volume": 4546564.0}, {"date": "2021-06-29", "close": 112.27, "volume": 3789517.0}, {"date": "2021-06-30", "close": 111.81, "volume": 6759115.0}, {"date": "2021-07-01", "close": 113.41, "volume": 4810618.0}, {"date": "2021-07-02", "close": 114.97, "volume": 4723386.0}, {"date": "2021-07-06", "close": 115.73, "volume": 5294660.0}, {"date": "2021-07-07", "close": 117.14, "volume": 5382304.0}, {"date": "2021-07-08", "close": 115.99, "volume": 4486121.0}, {"date": "2021-07-09", "close": 117.47, "volume": 3533636.0}, {"date": "2021-07-12", "close": 118.46, "volume": 5683576.0}, {"date": "2021-07-13", "close": 119.55, "volume": 5529344.0}, {"date": "2021-07-14", "close": 119.8, "volume": 5701765.0}, {"date": "2021-07-15", "close": 118.97, "volume": 6467481.0}, {"date": "2021-07-16", "close": 118.73, "volume": 5024843.0}, {"date": "2021-07-19", "close": 115.32, "volume": 7731263.0}, {"date": "2021-07-20", "close": 117.42, "volume": 5118174.0}, {"date": "2021-07-21", "close": 119.27, "volume": 4377463.0}, {"date": "2021-07-22", "close": 122.63, "volume": 7172344.0}, {"date": "2021-07-23", "close": 125.97, "volume": 7934201.0}, {"date": "2021-07-26", "close": 126.06, "volume": 4827462.0}, {"date": "2021-07-27", "close": 126.03, "volume": 6110914.0}, {"date": "2021-07-28", "close": 122.41, "volume": 11747040.0}, {"date": "2021-07-29", "close": 122.38, "volume": 6618350.0}, {"date": "2021-07-30", "close": 121.43, "volume": 5712315.0}, {"date": "2021-08-02", "close": 120.37, "volume": 5996786.0}, {"date": "2021-08-03", "close": 119.13, "volume": 6030518.0}, {"date": "2021-08-04", "close": 118.25, "volume": 6675845.0}, {"date": "2021-08-05", "close": 119.03, "volume": 4281905.0}, {"date": "2021-08-06", "close": 119.05, "volume": 6832572.0}, {"date": "2021-08-09", "close": 117.94, "volume": 4557888.0}, {"date": "2021-08-10", "close": 116.39, "volume": 9839675.0}, {"date": "2021-08-11", "close": 116.5, "volume": 6472318.0}, {"date": "2021-08-12", "close": 115.75, "volume": 4358487.0}, {"date": "2021-08-13", "close": 116.76, "volume": 4361653.0}, {"date": "2021-08-16", "close": 117.54, "volume": 5976599.0}, {"date": "2021-08-17", "close": 116.57, "volume": 4719788.0}, {"date": "2021-08-18", "close": 115.68, "volume": 4520484.0}, {"date": "2021-08-19", "close": 114.32, "volume": 5317417.0}, {"date": "2021-08-20", "close": 114.63, "volume": 3486323.0}, {"date": "2021-08-23", "close": 115.15, "volume": 4235113.0}, {"date": "2021-08-24", "close": 115.08, "volume": 3447343.0}, {"date": "2021-08-25", "close": 115.57, "volume": 3881496.0}, {"date": "2021-08-26", "close": 114.32, "volume": 5188196.0}, {"date": "2021-08-27", "close": 115.12, "volume": 4204688.0}, {"date": "2021-08-30", "close": 115.61, "volume": 3078210.0}, {"date": "2021-08-31", "close": 117.49, "volume": 6995511.0}, {"date": "2021-09-01", "close": 117.45, "volume": 4402679.0}, {"date": "2021-09-02", "close": 117.37, "volume": 3802306.0}, {"date": "2021-09-03", "close": 117.19, "volume": 2922141.0}, {"date": "2021-09-07", "close": 115.79, "volume": 4265770.0}, {"date": "2021-09-08", "close": 118.04, "volume": 5548351.0}, {"date": "2021-09-09", "close": 118.79, "volume": 4711219.0}, {"date": "2021-09-10", "close": 119.34, "volume": 6517864.0}, {"date": "2021-09-13", "close": 119.18, "volume": 4381067.0}, {"date": "2021-09-14", "close": 118.86, "volume": 4722752.0}, {"date": "2021-09-15", "close": 114.64, "volume": 11556160.0}, {"date": "2021-09-16", "close": 114.67, "volume": 7996996.0}, {"date": "2021-09-17", "close": 113.41, "volume": 9261033.0}, {"date": "2021-09-20", "close": 111.82, "volume": 7795222.0}, {"date": "2021-09-21", "close": 112.22, "volume": 5468438.0}, {"date": "2021-09-22", "close": 113.07, "volume": 4578157.0}, {"date": "2021-09-23", "close": 114.14, "volume": 3841978.0}, {"date": "2021-09-24", "close": 114.11, "volume": 3955231.0}, {"date": "2021-09-27", "close": 113.68, "volume": 3988883.0}, {"date": "2021-09-28", "close": 111.71, "volume": 5917926.0}, {"date": "2021-09-29", "close": 112.17, "volume": 4389131.0}, {"date": "2021-09-30", "close": 110.31, "volume": 5976056.0}, {"date": "2021-10-01", "close": 112.92, "volume": 5636865.0}, {"date": "2021-10-04", "close": 111.46, "volume": 4497726.0}, {"date": "2021-10-05", "close": 110.85, "volume": 5883995.0}, {"date": "2021-10-06", "close": 111.64, "volume": 5734477.0}, {"date": "2021-10-07", "close": 112.21, "volume": 5549460.0}, {"date": "2021-10-08", "close": 111.22, "volume": 3786964.0}, {"date": "2021-10-11", "close": 110.94, "volume": 5987335.0}, {"date": "2021-10-12", "close": 111.0, "volume": 3866802.0}, {"date": "2021-10-13", "close": 110.76, "volume": 4808625.0}, {"date": "2021-10-14", "close": 111.87, "volume": 5196329.0}, {"date": "2021-10-15", "close": 111.45, "volume": 5860872.0}, {"date": "2021-10-18", "close": 113.37, "volume": 4958432.0}, {"date": "2021-10-19", "close": 113.49, "volume": 5799287.0}, {"date": "2021-10-20", "close": 113.86, "volume": 7645178.0}, {"date": "2021-10-21", "close": 114.44, "volume": 3684290.0}, {"date": "2021-10-22", "close": 114.55, "volume": 3396356.0}, {"date": "2021-10-25", "close": 114.71, "volume": 4290626.0}, {"date": "2021-10-26", "close": 114.92, "volume": 5947994.0}, {"date": "2021-10-27", "close": 113.51, "volume": 5853912.0}, {"date": "2021-10-28", "close": 113.2, "volume": 7697552.0}, {"date": "2021-10-29", "close": 106.07, "volume": 27419550.0}, {"date": "2021-11-01", "close": 109.8, "volume": 14184630.0}, {"date": "2021-11-02", "close": 111.45, "volume": 11538860.0}, {"date": "2021-11-03", "close": 112.61, "volume": 6422577.0}, {"date": "2021-11-04", "close": 112.16, "volume": 8212593.0}, {"date": "2021-11-05", "close": 116.91, "volume": 10256800.0}, {"date": "2021-11-08", "close": 115.16, "volume": 8753315.0}, {"date": "2021-11-09", "close": 114.13, "volume": 6754723.0}, {"date": "2021-11-10", "close": 113.25, "volume": 6563699.0}, {"date": "2021-11-11", "close": 111.44, "volume": 7191873.0}, {"date": "2021-11-12", "close": 111.72, "volume": 7350369.0}, {"date": "2021-11-15", "close": 111.87, "volume": 6566119.0}, {"date": "2021-11-16", "close": 112.23, "volume": 7964980.0}, {"date": "2021-11-17", "close": 112.52, "volume": 5768639.0}, {"date": "2021-11-18", "close": 112.9, "volume": 5641290.0}, {"date": "2021-11-19", "close": 110.78, "volume": 6922803.0}, {"date": "2021-11-22", "close": 111.45, "volume": 5969252.0}, {"date": "2021-11-23", "close": 113.58, "volume": 7911991.0}, {"date": "2021-11-24", "close": 113.97, "volume": 4464304.0}, {"date": "2021-11-26", "close": 110.66, "volume": 6703214.0}, {"date": "2021-11-29", "close": 110.73, "volume": 7114069.0}, {"date": "2021-11-30", "close": 109.64, "volume": 9483253.0}, {"date": "2021-12-01", "close": 108.66, "volume": 7621590.0}, {"date": "2021-12-02", "close": 111.42, "volume": 7709360.0}, {"date": "2021-12-03", "close": 111.24, "volume": 7014076.0}, {"date": "2021-12-06", "close": 113.36, "volume": 8280227.0}, {"date": "2021-12-07", "close": 116.26, "volume": 8786898.0}, {"date": "2021-12-08", "close": 116.25, "volume": 5806963.0}, {"date": "2021-12-09", "close": 115.35, "volume": 5664678.0}, {"date": "2021-12-10", "close": 116.73, "volume": 6110960.0}, {"date": "2021-12-13", "close": 115.56, "volume": 6479398.0}, {"date": "2021-12-14", "close": 114.71, "volume": 6854618.0}, {"date": "2021-12-15", "close": 114.68, "volume": 6902396.0}, {"date": "2021-12-16", "close": 113.59, "volume": 7544369.0}, {"date": "2021-12-17", "close": 108.63, "volume": 13720730.0}, {"date": "2021-12-20", "close": 108.09, "volume": 6313699.0}, {"date": "2021-12-21", "close": 110.37, "volume": 4682227.0}, {"date": "2021-12-22", "close": 111.74, "volume": 3643281.0}, {"date": "2021-12-23", "close": 112.37, "volume": 3359803.0}, {"date": "2021-12-27", "close": 114.22, "volume": 3717026.0}, {"date": "2021-12-28", "close": 115.57, "volume": 4562965.0}, {"date": "2021-12-29", "close": 116.38, "volume": 4215460.0}, {"date": "2021-12-30", "close": 116.24, "volume": 4068918.0}, {"date": "2021-12-31", "close": 116.97, "volume": 3674938.0}, {"date": "2022-01-03", "close": 116.68, "volume": 5478426.0}, {"date": "2022-01-04", "close": 114.24, "volume": 8367607.0}, {"date": "2022-01-05", "close": 110.44, "volume": 8662327.0}, {"date": "2022-01-06", "close": 111.14, "volume": 6099910.0}, {"date": "2022-01-07", "close": 107.57, "volume": 11266440.0}, {"date": "2022-01-10", "close": 106.03, "volume": 8499389.0}, {"date": "2022-01-11", "close": 104.04, "volume": 13073180.0}, {"date": "2022-01-12", "close": 103.87, "volume": 11810460.0}, {"date": "2022-01-13", "close": 102.4, "volume": 9818487.0}, {"date": "2022-01-14", "close": 100.12, "volume": 13703170.0}, {"date": "2022-01-18", "close": 97.73, "volume": 11402290.0}, {"date": "2022-01-19", "close": 96.87, "volume": 10856820.0}, {"date": "2022-01-20", "close": 95.72, "volume": 20311510.0}, {"date": "2022-01-21", "close": 96.31, "volume": 13438310.0}, {"date": "2022-01-24", "close": 98.1, "volume": 17205270.0}, {"date": "2022-01-25", "close": 97.01, "volume": 12368540.0}, {"date": "2022-01-26", "close": 95.58, "volume": 11863050.0}, {"date": "2022-01-27", "close": 95.32, "volume": 7328860.0}, {"date": "2022-01-28", "close": 97.21, "volume": 8345419.0}, {"date": "2022-01-31", "close": 98.32, "volume": 8807735.0}, {"date": "2022-02-01", "close": 98.76, "volume": 11601890.0}, {"date": "2022-02-02", "close": 97.73, "volume": 15578780.0}, {"date": "2022-02-03", "close": 95.94, "volume": 8901064.0}, {"date": "2022-02-04", "close": 95.0, "volume": 8267571.0}, {"date": "2022-02-07", "close": 95.19, "volume": 6849047.0}, {"date": "2022-02-08", "close": 94.92, "volume": 7161007.0}, {"date": "2022-02-09", "close": 97.13, "volume": 9353726.0}, {"date": "2022-02-10", "close": 95.31, "volume": 9098759.0}, {"date": "2022-02-11", "close": 93.73, "volume": 6924787.0}, {"date": "2022-02-14", "close": 93.65, "volume": 7948549.0}, {"date": "2022-02-15", "close": 94.51, "volume": 7723938.0}, {"date": "2022-02-16", "close": 95.18, "volume": 6545767.0}, {"date": "2022-02-17", "close": 93.05, "volume": 