{"ticker": "SYY", "overview": {"cik": "96021", "ticker": "SYY", "name": "SYSCO CORP", "industry": "Wholesale-Groceries & Related Products", "country": "United States", "sic": "5140", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002120465-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002095080-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001741853-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001885927-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001768282-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001876104-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119429-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001861524-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002095080-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002120465-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001741853-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001885927-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001768282-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002119429-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001876104-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001861524-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006376", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006300", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-21", "title": "Annual report", "accession": "0000096021-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000096021-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002095080-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002120465-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001741853-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001768282-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002119429-26-000007", "price_sensitive": false}]}, "description": "SYSCO CORP trades as SYY on the NYSE and is registered in the United States, classified under Wholesale-Groceries & Related Products (SIC 5140). Privy Trades holds 74 insider filings for the company, in August 2026. Across those, 1 insider disclosed 2 sales totalling $1.22M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1215250.07, "net": -1215250.07, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-24"}, "metrics": {"ticker": "SYY", "has_prices": true, "as_of": "2026-08-07", "last": 84.29, "prev_close": 84.35, "change": -0.05999999999998806, "change_pct": -0.0007113218731474578, "session_volume": 3278906.0, "vwap_5": 84.10972863244352, "vwap_20": 83.5403886394362, "vwap_60": 80.19671574504675, "vwap_250": 78.64467016096695, "high_52w": 91.16, "low_52w": 69.3, "avg_volume_20": 3538502.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001861524-26-000011", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Ronald L. Phillips", "who_key": "Phillips Ronald L", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861524/000186152426000011/0001861524-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0002119429-26-000011", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Brandon Elliot Sewell", "who_key": "Sewell Brandon Elliot", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CFO files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119429/000211942926000011/0002119429-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001876104-26-000007", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Jennifer Kaplan Schott", "who_key": "Schott Jennifer Kaplan", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "C-suite exec files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876104/000187610426000007/0001876104-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001768282-26-000009", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Gregory Scott Keller", "who_key": "Keller Gregory Scott", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3810.7599999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768282/000176828226000009/0001768282-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001885927-26-000007", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Jennifer L. Johnson", "who_key": "Johnson Jennifer L", "role": "SVP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1885927/000188592726000007/0001885927-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001741853-26-000009", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Kevin Hourican", "who_key": "Hourican Kevin", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CEO files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741853/000174185326000009/0001741853-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0002120465-26-000014", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Stephen Dale Higgs", "who_key": "Higgs Stephen Dale", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120465/000212046526000014/0002120465-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0002095080-26-000009", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Brenna C. Garrett", "who_key": "Garrett Brenna C", "role": "SVP, CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095080/000209508026000009/0002095080-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001861524-26-000009", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Ronald L. Phillips", "who_key": "Phillips Ronald L", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 657083.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider sells $657K of SYY", "source_url": "https://www.sec.gov/Archives/edgar/data/1861524/000186152426000009/0001861524-26-000009-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0002120465-26-000012", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Stephen Dale Higgs", "who_key": "Higgs Stephen Dale", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 80568.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120465/000212046526000012/0002120465-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0002095080-26-000007", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Brenna C. Garrett", "who_key": "Garrett Brenna C", "role": "SVP, CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29735.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095080/000209508026000007/0002095080-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0001768282-26-000007", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Gregory Scott Keller", "who_key": "Keller Gregory Scott", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91781.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768282/000176828226000007/0001768282-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0001885927-26-000005", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Jennifer L. Johnson", "who_key": "Johnson Jennifer L", "role": "SVP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51580.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1885927/000188592726000005/0001885927-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0001741853-26-000007", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Kevin Hourican", "who_key": "Hourican Kevin", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1062835.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CEO files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741853/000174185326000007/0001741853-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0001876104-26-000005", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Jennifer Kaplan Schott", "who_key": "Schott Jennifer Kaplan", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55234.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "C-suite exec files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876104/000187610426000005/0001876104-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0002119429-26-000009", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Brandon Elliot Sewell", "who_key": "Sewell Brandon Elliot", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19602.