6578223.0}, {"date": "2022-02-18", "close": 93.34, "volume": 6210647.0}, {"date": "2022-02-22", "close": 93.11, "volume": 8622481.0}, {"date": "2022-02-23", "close": 89.65, "volume": 9674758.0}, {"date": "2022-02-24", "close": 91.01, "volume": 9260494.0}, {"date": "2022-02-25", "close": 92.58, "volume": 7039415.0}, {"date": "2022-02-28", "close": 91.79, "volume": 8591544.0}, {"date": "2022-03-01", "close": 90.14, "volume": 7100736.0}, {"date": "2022-03-02", "close": 92.77, "volume": 10721120.0}, {"date": "2022-03-03", "close": 91.53, "volume": 6587438.0}, {"date": "2022-03-04", "close": 90.03, "volume": 7180081.0}, {"date": "2022-03-07", "close": 84.46, "volume": 14608730.0}, {"date": "2022-03-08", "close": 84.0, "volume": 10692040.0}, {"date": "2022-03-09", "close": 87.6, "volume": 8811617.0}, {"date": "2022-03-10", "close": 87.16, "volume": 9114348.0}, {"date": "2022-03-11", "close": 82.73, "volume": 15351740.0}, {"date": "2022-03-14", "close": 79.29, "volume": 18199280.0}, {"date": "2022-03-15", "close": 83.12, "volume": 12542260.0}, {"date": "2022-03-16", "close": 87.41, "volume": 21207900.0}, {"date": "2022-03-17", "close": 87.66, "volume": 8554159.0}, {"date": "2022-03-18", "close": 89.6, "volume": 23784200.0}, {"date": "2022-03-21", "close": 86.86, "volume": 11925330.0}, {"date": "2022-03-22", "close": 87.89, "volume": 8447376.0}, {"date": "2022-03-23", "close": 86.22, "volume": 7670502.0}, {"date": "2022-03-24", "close": 87.12, "volume": 6163402.0}, {"date": "2022-03-25", "close": 87.45, "volume": 7049288.0}, {"date": "2022-03-28", "close": 88.38, "volume": 5980992.0}, {"date": "2022-03-29", "close": 91.23, "volume": 8963202.0}, {"date": "2022-03-30", "close": 91.03, "volume": 8122096.0}, {"date": "2022-03-31", "close": 90.97, "volume": 11306060.0}, {"date": "2022-04-01", "close": 91.49, "volume": 6516305.0}, {"date": "2022-04-04", "close": 88.09, "volume": 16250600.0}, {"date": "2022-04-05", "close": 84.12, "volume": 17525790.0}, {"date": "2022-04-06", "close": 83.36, "volume": 10567050.0}, {"date": "2022-04-07", "close": 83.12, "volume": 10869150.0}, {"date": "2022-04-08", "close": 81.52, "volume": 9286775.0}, {"date": "2022-04-11", "close": 80.68, "volume": 8623160.0}, {"date": "2022-04-12", "close": 79.79, "volume": 8472525.0}, {"date": "2022-04-13", "close": 80.92, "volume": 8604425.0}, {"date": "2022-04-14", "close": 79.5, "volume": 9567236.0}, {"date": "2022-04-18", "close": 79.6, "volume": 7797252.0}, {"date": "2022-04-19", "close": 81.22, "volume": 8622146.0}, {"date": "2022-04-20", "close": 80.17, "volume": 8368788.0}, {"date": "2022-04-21", "close": 78.96, "volume": 8152543.0}, {"date": "2022-04-22", "close": 77.92, "volume": 10315530.0}, {"date": "2022-04-25", "close": 77.98, "volume": 10258950.0}, {"date": "2022-04-26", "close": 75.63, "volume": 8800454.0}, {"date": "2022-04-27", "close": 74.74, "volume": 8467337.0}, {"date": "2022-04-28", "close": 76.58, "volume": 8818511.0}, {"date": "2022-04-29", "close": 74.64, "volume": 9199279.0}, {"date": "2022-05-02", "close": 75.37, "volume": 12378950.0}, {"date": "2022-05-03", "close": 74.33, "volume": 15570150.0}, {"date": "2022-05-04", "close": 81.64, "volume": 30199660.0}, {"date": "2022-05-05", "close": 77.48, "volume": 19114660.0}, {"date": "2022-05-06", "close": 76.52, "volume": 11165780.0}, {"date": "2022-05-09", "close": 73.49, "volume": 12863610.0}, {"date": "2022-05-10", "close": 71.86, "volume": 14085860.0}, {"date": "2022-05-11", "close": 70.06, "volume": 12118140.0}, {"date": "2022-05-12", "close": 69.9, "volume": 15460620.0}, {"date": "2022-05-13", "close": 75.6, "volume": 18156290.0}, {"date": "2022-05-16", "close": 72.42, "volume": 11435310.0}, {"date": "2022-05-17", "close": 73.72, "volume": 12454510.0}, {"date": "2022-05-18", "close": 71.28, "volume": 10576490.0}, {"date": "2022-05-19", "close": 71.93, "volume": 11193710.0}, {"date": "2022-05-20", "close": 73.39, "volume": 15941810.0}, {"date": "2022-05-23", "close": 73.42, "volume": 10741900.0}, {"date": "2022-05-24", "close": 72.72, "volume": 9227687.0}, {"date": "2022-05-25", "close": 72.48, "volume": 8344364.0}, {"date": "2022-05-26", "close": 74.49, "volume": 8940945.0}, {"date": "2022-05-27", "close": 76.71, "volume": 8498381.0}, {"date": "2022-05-31", "close": 78.5, "volume": 23361760.0}, {"date": "2022-06-01", "close": 76.28, "volume": 7578950.0}, {"date": "2022-06-02", "close": 79.42, "volume": 10241470.0}, {"date": "2022-06-03", "close": 79.05, "volume": 10415720.0}, {"date": "2022-06-06", "close": 78.98, "volume": 7239429.0}, {"date": "2022-06-07", "close": 79.47, "volume": 5517101.0}, {"date": "2022-06-08", "close": 78.47, "volume": 5178253.0}, {"date": "2022-06-09", "close": 78.91, "volume": 13248100.0}, {"date": "2022-06-10", "close": 75.67, "volume": 8695476.0}, {"date": "2022-06-13", "close": 72.36, "volume": 9282753.0}, {"date": "2022-06-14", "close": 72.31, "volume": 7635554.0}, {"date": "2022-06-15", "close": 74.19, "volume": 7682259.0}, {"date": "2022-06-16", "close": 70.95, "volume": 10147030.0}, {"date": "2022-06-17", "close": 71.87, "volume": 9824325.0}, {"date": "2022-06-21", "close": 72.96, "volume": 7872541.0}, {"date": "2022-06-22", "close": 73.3, "volume": 6703754.0}, {"date": "2022-06-23", "close": 75.2, "volume": 6586431.0}, {"date": "2022-06-24", "close": 78.11, "volume": 18011960.0}, {"date": "2022-06-27", "close": 77.68, "volume": 6672167.0}, {"date": "2022-06-28", "close": 76.34, "volume": 7210682.0}, {"date": "2022-06-29", "close": 76.43, "volume": 8983863.0}, {"date": "2022-06-30", "close": 76.39, "volume": 6781083.0}, {"date": "2022-07-01", "close": 79.26, "volume": 7539232.0}, {"date": "2022-07-05", "close": 79.52, "volume": 8089606.0}, {"date": "2022-07-06", "close": 78.86, "volume": 4652815.0}, {"date": "2022-07-07", "close": 79.24, "volume": 5395567.0}, {"date": "2022-07-08", "close": 79.28, "volume": 3927101.0}, {"date": "2022-07-11", "close": 77.9, "volume": 5351589.0}, {"date": "2022-07-12", "close": 77.76, "volume": 5393394.0}, {"date": "2022-07-13", "close": 77.92, "volume": 3897457.0}, {"date": "2022-07-14", "close": 78.2, "volume": 4504473.0}, {"date": "2022-07-15", "close": 79.62, "volume": 5584130.0}, {"date": "2022-07-18", "close": 80.23, "volume": 6768756.0}, {"date": "2022-07-19", "close": 82.55, "volume": 5949201.0}, {"date": "2022-07-20", "close": 83.27, "volume": 6850639.0}, {"date": "2022-07-21", "close": 83.54, "volume": 7695295.0}, {"date": "2022-07-22", "close": 83.59, "volume": 6283617.0}, {"date": "2022-07-25", "close": 81.5, "volume": 5861107.0}, {"date": "2022-07-26", "close": 80.31, "volume": 6587009.0}, {"date": "2022-07-27", "close": 82.96, "volume": 6372575.0}, {"date": "2022-07-28", "close": 84.67, "volume": 5594602.0}, {"date": "2022-07-29", "close": 84.78, "volume": 5802700.0}, {"date": "2022-08-01", "close": 84.91, "volume": 7313697.0}, {"date": "2022-08-02", "close": 83.71, "volume": 7254737.0}, {"date": "2022-08-03", "close": 87.27, "volume": 12915670.0}, {"date": "2022-08-04", "close": 86.88, "volume": 7086693.0}, {"date": "2022-08-05", "close": 85.73, "volume": 4835081.0}, {"date": "2022-08-08", "close": 85.72, "volume": 4885102.0}, {"date": "2022-08-09", "close": 84.84, "volume": 3498395.0}, {"date": "2022-08-10", "close": 86.49, "volume": 5072324.0}, {"date": "2022-08-11", "close": 87.27, "volume": 5595696.0}, {"date": "2022-08-12", "close": 88.31, "volume": 5153974.0}, {"date": "2022-08-15", "close": 89.16, "volume": 5600991.0}, {"date": "2022-08-16", "close": 89.4, "volume": 4580845.0}, {"date": "2022-08-17", "close": 88.35, "volume": 3831252.0}, {"date": "2022-08-18", "close": 88.55, "volume": 3428312.0}, {"date": "2022-08-19", "close": 86.92, "volume": 4597726.0}, {"date": "2022-08-22", "close": 84.95, "volume": 5915201.0}, {"date": "2022-08-23", "close": 84.69, "volume": 4560350.0}, {"date": "2022-08-24", "close": 86.05, "volume": 4385983.0}, {"date": "2022-08-25", "close": 87.39, "volume": 4236346.0}, {"date": "2022-08-26", "close": 84.06, "volume": 6674910.0}, {"date": "2022-08-29", "close": 84.12, "volume": 5035514.0}, {"date": "2022-08-30", "close": 83.41, "volume": 6812530.0}, {"date": "2022-08-31", "close": 84.07, "volume": 6570110.0}, {"date": "2022-09-01", "close": 85.4, "volume": 7556805.0}, {"date": "2022-09-02", "close": 82.94, "volume": 10336790.0}, {"date": "2022-09-06", "close": 84.52, "volume": 11062810.0}, {"date": "2022-09-07", "close": 88.31, "volume": 9946770.0}, {"date": "2022-09-08", "close": 89.46, "volume": 7721071.0}, {"date": "2022-09-09", "close": 88.69, "volume": 7096165.0}, {"date": "2022-09-12", "close": 89.07, "volume": 9078938.0}, {"date": "2022-09-13", "close": 87.84, "volume": 16033630.0}, {"date": "2022-09-14", "close": 92.7, "volume": 24320600.0}, {"date": "2022-09-15", "close": 92.22, "volume": 11052400.0}, {"date": "2022-09-16", "close": 91.31, "volume": 11987640.0}, {"date": "2022-09-19", "close": 92.14, "volume": 6286956.0}, {"date": "2022-09-20", "close": 90.79, "volume": 6560039.0}, {"date": "2022-09-21", "close": 88.6, "volume": 8806754.0}, {"date": "2022-09-22", "close": 84.7, "volume": 9953048.0}, {"date": "2022-09-23", "close": 84.17, "volume": 7153192.0}, {"date": "2022-09-26", "close": 84.81, "volume": 7583548.0}, {"date": "2022-09-27", "close": 84.28, "volume": 8628753.0}, {"date": "2022-09-28", "close": 87.11, "volume": 7850820.0}, {"date": "2022-09-29", "close": 86.57, "volume": 6881455.0}, {"date": "2022-09-30", "close": 84.26, "volume": 7737511.0}, {"date": "2022-10-03", "close": 85.62, "volume": 6739878.0}, {"date": "2022-10-04", "close": 88.51, "volume": 5982360.0}, {"date": "2022-10-05", "close": 90.12, "volume": 7980791.0}, {"date": "2022-10-06", "close": 89.35, "volume": 6893765.0}, {"date": "2022-10-07", "close": 87.03, "volume": 6606378.0}, {"date": "2022-10-10", "close": 87.06, "volume": 5092424.0}, {"date": "2022-10-11", "close": 86.21, "volume": 5531265.0}, {"date": "2022-10-12", "close": 86.87, "volume": 5261904.0}, {"date": "2022-10-13", "close": 89.37, "volume": 7616558.0}, {"date": "2022-10-14", "close": 86.37, "volume": 6316222.0}, {"date": "2022-10-17", "close": 88.9, "volume": 6255283.0}, {"date": "2022-10-18", "close": 88.96, "volume": 5484433.0}, {"date": "2022-10-19", "close": 87.52, "volume": 6473381.0}, {"date": "2022-10-20", "close": 86.79, "volume": 4540684.0}, {"date": "2022-10-21", "close": 88.61, "volume": 9088750.0}, {"date": "2022-10-24", "close": 83.76, "volume": 16499330.0}, {"date": "2022-10-25", "close": 85.21, "volume": 10674030.0}, {"date": "2022-10-26", "close": 85.89, "volume": 9990898.0}, {"date": "2022-10-27", "close": 85.28, "volume": 9524568.0}, {"date": "2022-10-28", "close": 87.1, "volume": 8284918.0}, {"date": "2022-10-31", "close": 86.59, "volume": 7401123.0}, {"date": "2022-11-01", "close": 87.1, "volume": 6219632.0}, {"date": "2022-11-02", "close": 84.58, "volume": 7661699.0}, {"date": "2022-11-03", "close": 84.68, "volume": 8855106.0}, {"date": "2022-11-04", "close": 91.86, "volume": 20194310.0}, {"date": "2022-11-07", "close": 90.45, "volume": 10190200.0}, {"date": "2022-11-08", "close": 92.75, "volume": 9675544.0}, {"date": "2022-11-09", "close": 91.63, "volume": 6271203.0}, {"date": "2022-11-10", "close": 96.26, "volume": 10408390.0}, {"date": "2022-11-11", "close": 97.38, "volume": 8294396.0}, {"date": "2022-11-14", "close": 97.42, "volume": 8521098.0}, {"date": "2022-11-15", "close": 97.83, "volume": 6409950.0}, {"date": "2022-11-16", "close": 97.07, "volume": 5348881.0}, {"date": "2022-11-17", "close": 96.97, "volume": 5249906.0}, {"date": "2022-11-18", "close": 97.95, "volume": 5964815.0}, {"date": "2022-11-21", "close": 98.32, "volume": 4499170.0}, {"date": "2022-11-22", "close": 98.43, "volume": 5399030.0}, {"date": "2022-11-23", "close": 99.52, "volume": 5944870.0}, {"date": "2022-11-25", "close": 99.56, "volume": 2320020.0}, {"date": "2022-11-28", "close": 98.66, "volume": 5257862.0}, {"date": "2022-11-29", "close": 98.66, "volume": 4423921.0}, {"date": "2022-11-30", "close": 102.2, "volume": 15000770.0}, {"date": "2022-12-01", "close": 103.37, "volume": 7452313.0}, {"date": "2022-12-02", "close": 105.05, "volume": 7916878.0}, {"date": "2022-12-05", "close": 103.55, "volume": 9285799.0}, {"date": "2022-12-06", "close": 102.08, "volume": 8382988.0}, {"date": "2022-12-07", "close": 101.87, "volume": 4194311.0}, {"date": "2022-12-08", "close": 103.74, "volume": 5465134.0}, {"date": "2022-12-09", "close": 101.79, "volume": 7999590.0}, {"date": "2022-12-12", "close": 102.7, "volume": 5795969.0}, {"date": "2022-12-13", "close": 102.11, "volume": 7065953.0}, {"date": "2022-12-14", "close": 102.19, "volume": 5624019.0}, {"date": "2022-12-15", "close": 99.99, "volume": 7246497.0}, {"date": "2022-12-16", "close": 98.83, "volume": 13862250.0}, {"date": "2022-12-19", "close": 98.3, "volume": 5771050.0}, {"date": "2022-12-20", "close": 98.0, "volume": 4533502.0}, {"date": "2022-12-21", "close": 98.67, "volume": 5566294.0}, {"date": "2022-12-22", "close": 97.76, "volume": 4757114.0}, {"date": "2022-12-23", "close": 98.27, "volume": 3944525.0}, {"date": "2022-12-27", "close": 99.2, "volume": 4402463.0}, {"date": "2022-12-28", "close": 98.6, "volume": 3491489.0}, {"date": "2022-12-29", "close": 99.77, "volume": 3976076.0}, {"date": "2022-12-30", "close": 99.2, "volume": 3988869.0}, {"date": "2023-01-03", "close": 100.83, "volume": 6607675.0}, {"date": "2023-01-04", "close": 104.46, "volume": 8166646.0}, {"date": "2023-01-05", "close": 104.43, "volume": 5575086.0}, {"date": "2023-01-06", "close": 106.69, "volume": 9644109.0}, {"date": "2023-01-09", "close": 104.74, "volume": 10124760.0}, {"date": "2023-01-10", "close": 106.0, "volume": 4183627.0}, {"date": "2023-01-11", "close": 106.3, "volume": 5634376.0}, {"date": "2023-01-12", "close": 105.85, "volume": 4881965.0}, {"date": "2023-01-13", "close": 107.23, "volume": 5529705.0}, {"date": "2023-01-17", "close": 106.75, "volume": 7477238.0}, {"date": "2023-01-18", "close": 105.0, "volume": 5725782.0}, {"date": "2023-01-19", "close": 104.26, "volume": 5115840.0}, {"date": "2023-01-20", "close": 105.04, "volume": 6543494.0}, {"date": "2023-01-23", "close": 106.21, "volume": 6320513.0}, {"date": "2023-01-24", "close": 106.64, "volume": 5517208.0}, {"date": "2023-01-25", "close": 106.98, "volume": 5416908.0}, {"date": "2023-01-26", "close": 108.76, "volume": 6324079.0}, {"date": "2023-01-27", "close": 109.02, "volume": 6851116.0}, {"date": "2023-01-30", "close": 108.4, "volume": 6880673.0}, {"date": "2023-01-31", "close": 109.14, "volume": 5816303.0}, {"date": "2023-02-01", "close": 109.99, "volume": 5841244.0}, {"date": "2023-02-02", "close": 109.15, "volume": 9852853.0}, {"date": "2023-02-03", "close": 104.3, "volume": 15200530.0}, {"date": "2023-02-06", "close": 105.02, "volume": 6392177.0}, {"date": "2023-02-07", "close": 106.825, "volume": 6207549.0}, {"date": "2023-02-08", "close": 106.3, "volume": 5557497.0}, {"date": "2023-02-09", "close": 106.05, "volume": 5608369.0}, {"date": "2023-02-10", "close": 107.09, "volume": 6298642.0}, {"date": "2023-02-13", "close": 108.52, "volume": 5192356.0}, {"date": "2023-02-14", "close": 107.98, "volume": 5109387.0}, {"date": "2023-02-15", "close": 109.0, "volume": 4060391.0}, {"date": "2023-02-16", "close": 107.54, "volume": 4596815.0}, {"date": "2023-02-17", "close": 107.1, "volume": 6876408.0}, {"date": "2023-02-21", "close": 104.78, "volume": 5438014.0}, {"date": "2023-02-22", "close": 104.77, "volume": 7523721.0}, {"date": "2023-02-23", "close": 103.51, "volume": 6857851.0}, {"date": "2023-02-24", "close": 101.6, "volume": 6019678.0}, {"date": "2023-02-27", "close": 102.44, "volume": 5235072.0}, {"date": "2023-02-28", "close": 102.09, "volume": 5186525.0}, {"date": "2023-03-01", "close": 101.43, "volume": 5382158.0}, {"date": "2023-03-02", "close": 103.01, "volume": 4778279.0}, {"date": "2023-03-03", "close": 104.55, "volume": 4882121.0}, {"date": "2023-03-06", "close": 104.99, "volume": 5237053.0}, {"date": "2023-03-07", "close": 103.34, "volume": 3976538.0}, {"date": "2023-03-08", "close": 102.5, "volume": 4225498.0}, {"date": "2023-03-09", "close": 100.3, "volume": 5732341.0}, {"date": "2023-03-10", "close": 99.38, "volume": 6641872.0}, {"date": "2023-03-13", "close": 99.08, "volume": 6408391.0}, {"date": "2023-03-14", "close": 99.46, "volume": 6248761.0}, {"date": "2023-03-15", "close": 99.34, "volume": 6603316.0}, {"date": "2023-03-16", "close": 100.43, "volume": 8189000.0}, {"date": "2023-03-17", "close": 98.7, "volume": 10189660.0}, {"date": "2023-03-20", "close": 99.85, "volume": 4864018.0}, {"date": "2023-03-21", "close": 100.54, "volume": 4743712.0}, {"date": "2023-03-22", "close": 99.12, "volume": 5917747.0}, {"date": "2023-03-23", "close": 98.42, "volume": 6879155.0}, {"date": "2023-03-24", "close": 98.34, "volume": 4685915.0}, {"date": "2023-03-27", "close": 98.66, "volume": 6022228.0}, {"date": "2023-03-28", "close": 98.72, "volume": 4709799.0}, {"date": "2023-03-29", "close": 100.62, "volume": 4946642.0}, {"date": "2023-03-30", "close": 101.32, "volume": 4082616.0}, {"date": "2023-03-31", "close": 104.13, "volume": 6900065.0}, {"date": "2023-04-03", "close": 104.85, "volume": 3855350.0}, {"date": "2023-04-04", "close": 104.0, "volume": 3854429.0}, {"date": "2023-04-05", "close": 104.9, "volume": 5170941.0}, {"date": "2023-04-06", "close": 104.68, "volume": 3155669.0}, {"date": "2023-04-10", "close": 104.74, "volume": 3761576.0}, {"date": "2023-04-11", "close": 105.74, "volume": 4010604.0}, {"date": "2023-04-12", "close": 105.6, "volume": 4606206.0}, {"date": "2023-04-13", "close": 106.99, "volume": 4367557.0}, {"date": "2023-04-14", "close": 107.47, "volume": 3963272.0}, {"date": "2023-04-17", "close": 108.31, "volume": 4780873.0}, {"date": "2023-04-18", "close": 107.91, "volume": 5300676.0}, {"date": "2023-04-19", "close": 107.16, "volume": 4617787.0}, {"date": "2023-04-20", "close": 107.05, "volume": 4297187.0}, {"date": "2023-04-21", "close": 108.19, "volume": 4522838.0}, {"date": "2023-04-24", "close": 109.29, "volume": 5940686.0}, {"date": "2023-04-25", "close": 109.34, "volume": 8747078.0}, {"date": "2023-04-26", "close": 111.47, "volume": 8081639.0}, {"date": "2023-04-27", "close": 112.75, "volume": 7618524.0}, {"date": "2023-04-28", "close": 114.29, "volume": 5979301.0}, {"date": "2023-05-01", "close": 114.56, "volume": 6495924.0}, {"date": "2023-05-02", "close": 114.46, "volume": 9626359.0}, {"date": "2023-05-03", "close": 103.96, "volume": 24388560.0}, {"date": "2023-05-04", "close": 104.72, "volume": 8858136.0}, {"date": "2023-05-05", "close": 107.21, "volume": 7813754.0}, {"date": "2023-05-08", "close": 107.17, "volume": 6090713.0}, {"date": "2023-05-09", "close": 106.71, "volume": 3682380.0}, {"date": "2023-05-10", "close": 106.97, "volume": 4565013.0}, {"date": "2023-05-11", "close": 105.63, "volume": 4791653.0}, {"date": "2023-05-12", "close": 106.12, "volume": 5175562.0}, {"date": "2023-05-15", "close": 106.64, "volume": 4217126.0}, {"date": "2023-05-16", "close": 105.28, "volume": 3677256.0}, {"date": "2023-05-17", "close": 105.69, "volume": 4757275.0}, {"date": "2023-05-18", "close": 107.09, "volume": 5377477.0}, {"date": "2023-05-19", "close": 105.51, "volume": 4985231.0}, {"date": "2023-05-22", "close": 102.9, "volume": 7504276.0}, {"date": "2023-05-23", "close": 100.34, "volume": 6766298.0}, {"date": "2023-05-24", "close": 99.61, "volume": 6134820.0}, {"date": "2023-05-25", "close": 98.44, "volume": 8177029.0}, {"date": "2023-05-26", "close": 98.53, "volume": 7276461.0}, {"date": "2023-05-30", "close": 97.75, "volume": 6505373.0}, {"date": "2023-05-31", "close": 97.64, "volume": 10377090.0}, {"date": "2023-06-01", "close": 97.52, "volume": 6752182.0}, {"date": "2023-06-02", "close": 99.5, "volume": 6221417.0}, {"date": "2023-06-05", "close": 99.93, "volume": 6536496.0}, {"date": "2023-06-06", "close": 98.22, "volume": 8657061.0}, {"date": "2023-06-07", "close": 97.92, "volume": 6285640.0}, {"date": "2023-06-08", "close": 99.15, "volume": 6881620.0}, {"date": "2023-06-09", "close": 97.96, "volume": 5552325.0}, {"date": "2023-06-12", "close": 98.46, "volume": 