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CFO files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119429/000211942926000009/0002119429-26-000009-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0001861524-26-000007", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Ronald L. Phillips", "who_key": "Phillips Ronald L", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 558167.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Someone inside SYY is selling \u2014 $558K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1861524/000186152426000007/0001861524-26-000007-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0002120465-26-000010", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Stephen Dale Higgs", "who_key": "Higgs Stephen Dale", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26129.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120465/000212046526000010/0002120465-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0002095080-26-000005", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Brenna C. Garrett", "who_key": "Garrett Brenna C", "role": "SVP, CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7333.2300000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095080/000209508026000005/0002095080-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0002119429-26-000007", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Brandon Elliot Sewell", "who_key": "Sewell Brandon Elliot", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6658.910000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CFO files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119429/000211942926000007/0002119429-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001768282-26-000005", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Gregory Scott Keller", "who_key": "Keller Gregory Scott", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41723.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768282/000176828226000005/0001768282-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001741853-26-000005", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Kevin Hourican", "who_key": "Hourican Kevin", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 531785.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CEO files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741853/000174185326000005/0001741853-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001741853-26-000003", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Kevin Hourican", "who_key": "Hourican Kevin", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4350564.9814, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CEO files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741853/000174185326000003/0001741853-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0002120465-26-000008", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Stephen Dale Higgs", "who_key": "Higgs Stephen Dale", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 388511.8262499999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120465/000212046526000008/0002120465-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0002095080-26-000003", "src": "INSIDERS", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Brenna C. Garrett", "who_key": "Garrett Brenna C", "role": "SVP, CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 153984.82147999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider files routine paperwork on SYY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095080/000209508026000003/0002095080-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100119-26-001096", "src": "13DG", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Sysco Corp", "who_key": "SYSCO 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "SYSCO CORP takes a 7.51% passive stake in SYY", "source_url": "https://www.sec.gov/Archives/edgar/data/96021/0002100119-26-001096-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000665", "src": "13DG", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Sysco Corp", "who_key": "SYSCO 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "SYSCO CORP crosses 5% of SYY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96021/0002100121-26-000665-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002348", "src": "13DG", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Sysco Corp", "who_key": "SYSCO 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "SYSCO CORP adjusts its stake in SYY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96021/0000102909-26-002348-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2025-20033446-T396", "src": "CONGRESS", "ticker": "SYY", "cik": "", "company": "SYSCO CORP", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP Sysco Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain dumps SYY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529428}, {"id": "HOUSE-2025-20033446-T397", "src": "CONGRESS", "ticker": "SYY", "cik": "", "company": "SYSCO CORP", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP Sysco Corporation Common Stock", "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": "On the Hill: Hon. Lisa McClain buys SYY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530868}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001096", "src": "13DG", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Sysco Corp", "who_key": "SYSCO 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "SYSCO CORP takes a 7.51% passive stake in SYY", "source_url": "https://www.sec.gov/Archives/edgar/data/96021/0002100119-26-001096-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000665", "src": "13DG", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Sysco Corp", "who_key": "SYSCO 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "SYSCO CORP crosses 5% of SYY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96021/0002100121-26-000665-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-002348", "src": "13DG", "ticker": "SYY", "cik": "96021", "company": "SYSCO CORP", "company_raw": "SYSCO CORP", "who": "Sysco Corp", "who_key": "SYSCO 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "SYSCO CORP adjusts its stake in SYY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96021/0000102909-26-002348-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sysco Corporation Common Stock", "new_value": "SYSCO CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000096021", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000096021", "applied": 1, "detected_at": "2026-10-28T01:44:45.145419"}]}, "key_people": [{"who": "Ronald L. Phillips", "who_key": "Phillips Ronald L", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1215250.07, "net": -1215250.07, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 657083.04, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861524/000186152426000009/0001861524-26-000009-index.htm"}, {"action": "SELL", "amount": 558167.03, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861524/000186152426000007/0001861524-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 657083.04, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861524/000186152426000009/0001861524-26-000009-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50008.0, "sold": 40012.0, "net": 9996.0, "trades": 20, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"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": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-05-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-05-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-05-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023444.