6708547.0}, {"date": "2023-06-13", "close": 99.26, "volume": 5137913.0}, {"date": "2023-06-14", "close": 100.66, "volume": 9279505.0}, {"date": "2023-06-15", "close": 101.38, "volume": 6448196.0}, {"date": "2023-06-16", "close": 101.87, "volume": 11709170.0}, {"date": "2023-06-20", "close": 101.27, "volume": 5507161.0}, {"date": "2023-06-21", "close": 101.87, "volume": 5508811.0}, {"date": "2023-06-22", "close": 100.85, "volume": 6126566.0}, {"date": "2023-06-23", "close": 98.34, "volume": 18770110.0}, {"date": "2023-06-26", "close": 98.23, "volume": 6069001.0}, {"date": "2023-06-27", "close": 98.72, "volume": 5034140.0}, {"date": "2023-06-28", "close": 98.61, "volume": 6581859.0}, {"date": "2023-06-29", "close": 98.68, "volume": 5113467.0}, {"date": "2023-06-30", "close": 99.06, "volume": 6229932.0}, {"date": "2023-07-03", "close": 99.15, "volume": 3281097.0}, {"date": "2023-07-05", "close": 98.46, "volume": 6366733.0}, {"date": "2023-07-06", "close": 96.2, "volume": 7156959.0}, {"date": "2023-07-07", "close": 96.05, "volume": 7889474.0}, {"date": "2023-07-10", "close": 99.13, "volume": 9294603.0}, {"date": "2023-07-11", "close": 100.09, "volume": 5271726.0}, {"date": "2023-07-12", "close": 101.14, "volume": 6971946.0}, {"date": "2023-07-13", "close": 101.6, "volume": 4511661.0}, {"date": "2023-07-14", "close": 101.61, "volume": 3939769.0}, {"date": "2023-07-17", "close": 100.93, "volume": 5246462.0}, {"date": "2023-07-18", "close": 100.76, "volume": 5991042.0}, {"date": "2023-07-19", "close": 101.83, "volume": 5556150.0}, {"date": "2023-07-20", "close": 100.88, "volume": 5466135.0}, {"date": "2023-07-21", "close": 102.82, "volume": 20370310.0}, {"date": "2023-07-24", "close": 102.78, "volume": 4747192.0}, {"date": "2023-07-25", "close": 102.92, "volume": 5627475.0}, {"date": "2023-07-26", "close": 101.73, "volume": 6568346.0}, {"date": "2023-07-27", "close": 100.78, "volume": 5373440.0}, {"date": "2023-07-28", "close": 101.25, "volume": 5321408.0}, {"date": "2023-07-31", "close": 101.57, "volume": 6386524.0}, {"date": "2023-08-01", "close": 101.26, "volume": 7811845.0}, {"date": "2023-08-02", "close": 102.13, "volume": 14465180.0}, {"date": "2023-08-03", "close": 102.33, "volume": 5548866.0}, {"date": "2023-08-04", "close": 100.68, "volume": 5199179.0}, {"date": "2023-08-07", "close": 101.74, "volume": 5222735.0}, {"date": "2023-08-08", "close": 100.695, "volume": 4058380.0}, {"date": "2023-08-09", "close": 99.92, "volume": 4494291.0}, {"date": "2023-08-10", "close": 101.66, "volume": 6844212.0}, {"date": "2023-08-11", "close": 100.99, "volume": 3180578.0}, {"date": "2023-08-14", "close": 101.01, "volume": 3239300.0}, {"date": "2023-08-15", "close": 100.04, "volume": 3203701.0}, {"date": "2023-08-16", "close": 98.98, "volume": 3679469.0}, {"date": "2023-08-17", "close": 96.57, "volume": 5291081.0}, {"date": "2023-08-18", "close": 97.23, "volume": 4125998.0}, {"date": "2023-08-21", "close": 96.46, "volume": 3753240.0}, {"date": "2023-08-22", "close": 96.07, "volume": 3640478.0}, {"date": "2023-08-23", "close": 95.18, "volume": 9704476.0}, {"date": "2023-08-24", "close": 94.83, "volume": 7824509.0}, {"date": "2023-08-25", "close": 95.48, "volume": 5360383.0}, {"date": "2023-08-28", "close": 97.04, "volume": 5098911.0}, {"date": "2023-08-29", "close": 99.15, "volume": 5512282.0}, {"date": "2023-08-30", "close": 99.24, "volume": 4212191.0}, {"date": "2023-08-31", "close": 97.44, "volume": 5624545.0}, {"date": "2023-09-01", "close": 98.0, "volume": 4747222.0}, {"date": "2023-09-05", "close": 96.84, "volume": 5414313.0}, {"date": "2023-09-06", "close": 95.95, "volume": 5428406.0}, {"date": "2023-09-07", "close": 95.1, "volume": 6404088.0}, {"date": "2023-09-08", "close": 95.28, "volume": 4755308.0}, {"date": "2023-09-11", "close": 95.67, "volume": 5577488.0}, {"date": "2023-09-12", "close": 96.24, "volume": 5007661.0}, {"date": "2023-09-13", "close": 96.93, "volume": 5830190.0}, {"date": "2023-09-14", "close": 97.16, "volume": 6039743.0}, {"date": "2023-09-15", "close": 96.23, "volume": 8767575.0}, {"date": "2023-09-18", "close": 96.76, "volume": 4477703.0}, {"date": "2023-09-19", "close": 95.29, "volume": 6803740.0}, {"date": "2023-09-20", "close": 95.16, "volume": 4576401.0}, {"date": "2023-09-21", "close": 93.1, "volume": 6110670.0}, {"date": "2023-09-22", "close": 93.68, "volume": 5119555.0}, {"date": "2023-09-25", "close": 92.74, "volume": 4818844.0}, {"date": "2023-09-26", "close": 92.0, "volume": 6086633.0}, {"date": "2023-09-27", "close": 91.17, "volume": 4731493.0}, {"date": "2023-09-28", "close": 91.08, "volume": 4736279.0}, {"date": "2023-09-29", "close": 91.27, "volume": 7700233.0}, {"date": "2023-10-02", "close": 91.13, "volume": 6430546.0}, {"date": "2023-10-03", "close": 89.48, "volume": 6666600.0}, {"date": "2023-10-04", "close": 91.15, "volume": 6166103.0}, {"date": "2023-10-05", "close": 92.37, "volume": 7548837.0}, {"date": "2023-10-06", "close": 92.85, "volume": 6979313.0}, {"date": "2023-10-09", "close": 92.68, "volume": 4120707.0}, {"date": "2023-10-10", "close": 93.18, "volume": 4974831.0}, {"date": "2023-10-11", "close": 91.95, "volume": 4499170.0}, {"date": "2023-10-12", "close": 91.42, "volume": 5485215.0}, {"date": "2023-10-13", "close": 91.48, "volume": 4780570.0}, {"date": "2023-10-16", "close": 93.65, "volume": 4595886.0}, {"date": "2023-10-17", "close": 94.18, "volume": 6086690.0}, {"date": "2023-10-18", "close": 93.75, "volume": 4110651.0}, {"date": "2023-10-19", "close": 94.42, "volume": 5611009.0}, {"date": "2023-10-20", "close": 94.19, "volume": 4698978.0}, {"date": "2023-10-23", "close": 94.2, "volume": 4481004.0}, {"date": "2023-10-24", "close": 94.62, "volume": 3600227.0}, {"date": "2023-10-25", "close": 94.0, "volume": 5497301.0}, {"date": "2023-10-26", "close": 92.67, "volume": 6201678.0}, {"date": "2023-10-27", "close": 92.02, "volume": 8293588.0}, {"date": "2023-10-30", "close": 93.15, "volume": 7852882.0}, {"date": "2023-10-31", "close": 92.24, "volume": 9308255.0}, {"date": "2023-11-01", "close": 91.35, "volume": 14292510.0}, {"date": "2023-11-02", "close": 100.01, "volume": 23396320.0}, {"date": "2023-11-03", "close": 102.65, "volume": 15995730.0}, {"date": "2023-11-06", "close": 104.03, "volume": 7532035.0}, {"date": "2023-11-07", "close": 103.68, "volume": 6239517.0}, {"date": "2023-11-08", "close": 104.3, "volume": 7452971.0}, {"date": "2023-11-09", "close": 102.23, "volume": 7607049.0}, {"date": "2023-11-10", "close": 104.33, "volume": 7340029.0}, {"date": "2023-11-13", "close": 103.51, "volume": 7120802.0}, {"date": "2023-11-14", "close": 105.6, "volume": 8322991.0}, {"date": "2023-11-15", "close": 106.03, "volume": 7980174.0}, {"date": "2023-11-16", "close": 107.21, "volume": 8037166.0}, {"date": "2023-11-17", "close": 105.57, "volume": 6343048.0}, {"date": "2023-11-20", "close": 104.3, "volume": 9800973.0}, {"date": "2023-11-21", "close": 103.69, "volume": 6148980.0}, {"date": "2023-11-22", "close": 103.44, "volume": 4831074.0}, {"date": "2023-11-24", "close": 102.78, "volume": 3206415.0}, {"date": "2023-11-27", "close": 102.36, "volume": 7853572.0}, {"date": "2023-11-28", "close": 101.18, "volume": 6848126.0}, {"date": "2023-11-29", "close": 99.85, "volume": 8428536.0}, {"date": "2023-11-30", "close": 99.3, "volume": 11442610.0}, {"date": "2023-12-01", "close": 99.2, "volume": 12506510.0}, {"date": "2023-12-04", "close": 97.6, "volume": 11477380.0}, {"date": "2023-12-05", "close": 95.54, "volume": 16027350.0}, {"date": "2023-12-06", "close": 97.02, "volume": 12115000.0}, {"date": "2023-12-07", "close": 96.44, "volume": 7858295.0}, {"date": "2023-12-08", "close": 96.61, "volume": 7125234.0}, {"date": "2023-12-11", "close": 98.12, "volume": 7639105.0}, {"date": "2023-12-12", "close": 98.15, "volume": 6313820.0}, {"date": "2023-12-13", "close": 98.11, "volume": 7741909.0}, {"date": "2023-12-14", "close": 97.84, "volume": 9764843.0}, {"date": "2023-12-15", "close": 96.75, "volume": 12466040.0}, {"date": "2023-12-18", "close": 96.56, "volume": 6146426.0}, {"date": "2023-12-19", "close": 97.72, "volume": 5992883.0}, {"date": "2023-12-20", "close": 94.71, "volume": 10057370.0}, {"date": "2023-12-21", "close": 95.33, "volume": 7097160.0}, {"date": "2023-12-22", "close": 95.28, "volume": 6361013.0}, {"date": "2023-12-26", "close": 95.67, "volume": 3709492.0}, {"date": "2023-12-27", "close": 95.29, "volume": 4959279.0}, {"date": "2023-12-28", "close": 95.93, "volume": 4518319.0}, {"date": "2023-12-29", "close": 96.01, "volume": 6135654.0}, {"date": "2024-01-02", "close": 93.67, "volume": 8859654.0}, {"date": "2024-01-03", "close": 93.23, "volume": 7161677.0}, {"date": "2024-01-04", "close": 93.55, "volume": 7118640.0}, {"date": "2024-01-05", "close": 92.99, "volume": 7191023.0}, {"date": "2024-01-08", "close": 94.19, "volume": 7536873.0}, {"date": "2024-01-09", "close": 93.09, "volume": 6348458.0}, {"date": "2024-01-10", "close": 93.5, "volume": 5847748.0}, {"date": "2024-01-11", "close": 92.94, "volume": 6483610.0}, {"date": "2024-01-12", "close": 91.98, "volume": 5641163.0}, {"date": "2024-01-16", "close": 92.7, "volume": 7493443.0}, {"date": "2024-01-17", "close": 91.77, "volume": 6672876.0}, {"date": "2024-01-18", "close": 93.34, "volume": 7549528.0}, {"date": "2024-01-19", "close": 93.86, "volume": 9565850.0}, {"date": "2024-01-22", "close": 93.07, "volume": 9420979.0}, {"date": "2024-01-23", "close": 91.97, "volume": 10227080.0}, {"date": "2024-01-24", "close": 92.04, "volume": 7661364.0}, {"date": "2024-01-25", "close": 92.61, "volume": 11991470.0}, {"date": "2024-01-26", "close": 92.8, "volume": 9229443.0}, {"date": "2024-01-29", "close": 93.8, "volume": 12728070.0}, {"date": "2024-01-30", "close": 94.08, "volume": 17625240.0}, {"date": "2024-01-31", "close": 93.03, "volume": 26751780.0}, {"date": "2024-02-01", "close": 93.37, "volume": 15001460.0}, {"date": "2024-02-02", "close": 92.99, "volume": 11366590.0}, {"date": "2024-02-05", "close": 92.51, "volume": 7335836.0}, {"date": "2024-02-06", "close": 95.67, "volume": 11531490.0}, {"date": "2024-02-07", "close": 95.31, "volume": 9077973.0}, {"date": "2024-02-08", "close": 96.59, "volume": 9888133.0}, {"date": "2024-02-09", "close": 97.3, "volume": 9385584.0}, {"date": "2024-02-12", "close": 95.47, "volume": 9224370.0}, {"date": "2024-02-13", "close": 93.87, "volume": 8138495.0}, {"date": "2024-02-14", "close": 94.07, "volume": 5510631.0}, {"date": "2024-02-15", "close": 93.22, "volume": 8877987.0}, {"date": "2024-02-16", "close": 93.22, "volume": 5737486.0}, {"date": "2024-02-20", "close": 93.46, "volume": 8844526.0}, {"date": "2024-02-21", "close": 95.02, "volume": 8286281.0}, {"date": "2024-02-22", "close": 95.78, "volume": 8124709.0}, {"date": "2024-02-23", "close": 95.62, "volume": 6845440.0}, {"date": "2024-02-26", "close": 94.28, "volume": 7043838.0}, {"date": "2024-02-27", "close": 94.13, "volume": 5356076.0}, {"date": "2024-02-28", "close": 93.0, "volume": 5622420.0}, {"date": "2024-02-29", "close": 94.9, "volume": 11221060.0}, {"date": "2024-03-01", "close": 93.16, "volume": 7995399.0}, {"date": "2024-03-04", "close": 92.46, "volume": 7321004.0}, {"date": "2024-03-05", "close": 91.22, "volume": 7137304.0}, {"date": "2024-03-06", "close": 91.65, "volume": 4826947.0}, {"date": "2024-03-07", "close": 90.95, "volume": 8792403.0}, {"date": "2024-03-08", "close": 91.06, "volume": 7673306.0}, {"date": "2024-03-11", "close": 92.07, "volume": 6702272.0}, {"date": "2024-03-12", "close": 92.4, "volume": 9444933.0}, {"date": "2024-03-13", "close": 91.61, "volume": 8254464.0}, {"date": "2024-03-14", "close": 91.66, "volume": 8544799.0}, {"date": "2024-03-15", "close": 90.12, "volume": 18136260.0}, {"date": "2024-03-18", "close": 91.01, "volume": 7413915.0}, {"date": "2024-03-19", "close": 91.59, "volume": 5676530.0}, {"date": "2024-03-20", "close": 92.6, "volume": 5804396.0}, {"date": "2024-03-21", "close": 91.66, "volume": 6287275.0}, {"date": "2024-03-22", "close": 90.71, "volume": 6495018.0}, {"date": "2024-03-25", "close": 90.67, "volume": 6902986.0}, {"date": "2024-03-26", "close": 90.36, "volume": 6216108.0}, {"date": "2024-03-27", "close": 91.5, "volume": 5863683.0}, {"date": "2024-03-28", "close": 91.39, "volume": 6784293.0}, {"date": "2024-04-01", "close": 91.53, "volume": 4990156.0}, {"date": "2024-04-02", "close": 89.3, "volume": 8276754.0}, {"date": "2024-04-03", "close": 88.7, "volume": 6316375.0}, {"date": "2024-04-04", "close": 87.62, "volume": 8057591.0}, {"date": "2024-04-05", "close": 86.85, "volume": 7161442.0}, {"date": "2024-04-08", "close": 87.19, "volume": 6322904.0}, {"date": "2024-04-09", "close": 87.13, "volume": 6242718.0}, {"date": "2024-04-10", "close": 85.95, "volume": 7413858.0}, {"date": "2024-04-11", "close": 85.9, "volume": 6841570.0}, {"date": "2024-04-12", "close": 84.92, "volume": 8594849.0}, {"date": "2024-04-15", "close": 85.17, "volume": 9676851.0}, {"date": "2024-04-16", "close": 85.42, "volume": 8866801.0}, {"date": "2024-04-17", "close": 86.21, "volume": 6870073.0}, {"date": "2024-04-18", "close": 87.15, "volume": 11403310.0}, {"date": "2024-04-19", "close": 87.61, "volume": 11899970.0}, {"date": "2024-04-22", "close": 88.18, "volume": 8668988.0}, {"date": "2024-04-23", "close": 87.87, "volume": 5670465.0}, {"date": "2024-04-24", "close": 88.75, "volume": 7183882.0}, {"date": "2024-04-25", "close": 87.84, "volume": 7284616.0}, {"date": "2024-04-26", "close": 88.25, "volume": 7185257.0}, {"date": "2024-04-29", "close": 88.33, "volume": 8522833.0}, {"date": "2024-04-30", "close": 88.49, "volume": 14538430.0}, {"date": "2024-05-01", "close": 74.44, "volume": 66610720.0}, {"date": "2024-05-02", "close": 74.93, "volume": 23883370.0}, {"date": "2024-05-03", "close": 73.11, "volume": 22153770.0}, {"date": "2024-05-06", "close": 72.9, "volume": 18632230.0}, {"date": "2024-05-07", "close": 72.5, "volume": 21901340.0}, {"date": "2024-05-08", "close": 73.5, "volume": 24482630.0}, {"date": "2024-05-09", "close": 75.68, "volume": 18591500.0}, {"date": "2024-05-10", "close": 76.11, "volume": 15761890.0}, {"date": "2024-05-13", "close": 76.18, "volume": 10953590.0}, {"date": "2024-05-14", "close": 75.63, "volume": 10961100.0}, {"date": "2024-05-15", "close": 75.7, "volume": 8826471.0}, {"date": "2024-05-16", "close": 75.28, "volume": 10758470.0}, {"date": "2024-05-17", "close": 77.85, "volume": 14436470.0}, {"date": "2024-05-20", "close": 77.54, "volume": 11183770.0}, {"date": "2024-05-21", "close": 77.72, "volume": 8916627.0}, {"date": "2024-05-22", "close": 80.72, "volume": 22072210.0}, {"date": "2024-05-23", "close": 78.305, "volume": 15841330.0}, {"date": "2024-05-24", "close": 78.87, "volume": 10746170.0}, {"date": "2024-05-28", "close": 77.48, "volume": 8833325.0}, {"date": "2024-05-29", "close": 76.88, "volume": 9268066.0}, {"date": "2024-05-30", "close": 78.76, "volume": 9296635.0}, {"date": "2024-05-31", "close": 80.22, "volume": 12669720.0}, {"date": "2024-06-03", "close": 82.08, "volume": 12443410.0}, {"date": "2024-06-04", "close": 82.79, "volume": 12369950.0}, {"date": "2024-06-05", "close": 81.16, "volume": 11275340.0}, {"date": "2024-06-06", "close": 81.47, "volume": 9237764.0}, {"date": "2024-06-07", "close": 81.43, "volume": 10852600.0}, {"date": "2024-06-10", "close": 81.6, "volume": 8700789.0}, {"date": "2024-06-11", "close": 79.89, "volume": 9024288.0}, {"date": "2024-06-12", "close": 79.38, "volume": 8873369.0}, {"date": "2024-06-13", "close": 80.24, "volume": 13947320.0}, {"date": "2024-06-14", "close": 79.65, "volume": 7192438.0}, {"date": "2024-06-17", "close": 81.33, "volume": 9845911.0}, {"date": "2024-06-18", "close": 80.2, "volume": 9664456.0}, {"date": "2024-06-20", "close": 79.72, "volume": 10183870.0}, {"date": "2024-06-21", "close": 79.91, "volume": 25650610.0}, {"date": "2024-06-24", "close": 79.73, "volume": 7396623.0}, {"date": "2024-06-25", "close": 79.28, "volume": 16177000.0}, {"date": "2024-06-26", "close": 79.15, "volume": 10708140.0}, {"date": "2024-06-27", "close": 79.235, "volume": 10289620.0}, {"date": "2024-06-28", "close": 77.85, "volume": 13207540.0}, {"date": "2024-07-01", "close": 77.13, "volume": 6767590.0}, {"date": "2024-07-02", "close": 76.83, "volume": 8854084.0}, {"date": "2024-07-03", "close": 76.26, "volume": 4906747.0}, {"date": "2024-07-05", "close": 76.05, "volume": 9663107.0}, {"date": "2024-07-08", "close": 74.57, "volume": 8871230.0}, {"date": "2024-07-09", "close": 72.75, "volume": 11842210.0}, {"date": "2024-07-10", "close": 72.51, "volume": 11132450.0}, {"date": "2024-07-11", "close": 73.3, "volume": 12316130.0}, {"date": "2024-07-12", "close": 74.83, "volume": 10559270.0}, {"date": "2024-07-15", "close": 72.75, "volume": 9064379.0}, {"date": "2024-07-16", "close": 75.51, "volume": 14968740.0}, {"date": "2024-07-17", "close": 75.1, "volume": 11567830.0}, {"date": "2024-07-18", "close": 74.19, "volume": 10700990.0}, {"date": "2024-07-19", "close": 79.27, "volume": 32965920.0}, {"date": "2024-07-22", "close": 76.55, "volume": 18851540.0}, {"date": "2024-07-23", "close": 76.26, "volume": 9592106.0}, {"date": "2024-07-24", "close": 74.68, "volume": 10478210.0}, {"date": "2024-07-25", "close": 73.32, "volume": 18973610.0}, {"date": "2024-07-26", "close": 74.05, "volume": 12387110.0}, {"date": "2024-07-29", "close": 75.2, "volume": 10864720.0}, {"date": "2024-07-30", "close": 75.94, "volume": 16163630.0}, {"date": "2024-07-31", "close": 77.95, "volume": 18901090.0}, {"date": "2024-08-01", "close": 75.11, "volume": 17307170.0}, {"date": "2024-08-02", "close": 75.88, "volume": 15185690.0}, {"date": "2024-08-05", "close": 73.86, "volume": 12372870.0}, {"date": "2024-08-06", "close": 75.37, "volume": 10525490.0}, {"date": "2024-08-07", "close": 75.29, "volume": 7297044.0}, {"date": "2024-08-08", "close": 75.75, "volume": 8988259.0}, {"date": "2024-08-09", "close": 75.09, "volume": 4683590.0}, {"date": "2024-08-12", "close": 77.03, "volume": 13123040.0}, {"date": "2024-08-13", "close": 95.9, "volume": 157215500.0}, {"date": "2024-08-14", "close": 93.9, "volume": 45737850.0}, {"date": "2024-08-15", "close": 94.88, "volume": 21109810.0}, {"date": "2024-08-16", "close": 94.81, "volume": 16336330.0}, {"date": "2024-08-19", "close": 92.3, "volume": 14479020.0}, {"date": "2024-08-20", "close": 93.01, "volume": 11536230.0}, {"date": "2024-08-21", "close": 92.78, "volume": 6769155.0}, {"date": "2024-08-22", "close": 92.43, "volume": 10010280.0}, {"date": "2024-08-23", "close": 94.02, "volume": 11483710.0}, {"date": "2024-08-26", "close": 95.63, "volume": 13882770.0}, {"date": "2024-08-27", "close": 98.6, "volume": 17456300.0}, {"date": "2024-08-28", "close": 95.3, "volume": 14866280.0}, {"date": "2024-08-29", "close": 94.86, "volume": 8781338.0}, {"date": "2024-08-30", "close": 94.57, "volume": 7117159.0}, {"date": "2024-09-03", "close": 93.18, "volume": 11234030.0}, {"date": "2024-09-04", "close": 92.33, "volume": 7193465.0}, {"date": "2024-09-05", "close": 91.56, "volume": 8370064.0}, {"date": "2024-09-06", "close": 91.15, "volume": 9257004.0}, {"date": "2024-09-09", "close": 92.21, "volume": 10089690.0}, {"date": "2024-09-10", "close": 93.34, "volume": 7327008.0}, {"date": "2024-09-11", "close": 98.2, "volume": 19302890.0}, {"date": "2024-09-12", "close": 99.28, "volume": 14658700.0}, {"date": "2024-09-13", "close": 98.57, "volume": 9899865.0}, {"date": "2024-09-16", "close": 96.31, "volume": 9263409.0}, {"date": "2024-09-17", "close": 96.44, "volume": 6281724.0}, {"date": "2024-09-18", "close": 96.12, "volume": 8793825.0}, {"date": "2024-09-19", "close": 96.9, "volume": 8752645.0}, {"date": "2024-09-20", "close": 96.05, "volume": 19541040.0}, {"date": "2024-09-23", "close": 95.48, "volume": 8382840.0}, {"date": "2024-09-24", "close": 94.45, "volume": 8606798.0}, {"date": "2024-09-25", "close": 95.62, "volume": 8632888.0}, {"date": "2024-09-26", "close": 97.47, "volume": 9876771.0}, {"date": "2024-09-27", "close": 97.36, "volume": 6320017.0}, {"date": "2024-09-30", "close": 97.49, "volume": 6439104.0}, {"date": "2024-10-01", "close": 97.43, "volume": 7171570.0}, {"date": "2024-10-02", "close": 96.5, "volume": 6345996.0}, {"date": "2024-10-03", "close": 95.56, "volume": 5556383.0}, {"date": "2024-10-04", "close": 96.58, "volume": 6819465.0}, {"date": "2024-10-07", "close": 96.09, "volume": 7478912.0}, {"date": "2024-10-08", "close": 96.21, "volume": 6595191.0}, {"date": "2024-10-09", "close": 95.88, "volume": 3344801.0}, {"date": "2024-10-10", "close": 93.88, "volume": 5459453.0}, {"date": "2024-10-11", "close": 95.55, "volume": 4834808.0}, {"date": "2024-10-14", "close": 94.76, "volume": 4124736.0}, {"date": "2024-10-15", "close": 95.04, "volume": 6264122.0}, {"date": "2024-10-16", "close": 95.46, "volume": 7537064.0}, {"date": "2024-10-17", "close": 95.27, "volume": 5577267.0}, {"date": "2024-10-18", "close": 96.84, "volume": 6178250.0}, {"date": "2024-10-21", "close": 96.45, "volume": 3994283.0}, {"date": "2024-10-22", "close": 96.82, "volume": 6670917.0}, {"date": "2024-10-23", "close": 97.65, "volume": 18858760.0}, {"date": "2024-10-24", "close": 97.15, "volume": 9828604.0}, {"date": "2024-10-25", "close": 97.31, "volume": 9665550.0}, {"date": "2024-10-28", "close": 98.02, "volume": 6790945.0}, {"date": "2024-10-29", "close": 97.39, "volume": 7664209.0}, {"date": "2024-10-30", "close": 97.32, "volume": 9187206.0}, {"date": "2024-10-31", "close": 97.7, "volume": 12011540.0}, {"date": "2024-11-01", "close": 98.87, "volume": 8860191.0}, {"date": "2024-11-04", "close": 97.03, "volume": 7049097.0}, {"date": "2024-11-05", "close": 97.09, "volume": 6348324.0}, {"date": "2024-11-06", "close": 96.08, "volume": 9708753.0}, {"date": "2024-11-07", "close": 96.12, "volume": 6195191.0}, {"date": "2024-11-08", "close": 97.55, "volume": 6118742.0}, {"date": "2024-11-11", "close": 100.31, "volume": 10313340.0}, {"date": "2024-11-12", "close": 98.8, "volume": 8438424.0}, {"date": "2024-11-13", "close": 99.8, "volume": 8816282.0}, {"date": "2024-11-14", "close": 99.23, "volume": 6441497.0}, {"date": "2024-11-15", "close": 98.42, "volume": 8119864.0}, {"date": "2024-11-18", "close": 100.4, "volume": 7044677.0}, {"date": "2024-11-19", "close": 98.35, "volume": 9176224.0}, {"date": "2024-11-20", "close": 98.26, "volume": 7527665.0}, {"date": "2024-11-21", "close": 100.06, "volume": 6760622.0}, {"date": "2024-11-22", "close": 102.5, "volume": 6563290.0}, {"date": "2024-11-25", "close": 101.84, "volume": 8839592.0}, {"date": "2024-11-26", "close": 100.68, "volume": 6558260.0}, {"date": "2024-11-27", "close": 101.51, "volume": 4857843.0}, {"date": "2024-11-29", "close": 102.46, "volume": 3419300.0}, {"date": "2024-12-02", "close": 101.51, "volume": 6103624.0}, {"date": "2024-12-03", "close": 101.57, "volume": 7101505.0}, {"date": "2024-12-04", "close": 100.7, "volume": 6151143.0}, {"date": "2024-12-05", "close": 99.23, "volume": 7194768.0}, {"date": "2024-12-06", "close": 100.11, "volume": 6297011.0}, {"date": "2024-12-09", "close": 99.31, "volume": 7271601.0}, {"date": "2024-12-10", "close": 98.16, "volume": 8192465.0}, {"date": "2024-12-11", "close": 98.42, "volume": 8007330.0}, {"date": "2024-12-12", "close": 97.82, "volume": 6375869.0}, {"date": "2024-12-13", "close": 97.42, "volume": 5910905.0}, {"date": "2024-12-16", "close": 93.12, "volume": 12395850.0}, {"date": "2024-12-17", "close": 92.09, "volume": 8536091.0}, {"date": "2024-12-18", "close": 89.9, "volume": 10886560.0}, {"date": "2024-12-19", "close": 88.76, "volume": 14628410.0}, {"date": "2024-12-20", "close": 87.97, "volume": 26477490.0}, {"date": "2024-12-23", "close": 87.44, "volume": 11203730.0}, {"date": "2024-12-24", "close": 89.91, "volume": 5422008.0}, {"date": "2024-12-26", "close": 91.86, "volume": 7542683.0}, {"date": "2024-12-27", "close": 92.25, "volume": 8200370.0}, {"date": "2024-12-30", "close": 90.58, "volume": 8404474.0}, {"date": "2024-12-31", "close": 91.25, "volume": 4220716.0}, {"date": "2025-01-02", "close": 92.17, "volume": 8642734.0}, {"date": "2025-01-03", "close": 92.58, "volume": 4966947.0}, {"date": "2025-01-06", "close": 93.13, "volume": 8768050.0}, {"date": "2025-01-07", "close": 92.84, "volume": 6638267.0}, {"date": "2025-01-08", "close": 92.6, "volume": 6243744.0}, {"date": "2025-01-10", "close": 92.25, "volume": 6550328.0}, {"date": "2025-01-13", "close": 93.51, "volume": 6912144.0}, {"date": "2025-01-14", "close": 93.07, "volume": 6406229.0}, {"date": "2025-01-15", "close": 93.08, "volume": 4554743.0}, {"date": "2025-01-16", "close": 94.43, "volume": 6548184.0}, {"date": "2025-01-17", "close": 95.13, "volume": 8362145.0}, {"date": "2025-01-21", "close": 97.98, "volume": 8803122.0}, {"date": "2025-01-22", "close": 97.73, "volume": 7678895.0}, {"date": "2025-01-23", "close": 97.99, "volume": 7901763.0}, {"date": "2025-01-24", "close": 98.81, "volume": 6957146.0}, {"date": "2025-01-27", "close": 100.02, "volume": 9654891.0}, {"date": "2025-01-28", "close": 100.41, "volume": 14736490.0}, {"date": "2025-01-29", "close": 108.58, "volume": 40769320.0}, {"date": "2025-01-30", "close": 109.0, "volume": 15023030.0}, {"date": "2025-01-31", "close": 107.68, "volume": 19142470.0}, {"date": "2025-02-03", "close": 108.16, "volume": 8894092.0}, {"date": "2025-02-04", "close": 110.6, "volume": 11123740.0}, {"date": "2025-02-05", "close": 112.25, "volume": 12830990.0}, {"date": "2025-02-06", "close": 111.7, "volume": 11967310.0}, {"date": "2025-02-07", "close": 112.2, "volume": 11502400.0}, {"date": "2025-02-10", "close": 111.45, "volume": 8348363.0}, {"date": "2025-02-11", "close": 111.03, "volume": 4683518.0}, {"date": "2025-02-12", "close": 113.04, "volume": 7269396.0}, {"date": "2025-02-13", "close": 113.0, "volume": 10046270.0}, {"date": "2025-02-14", "close": 112.55, "volume": 9115007.0}, {"date": "2025-02-18", "close": 113.03, "volume": 7574072.0}, {"date": "2025-02-19", "close": 112.49, "volume": 8268899.0}, {"date": "2025-02-20", "close": 113.34, "volume": 6343805.0}, {"date": "2025-02-21", "close": 111.75, "volume": 9664734.0}, {"date": "2025-02-24", "close": 113.19, "volume": 13120480.0}, {"date": "2025-02-25", "close": 114.59, "volume": 11001780.0}, {"date": "2025-02-26", "close": 113.0, "volume": 7466760.0}, {"date": "2025-02-27", "close": 114.49, "volume": 9013720.0}, {"date": "2025-02-28", "close": 115.81, "volume": 11466020.0}, {"date": "2025-03-03", "close": 115.41, "volume": 9225548.0}, {"date": "2025-03-04", "close": 112.06, "volume": 12482360.0}, {"date": "2025-03-05", "close": 111.69, "volume": 11926820.0}, {"date": "2025-03-06", "close": 105.47, "volume": 16321750.0}, {"date": "2025-03-07", "close": 106.48, "volume": 11637380.0}, {"date": "2025-03-10", "close": 101.125, "volume": 15823320.0}, {"date": "2025-03-11", "close": 99.58, "volume": 10663530.0}, {"date": "2025-03-12", "close": 98.69, "volume": 9461159.0}, {"date": "2025-03-13", "close": 96.04, "volume": 9274347.0}, {"date": "2025-03-14", "close": 98.11, "volume": 8240921.0}, {"date": "2025-03-17", "close": 99.08, "volume": 10132110.0}, {"date": "2025-03-18", "close": 98.28, "volume": 7423375.0}, {"date": "2025-03-19", "close": 99.19, "volume": 4982672.0}, {"date": "2025-03-20", "close": 99.28, "volume": 5952759.0}, {"date": "2025-03-21", "close": 97.07, "volume": 11366030.0}, {"date": "2025-03-24", "close": 95.72, "volume": 8264970.0}, {"date": "2025-03-25", "close": 95.88, "volume": 6984820.0}, {"date": "2025-03-26", "close": 97.97, "volume": 9567221.0}, {"date": "2025-03-27", "close": 98.85, "volume": 9140963.0}, {"date": "2025-03-28", "close": 97.73, "volume": 8066627.0}, {"date": "2025-03-31", "close": 98.09, "volume": 11302850.0}, {"date": "2025-04-01", "close": 98.23, "volume": 5868429.0}, {"date": "2025-04-02", "close": 99.41, "volume": 6043292.0}, {"date": "2025-04-03", "close": 88.26, "volume": 20490060.0}, {"date": "2025-04-04", "close": 82.1, "volume": 19700140.0}, {"date": "2025-04-07", "close": 80.0, "volume": 26099350.0}, {"date": "2025-04-08", "close": 79.69, "volume": 20534590.0}, {"date": "2025-04-09", "close": 88.68, "volume": 26668100.0}, {"date": "2025-04-10", "close": 84.6, "volume": 16209250.0}, {"date": "2025-04-11", "close": 85.43, "volume": 10059730.0}, {"date": "2025-04-14", "close": 85.49, "volume": 8880494.0}, {"date": "2025-04-15", "close": 83.71, "volume": 7088577.0}, {"date": "2025-04-16", "close": 80.76, "volume": 13080850.0}, {"date": "2025-04-17", "close": 81.5, "volume": 9787506.0}, {"date": "2025-04-21", "close": 80.68, "volume": 10595620.0}, {"date": "2025-04-22", "close": 81.75, "volume": 10408580.0}, {"date": "2025-04-23", "close": 82.81, "volume": 9114434.0}, {"date": "2025-04-24", "close": 83.86, "volume": 6798096.0}, {"date": "2025-04-25", "close": 83.81, "volume": 5799429.0}, {"date": "2025-04-28", "close": 83.9, "volume": 7091355.0}, {"date": "2025-04-29", "close": 84.85, "volume": 16356940.0}, {"date": "2025-04-30", "close": 80.05, "volume": 41297030.0}, {"date": "2025-05-01", "close": 82.01, "volume": 18326730.0}, {"date": "2025-05-02", "close": 84.69, "volume": 13512930.0}, {"date": "2025-05-05", "close": 81.66, "volume": 13361870.0}, {"date": "2025-05-06", "close": 82.78, "volume": 10709520.0}, {"date": "2025-05-07", "close": 82.71, "volume": 8227253.0}, {"date": "2025-05-08", "close": 82.19, "volume": 8759817.0}, {"date": "2025-05-09", "close": 80.3, "volume": 8210711.0}, {"date": "2025-05-12", "close": 85.67, "volume": 17241550.0}, {"date": "2025-05-13", "close": 86.88, "volume": 11533700.0}, {"date": "2025-05-14", "close": 86.535, "volume": 12741550.0}, {"date": "2025-05-15", "close": 87.26, "volume": 13721890.0}, {"date": "2025-05-16", "close": 85.57, "volume": 13109490.0}, {"date": "2025-05-19", "close": 84.61, "volume": 9568067.0}, {"date": "2025-05-20", "close": 85.59, "volume": 9310599.0}, {"date": "2025-05-21", "close": 82.98, "volume": 10875430.0}, {"date": "2025-05-22", "close": 83.97, "volume": 8440409.0}, {"date": "2025-05-23", "close": 84.4, "volume": 7088243.0}, {"date": "2025-05-27", "close": 87.01, "volume": 10922300.0}, {"date": "2025-05-28", "close": 86.0, "volume": 12328510.0}, {"date": "2025-05-29", "close": 84.05, "volume": 10312550.0}, {"date": "2025-05-30", "close": 83.95, "volume": 7394094.0}, {"date": "2025-06-02", "close": 85.19, "volume": 8258866.0}, {"date": "2025-06-03", "close": 86.6, "volume": 8287651.0}, {"date": "2025-06-04", "close": 88.11, "volume": 8740890.0}, {"date": "2025-06-05", "close": 86.99, "volume": 8479357.0}, {"date": "2025-06-06", "close": 89.64, "volume": 8772872.0}, {"date": "2025-06-09", "close": 90.67, "volume": 8097257.0}, {"date": "2025-06-10", "close": 91.43, "volume": 6911110.0}, {"date": "2025-06-11", "close": 95.39, "volume": 14835490.0}, {"date": "2025-06-12", "close": 94.32, "volume": 7183303.0}, {"date": "2025-06-13", "close": 93.26, "volume": 7119922.0}, {"date": "2025-06-16", "close": 93.48, "volume": 5871048.0}, {"date": "2025-06-17", "close": 91.59, "volume": 6183009.0}, {"date": "2025-06-18", "close": 92.28, "volume": 7319258.0}, {"date": "2025-06-20", "close": 93.12, "volume": 9197029.0}, {"date": "2025-06-23", "close": 92.34, "volume": 7532996.0}, {"date": "2025-06-24", "close": 91.5, "volume": 11373850.0}, {"date": "2025-06-25", "close": 91.1, "volume": 6929643.0}, {"date": "2025-06-26", "close": 91.84, "volume": 6571647.0}, {"date": "2025-06-27", "close": 92.11, "volume": 21491640.0}, {"date": "2025-06-30", "close": 91.63, "volume": 10083270.0}, {"date": "2025-07-01", "close": 94.92, "volume": 9828404.0}, {"date": "2025-07-02", "close": 94.18, "volume": 7942282.0}, {"date": "2025-07-03", "close": 94.44, "volume": 3557273.0}, {"date": "2025-07-07", "close": 93.64, "volume": 5311175.0}, {"date": "2025-07-08", "close": 94.94, "volume": 6985665.0}, {"date": "2025-07-09", "close": 95.25, "volume": 8322429.0}, {"date": "2025-07-10", "close": 95.15, "volume": 6916235.0}, {"date": "2025-07-11", "close": 94.94, "volume": 6339762.0}, {"date": "2025-07-14", "close": 93.42, "volume": 6048282.0}, {"date": "2025-07-15", "close": 92.48, "volume": 8567878.0}, {"date": "2025-07-16", "close": 92.51, "volume": 7136905.0}, {"date": "2025-07-17", "close": 93.19, "volume": 8588994.0}, {"date": "2025-07-18", "close": 93.8, "volume": 5173102.0}, {"date": "2025-07-21", "close": 92.66, "volume": 7217334.0}, {"date": "2025-07-22", "close": 96.94, "volume": 9992365.0}, {"date": "2025-07-23", "close": 95.92, "volume": 11275280.0}, {"date": "2025-07-24", "close": 93.7, "volume": 7897596.0}, {"date": "2025-07-25", "close": 94.42, "volume": 7224105.0}, {"date": "2025-07-28", "close": 93.67, "volume": 10333590.0}, {"date": "2025-07-29", "close": 92.96, "volume": 20923550.0}, {"date": "2025-07-30", "close": 92.76, "volume": 44794730.0}, {"date": "2025-07-31", "close": 89.16, "volume": 16565420.0}, {"date": "2025-08-01", "close": 86.86, "volume": 16221310.0}, {"date": "2025-08-04", "close": 89.78, "volume": 12500420.0}, {"date": "2025-08-05", "close": 90.2, "volume": 6994419.0}, {"date": "2025-08-06", "close": 88.99, "volume": 7869144.0}, {"date": "2025-08-07", "close": 91.02, "volume": 9891846.0}, {"date": "2025-08-08", "close": 92.12, "volume": 8035260.0}, {"date": "2025-08-11", "close": 91.74, "volume": 9504432.0}, {"date": "2025-08-12", "close": 93.37, "volume": 9674537.0}, {"date": "2025-08-13", "close": 94.18, "volume": 6493412.0}, {"date": "2025-08-14", "close": 93.06, "volume": 9803502.0}, {"date": "2025-08-15", "close": 90.6, "volume": 8059740.0}, {"date": "2025-08-18", "close": 92.54, "volume": 7376166.0}, {"date": "2025-08-19", "close": 90.93, "volume": 6815840.0}, {"date": "2025-08-20", "close": 89.51, "volume": 5813990.0}, {"date": "2025-08-21", "close": 88.56, "volume": 5669196.0}, {"date": "2025-08-22", "close": 88.38, "volume": 7625496.0}, {"date": "2025-08-25", "close": 85.81, "volume": 11013470.0}, {"date": "2025-08-26", "close": 86.63, "volume": 9315246.0}, {"date": "2025-08-27", "close": 87.66, "volume": 7677919.0}, {"date": "2025-08-28", "close": 88.02, "volume": 7905597.0}, {"date": "2025-08-29", "close": 88.19, "volume": 6315238.0}, {"date": "2025-09-02", "close": 89.78, "volume": 10466190.0}, {"date": "2025-09-03", "close": 87.25, "volume": 10201030.0}, {"date": "2025-09-04", "close": 87.01, "volume": 6799210.0}, {"date": "2025-09-05", "close": 85.43, "volume": 9047219.0}, {"date": "2025-09-08", "close": 84.17, "volume": 9213687.0}, {"date": "2025-09-09", "close": 83.81, "volume": 8635773.0}, {"date": "2025-09-10", "close": 82.88, "volume": 8108045.0}, {"date": "2025-09-11", "close": 82.36, "volume": 12046580.0}, {"date": "2025-09-12", "close": 81.9, "volume": 9996157.0}, {"date": "2025-09-15", "close": 82.68, "volume": 9685897.0}, {"date": "2025-09-16", "close": 84.37, "volume": 10244260.0}, {"date": "2025-09-17", "close": 83.22, "volume": 6632238.0}, {"date": "2025-09-18", "close": 83.42, "volume": 7163732.0}, {"date": "2025-09-19", "close": 84.56, "volume": 15315900.0}, {"date": "2025-09-22", "close": 85.29, "volume": 7881720.0}, {"date": "2025-09-23", "close": 85.69, "volume": 8765503.0}, {"date": "2025-09-24", "close": 84.27, "volume": 9663999.0}, {"date": "2025-09-25", "close": 83.83, "volume": 8670515.0}, {"date": "2025-09-26", "close": 83.39, "volume": 6955543.0}, {"date": "2025-09-29", "close": 85.64, "volume": 11222760.0}, {"date": "2025-09-30", "close": 84.6, "volume": 7574244.0}, {"date": "2025-10-01", "close": 84.4, "volume": 8155190.0}, {"date": "2025-10-02", "close": 86.72, "volume": 9461533.0}, {"date": "2025-10-03", "close": 86.42, "volume": 7634500.0}, {"date": "2025-10-06", "close": 82.11, "volume": 14996700.0}, {"date": "2025-10-07", "close": 81.29, "volume": 10070070.0}, {"date": "2025-10-08", "close": 80.04, "volume": 12397710.0}, {"date": "2025-10-09", "close": 79.78, "volume": 9075650.0}, {"date": "2025-10-10", "close": 78.46, "volume": 11129780.0}, {"date": "2025-10-13", "close": 80.03, "volume": 8052044.0}, {"date": "2025-10-14", "close": 81.15, "volume": 7510256.0}, {"date": "2025-10-15", "close": 82.86, "volume": 11094290.0}, {"date": "2025-10-16", "close": 84.34, "volume": 11552090.0}, {"date": "2025-10-17", "close": 85.36, "volume": 8527648.0}, {"date": "2025-10-20", "close": 84.53, "volume": 7679667.0}, {"date": "2025-10-21", "close": 85.9, "volume": 8262493.0}, {"date": "2025-10-22", "close": 85.5, "volume": 5286258.0}, {"date": "2025-10-23", "close": 85.44, "volume": 4565508.0}, {"date": "2025-10-24", "close": 86.09, "volume": 5844597.0}, {"date": "2025-10-27", "close": 87.22, "volume": 7164584.0}, {"date": "2025-10-28", "close": 85.43, "volume": 11545600.0}, {"date": "2025-10-29", "close": 84.17, "volume": 13881660.0}, {"date": "2025-10-30", "close": 83.15, "volume": 18337520.0}, {"date": "2025-10-31", "close": 80.87, "volume": 13598050.0}, {"date": "2025-11-03", "close": 80.96, "volume": 9525082.0}, {"date": "2025-11-04", "close": 79.6, "volume": 17774640.0}, {"date": "2025-11-05", "close": 82.88, "volume": 17996240.0}, {"date": "2025-11-06", "close": 82.22, "volume": 10382800.0}, {"date": "2025-11-07", "close": 85.57, "volume": 15009920.0}, {"date": "2025-11-10", "close": 84.6, "volume": 10507560.0}, {"date": "2025-11-11", "close": 86.42, "volume": 9575823.0}, {"date": "2025-11-12", "close": 87.26, "volume": 11975820.0}, {"date": "2025-11-13", "close": 86.44, "volume": 10507680.0}, {"date": "2025-11-14", "close": 84.78, "volume": 13434610.0}, {"date": "2025-11-17", "close": 83.69, "volume": 8547244.0}, {"date": "2025-11-18", "close": 83.33, "volume": 7189392.0}, {"date": "2025-11-19", "close": 83.68, "volume": 6195147.0}, {"date": "2025-11-20", "close": 82.62, "volume": 8966338.0}, {"date": "2025-11-21", "close": 85.35, "volume": 10227670.0}, {"date": "2025-11-24", "close": 83.34, "volume": 10805830.0}, {"date": "2025-11-25", "close": 85.91, "volume": 9265302.0}, {"date": "2025-11-26", "close": 86.7, "volume": 7602581.0}, {"date": "2025-11-28", "close": 87.11, "volume": 3677642.0}, {"date": "2025-12-01", "close": 84.91, "volume": 8752137.0}, {"date": "2025-12-02", "close": 85.2, "volume": 9001910.0}, {"date": "2025-12-03", "close": 87.11, "volume": 9303938.0}, {"date": "2025-12-04", "close": 85.0, "volume": 10555100.0}, {"date": "2025-12-05", "close": 85.12, "volume": 9402927.0}, {"date": "2025-12-08", "close": 83.41, "volume": 10277590.0}, {"date": "2025-12-09", "close": 82.28, "volume": 10322880.0}, {"date": "2025-12-10", "close": 83.85, "volume": 10539600.0}, {"date": "2025-12-11", "close": 84.74, "volume": 6893969.0}, {"date": "2025-12-12", "close": 85.35, "volume": 9071499.0}, {"date": "2025-12-15", "close": 85.4, "volume": 11718590.0}, {"date": "2025-12-16", "close": 85.08, "volume": 7481392.0}, {"date": "2025-12-17", "close": 85.21, "volume": 7947026.0}, {"date": "2025-12-18", "close": 89.42, "volume": 16466100.0}, {"date": "2025-12-19", "close": 88.33, "volume": 16986660.0}, {"date": "2025-12-22", "close": 86.17, "volume": 7161621.0}, {"date": "2025-12-23", "close": 83.86, "volume": 9511322.0}, {"date": "2025-12-24", "close": 84.57, "volume": 3462748.0}, {"date": "2025-12-26", "close": 85.08, "volume": 5046220.0}, {"date": "2025-12-29", "close": 85.57, "volume": 5352446.0}, {"date": "2025-12-30", "close": 85.25, "volume": 4540473.0}, {"date": "2025-12-31", "close": 84.21, "volume": 5293385.0}, {"date": "2026-01-02", "close": 83.97, "volume": 11334890.0}, {"date": "2026-01-05", "close": 86.56, "volume": 9894301.0}, {"date": "2026-01-06", "close": 89.46, "volume": 11351100.0}, {"date": "2026-01-07", "close": 86.69, "volume": 9546961.0}, {"date": "2026-01-08", "close": 88.18, "volume": 8140135.0}, {"date": "2026-01-09", "close": 88.88, "volume": 7593162.0}, {"date": "2026-01-12", "close": 89.96, "volume": 7289488.0}, {"date": "2026-01-13", "close": 90.56, "volume": 5561860.0}, {"date": "2026-01-14", "close": 91.15, "volume": 8373230.0}, {"date": "2026-01-15", "close": 93.28, "volume": 10001670.0}, {"date": "2026-01-16", "close": 92.99, "volume": 8958234.0}, {"date": "2026-01-20", "close": 93.66, "volume": 13555210.0}, {"date": "2026-01-21", "close": 96.43, "volume": 17118140.0}, {"date": "2026-01-22", "close": 95.83, "volume": 14150760.0}, {"date": "2026-01-23", "close": 97.62, "volume": 11759840.0}, {"date": "2026-01-26", "close": 96.33, "volume": 14106670.0}, {"date": "2026-01-27", "close": 95.72, "volume": 16403590.0}, {"date": "2026-01-28", "close": 95.16, "volume": 25961580.0}, {"date": "2026-01-29", "close": 93.88, "volume": 16602870.0}, {"date": "2026-01-30", "close": 91.95, "volume": 10747970.0}, {"date": "2026-02-02", "close": 91.69, "volume": 8675102.0}, {"date": "2026-02-03", "close": 93.04, "volume": 8361300.0}, {"date": "2026-02-04", "close": 96.97, "volume": 9077080.0}, {"date": "2026-02-05", "close": 96.07, "volume": 6776686.0}, {"date": "2026-02-06", "close": 99.45, "volume": 8067081.0}, {"date": "2026-02-09", "close": 98.98, "volume": 7150627.0}, {"date": "2026-02-10", "close": 97.53, "volume": 8543452.0}, {"date": "2026-02-11", "close": 99.12, "volume": 6949061.0}, {"date": "2026-02-12", "close": 96.76, "volume": 9537312.0}, {"date": "2026-02-13", "close": 93.79, "volume": 8948975.0}, {"date": "2026-02-17", "close": 95.39, "volume": 8660011.0}, {"date": "2026-02-18", "close": 95.76, "volume": 6068093.0}, {"date": "2026-02-19", "close": 95.8, "volume": 5676669.0}, {"date": "2026-02-20", "close": 97.49, "volume": 8788324.0}, {"date": "2026-02-23", "close": 94.78, "volume": 7696741.0}, {"date": "2026-02-24", "close": 96.51, "volume": 6537568.0}, {"date": "2026-02-25", "close": 97.93, "volume": 6294091.0}, {"date": "2026-02-26", "close": 98.08, "volume": 6246149.0}, {"date": "2026-02-27", "close": 98.02, "volume": 7286909.0}, {"date": "2026-03-02", "close": 96.76, "volume": 7250931.0}, {"date": "2026-03-03", "close": 96.68, "volume": 7197169.0}, {"date": "2026-03-04", "close": 97.15, "volume": 6233447.0}, {"date": "2026-03-05", "close": 98.69, "volume": 9611355.0}, {"date": "2026-03-06", "close": 98.99, "volume": 10826680.0}, {"date": "2026-03-09", "close": 99.77, "volume": 9376752.0}, {"date": "2026-03-10", "close": 100.77, "volume": 8005835.0}, {"date": "2026-03-11", "close": 101.44, "volume": 8821442.0}, {"date": "2026-03-12", "close": 100.18, "volume": 12248260.0}, {"date": "2026-03-13", "close": 99.15, "volume": 9400434.0}, {"date": "2026-03-16", "close": 97.82, "volume": 6871025.0}, {"date": "2026-03-17", "close": 97.57, "volume": 5382729.0}, {"date": "2026-03-18", "close": 92.66, "volume": 7598439.0}, {"date": "2026-03-19", "close": 95.83, "volume": 10524530.0}, {"date": "2026-03-20", "close": 92.55, "volume": 13961930.0}, {"date": "2026-03-23", "close": 93.83, "volume": 7438331.0}, {"date": "2026-03-24", "close": 91.98, "volume": 6262771.0}, {"date": "2026-03-25", "close": 92.7, "volume": 7007458.0}, {"date": "2026-03-26", "close": 91.22, "volume": 6133999.0}, {"date": "2026-03-27", "close": 86.81, "volume": 12433570.0}, {"date": "2026-03-30", "close": 86.72, "volume": 7422124.0}, {"date": "2026-03-31", "close": 89.59, "volume": 9564175.0}, {"date": "2026-04-01", "close": 90.43, "volume": 8044547.0}, {"date": "2026-04-02", "close": 90.37, "volume": 7339983.0}, {"date": "2026-04-06", "close": 94.78, "volume": 7236735.0}, {"date": "2026-04-07", "close": 95.21, "volume": 6205592.0}, {"date": "2026-04-08", "close": 97.21, "volume": 8232317.0}, {"date": "2026-04-09", "close": 96.92, "volume": 5320471.0}, {"date": "2026-04-10", "close": 96.6, "volume": 5356390.0}, {"date": "2026-04-13", "close": 97.48, "volume": 5249224.0}, {"date": "2026-04-14", "close": 98.47, "volume": 4995494.0}, {"date": "2026-04-15", "close": 98.34, "volume": 5211617.0}, {"date": "2026-04-16", "close": 98.36, "volume": 5645538.0}, {"date": "2026-04-17", "close": 100.0, "volume": 8133714.0}, {"date": "2026-04-20", "close": 98.95, "volume": 6582155.0}, {"date": "2026-04-21", "close": 97.8, "volume": 4564231.0}, {"date": "2026-04-22", "close": 99.52, "volume": 5730091.0}, {"date": "2026-04-23", "close": 99.54, "volume": 4515702.0}, {"date": "2026-04-24", "close": 98.67, "volume": 6092518.0}, {"date": "2026-04-27", "close": 97.89, "volume": 5311589.0}, {"date": "2026-04-28", "close": 97.28, "volume": 10383470.0}, {"date": "2026-04-29", "close": 105.5, "volume": 25449230.0}, {"date": "2026-04-30", "close": 105.33, "volume": 9485881.0}, {"date": "2026-05-01", "close": 105.9, "volume": 6362296.0}, {"date": "2026-05-04", "close": 104.97, "volume": 5487704.0}, {"date": "2026-05-05", "close": 104.94, "volume": 6458498.0}, {"date": "2026-05-06", "close": 106.44, "volume": 8665661.0}, {"date": "2026-05-07", "close": 104.26, "volume": 9179250.0}, {"date": "2026-05-08", "close": 104.93, "volume": 4538546.0}, {"date": "2026-05-11", "close": 105.74, "volume": 6499528.0}, {"date": "2026-05-12", "close": 106.58, "volume": 6365951.0}, {"date": "2026-05-13", "close": 105.95, "volume": 8638887.0}, {"date": "2026-05-14", "close": 106.4, "volume": 9941371.0}, {"date": "2026-05-15", "close": 106.815, "volume": 6463871.0}, {"date": "2026-05-18", "close": 106.6, "volume": 6587821.0}, {"date": "2026-05-19", "close": 106.38, "volume": 5265844.0}, {"date": "2026-05-20", "close": 106.5, "volume": 6632506.0}, {"date": "2026-05-21", "close": 104.13, "volume": 8342775.0}, {"date": "2026-05-22", "close": 103.11, "volume": 9098319.0}, {"date": "2026-05-26", "close": 101.42, "volume": 9099946.0}, {"date": "2026-05-27", "close": 102.1, "volume": 8902246.0}, {"date": "2026-05-28", "close": 100.75, "volume": 6264681.0}, {"date": "2026-05-29", "close": 99.16, "volume": 8207914.0}, {"date": "2026-06-01", "close": 96.51, "volume": 8191472.0}, {"date": "2026-06-02", "close": 95.51, "volume": 9546623.0}, {"date": "2026-06-03", "close": 95.89, "volume": 8541754.0}, {"date": "2026-06-04", "close": 94.14, "volume": 7524433.0}, {"date": "2026-06-05", "close": 95.29, "volume": 7623266.0}, {"date": "2026-06-08", "close": 94.82, "volume": 7306437.0}, {"date": "2026-06-09", "close": 97.41, "volume": 10619690.0}, {"date": "2026-06-10", "close": 98.76, "volume": 8724691.0}, {"date": "2026-06-11", "close": 102.28, "volume": 10434830.0}, {"date": "2026-06-12", "close": 103.04, "volume": 5307213.0}, {"date": "2026-06-15", "close": 101.59, "volume": 7054382.0}, {"date": "2026-06-16", "close": 101.68, "volume": 6646443.0}, {"date": "2026-06-17", "close": 99.82, "volume": 6932251.0}, {"date": "2026-06-18", "close": 100.65, "volume": 10603880.0}, {"date": "2026-06-22", "close": 100.15, "volume": 5731019.0}, {"date": "2026-06-23", "close": 101.05, "volume": 6001641.0}, {"date": "2026-06-24", "close": 103.53, "volume": 6989451.0}, {"date": "2026-06-25", "close": 103.16, "volume": 6854545.0}, {"date": "2026-06-26", "close": 104.6, "volume": 17150800.0}, {"date": "2026-06-29", "close": 104.06, "volume": 6789195.0}, {"date": "2026-06-30", "close": 102.19, "volume": 7139986.0}, {"date": "2026-07-01", "close": 103.39, "volume": 7464085.0}, {"date": "2026-07-02", "close": 104.27, "volume": 7951035.0}, {"date": "2026-07-06", "close": 102.11, "volume": 7404221.0}, {"date": "2026-07-07", "close": 103.61, "volume": 5556591.0}, {"date": "2026-07-08", "close": 103.87, "volume": 7084134.0}, {"date": "2026-07-09", "close": 106.41, "volume": 7012701.0}, {"date": "2026-07-10", "close": 106.01, "volume": 4686898.0}, {"date": "2026-07-13", "close": 107.34, "volume": 6278462.0}, {"date": "2026-07-14", "close": 106.17, "volume": 5153182.0}, {"date": "2026-07-15", "close": 105.11, "volume": 4786140.0}, {"date": "2026-07-16", "close": 108.37, "volume": 6233825.0}, {"date": "2026-07-17", "close": 105.49, "volume": 7633361.0}, {"date": "2026-07-20", "close": 104.81, "volume": 6163018.0}, {"date": "2026-07-21", "close": 104.45, "volume": 5995999.0}, {"date": "2026-07-22", "close": 103.98, "volume": 5599820.0}, {"date": "2026-07-23", "close": 103.21, "volume": 6981411.0}, {"date": "2026-07-24", "close": 103.25, "volume": 6397190.0}, {"date": "2026-07-27", "close": 103.65, "volume": 5520341.0}, {"date": "2026-07-28", "close": 103.1, "volume": 7059515.0}, {"date": "2026-07-29", "close": 104.14, "volume": 12546320.0}, {"date": "2026-07-30", "close": 105.85, "volume": 23417720.0}, {"date": "2026-07-31", "close": 105.25, "volume": 12393190.0}, {"date": "2026-08-03", "close": 103.37, "volume": 8830020.0}, {"date": "2026-08-04", "close": 104.97, "volume": 9530879.0}, {"date": "2026-08-05", "close": 106.0, "volume": 7857406.0}, {"date": "2026-08-06", "close": 105.16, "volume": 6029941.0}, {"date": "2026-08-07", "close": 105.58, "volume": 6378244.0}, {"date": "2026-08-10", "close": 104.65, "volume": 4947807.0}, {"date": "2026-08-11", "close": 106.66, "volume": 5013274.0}, {"date": "2026-08-12", "close": 108.49, "volume": 3924057.0}, {"date": "2026-08-13", "close": 108.55, "volume": 5189960.0}, {"date": "2026-08-14", "close": 107.69, "volume": 3499324.0}, {"date": "2026-08-17", "close": 107.92, "volume": 5935310.0}, {"date": "2026-08-18", "close": 106.01, "volume": 5350998.0}, {"date": "2026-08-19", "close": 104.98, "volume": 6815457.0}, {"date": "2026-08-20", "close": 103.99, "volume": 7583080.0}, {"date": "2026-08-21", "close": 107.08, "volume": 5550728.0}, {"date": "2026-08-24", "close": 107.49, "volume": 6782209.0}, {"date": "2026-08-25", "close": 105.76, "volume": 5786111.0}, {"date": "2026-08-26", "close": 108.49, "volume": 6054547.0}, {"date": "2026-08-27", "close": 107.26, "volume": 6420408.0}, {"date": "2026-08-28", "close": 107.85, "volume": 4832834.0}, {"date": "2026-08-31", "close": 106.25, "volume": 7211652.0}, {"date": "2026-09-01", "close": 106.15, "volume": 4628735.0}, {"date": "2026-09-02", "close": 106.72, "volume": 5204520.0}, {"date": "2026-09-03", "close": 105.82, "volume": 4220128.0}, {"date": "2026-09-04", "close": 104.47, "volume": 4604288.0}, {"date": "2026-09-08", "close": 102.01, "volume": 6257574.0}, {"date": "2026-09-09", "close": 100.04, "volume": 5932035.0}, {"date": "2026-09-10", "close": 99.22, "volume": 6981159.0}, {"date": "2026-09-11", "close": 98.74, "volume": 5578921.0}, {"date": "2026-09-14", "close": 99.07, "volume": 5816290.0}, {"date": "2026-09-15", "close": 96.58, "volume": 6804164.0}, {"date": "2026-09-16", "close": 97.34, "volume": 9301998.0}, {"date": "2026-09-17", "close": 96.67, "volume": 6641992.0}, {"date": "2026-09-18", "close": 95.83, "volume": 13095210.0}, {"date": "2026-09-21", "close": 94.9, "volume": 7182390.0}, {"date": "2026-09-22", "close": 95.11, "volume": 8288212.0}], "refreshing": true}