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021554.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023444.pdf"}}], "activity": [{"date": "2026-08-11", "net": -558167.03}, {"date": "2026-08-24", "net": -657083.04}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002120465-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002095080-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001741853-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001885927-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001768282-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001876104-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002119429-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001861524-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002095080-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002120465-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001741853-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001885927-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001768282-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002119429-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001876104-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001861524-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006376", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006300", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-21", "title": "Annual report", "accession": "0000096021-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000096021-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002095080-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002120465-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001741853-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001768282-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002119429-26-000007", "price_sensitive": false}], "performance": {"ticker": "SYY", "has_prices": true, "summary": {"n": 21, "avg": 0.44136434004992015, "win_rate": 0.9047619047619048, "best": 1.4041642897889333, "worst": -0.02408243603102927, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 74.7, "return": 0.12838018741633203}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 71.19, "return": 0.18401460879336998}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 70.59, "return": 0.19407848137129907}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 75.52, "return": 0.11612817796610184}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2023-08-24", "score": 0.0, "ref_price": 69.9, "return": 0.20586552217453505}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2023-08-23", "score": 0.0, "ref_price": 70.32, "return": 0.1986632536973836}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 77.46, "return": 0.08817454169894155}, {"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": 84.77, "return": -0.0056623805591599595}, {"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": 86.37, "return": -0.02408243603102927}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 35.33, "return": 1.3857911123690918}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 35.06, "return": 1.4041642897889333}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 61.93, "return": 0.36105280155013736}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 61.93, "return": 0.36105280155013736}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 60.31, "return": 0.3976123362626431}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 60.31, "return": 0.3976123362626431}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-06", "score": 0.0, "ref_price": 51.21, "return": 0.645967584456161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-06", "score": 0.0, "ref_price": 51.21, "return": 0.645967584456161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-05-06", "score": 0.0, "ref_price": 51.21, "return": 0.645967584456161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 51.21, "return": 0.645967584456161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 51.21, "return": 0.645967584456161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 51.21, "return": 0.645967584456161}]}, "price_series": [{"date": "2016-08-08", "close": 51.21, "volume": 2476864.0}, {"date": "2016-08-09", "close": 51.82, "volume": 2446302.0}, {"date": "2016-08-10", "close": 51.82, "volume": 1891415.0}, {"date": "2016-08-11", "close": 51.76, "volume": 2350051.0}, {"date": "2016-08-12", "close": 52.21, "volume": 3491797.0}, {"date": "2016-08-15", "close": 52.18, "volume": 8571814.0}, {"date": "2016-08-16", "close": 52.09, "volume": 6088731.0}, {"date": "2016-08-17", "close": 52.24, "volume": 4094737.0}, {"date": "2016-08-18", "close": 52.46, "volume": 2711967.0}, {"date": "2016-08-19", "close": 52.48, "volume": 3218608.0}, {"date": "2016-08-22", "close": 52.92, "volume": 2620442.0}, {"date": "2016-08-23", "close": 52.77, "volume": 2272881.0}, {"date": "2016-08-24", "close": 52.42, "volume": 2150397.0}, {"date": "2016-08-25", "close": 52.46, "volume": 2141699.0}, {"date": "2016-08-26", "close": 52.12, "volume": 2437694.0}, {"date": "2016-08-29", "close": 52.42, "volume": 2492769.0}, {"date": "2016-08-30", "close": 51.93, "volume": 2429733.0}, {"date": "2016-08-31", "close": 51.86, "volume": 3603239.0}, {"date": "2016-09-01", "close": 52.06, "volume": 4186701.0}, {"date": "2016-09-02", "close": 53.24, "volume": 4000802.0}, {"date": "2016-09-06", "close": 53.46, "volume": 3868404.0}, {"date": "2016-09-07", "close": 53.09, "volume": 4485210.0}, {"date": "2016-09-08", "close": 52.61, "volume": 4311711.0}, {"date": "2016-09-09", "close": 49.8, "volume": 5411681.0}, {"date": "2016-09-12", "close": 50.36, "volume": 4797750.0}, {"date": "2016-09-13", "close": 49.53, "volume": 4286978.0}, {"date": "2016-09-14", "close": 49.62, "volume": 7393613.0}, {"date": "2016-09-15", "close": 49.58, "volume": 2967028.0}, {"date": "2016-09-16", "close": 49.38, "volume": 4417319.0}, {"date": "2016-09-19", "close": 49.25, "volume": 2638101.0}, {"date": "2016-09-20", "close": 49.11, "volume": 2769937.0}, {"date": "2016-09-21", "close": 49.69, "volume": 4598652.0}, {"date": "2016-09-22", "close": 50.02, "volume": 3195599.0}, {"date": "2016-09-23", "close": 49.55, "volume": 2923201.0}, {"date": "2016-09-26", "close": 48.88, "volume": 4642890.0}, {"date": "2016-09-27", "close": 49.24, "volume": 3360392.0}, {"date": "2016-09-28", "close": 49.44, "volume": 2852477.0}, {"date": "2016-09-29", "close": 49.03, "volume": 3184692.0}, {"date": "2016-09-30", "close": 49.01, "volume": 3490722.0}, {"date": "2016-10-03", "close": 48.92, "volume": 3526587.0}, {"date": "2016-10-04", "close": 48.11, "volume": 3915055.0}, {"date": "2016-10-05", "close": 47.77, "volume": 5635821.0}, {"date": "2016-10-06", "close": 48.28, "volume": 3396762.0}, {"date": "2016-10-07", "close": 48.07, "volume": 2858600.0}, {"date": "2016-10-10", "close": 48.21, "volume": 2639666.0}, {"date": "2016-10-11", "close": 48.01, "volume": 2978066.0}, {"date": "2016-10-12", "close": 48.61, "volume": 2978319.0}, {"date": "2016-10-13", "close": 48.86, "volume": 2980247.0}, {"date": "2016-10-14", "close": 48.32, "volume": 3737306.0}, {"date": "2016-10-17", "close": 48.26, "volume": 3288145.0}, {"date": "2016-10-18", "close": 48.27, "volume": 2058844.0}, {"date": "2016-10-19", "close": 47.93, "volume": 3523766.0}, {"date": "2016-10-20", "close": 47.59, "volume": 3054493.0}, {"date": "2016-10-21", "close": 47.49, "volume": 3739479.0}, {"date": "2016-10-24", "close": 47.74, "volume": 2484904.0}, {"date": "2016-10-25", "close": 47.44, "volume": 3428908.0}, {"date": "2016-10-26", "close": 47.26, "volume": 2356623.0}, {"date": "2016-10-27", "close": 47.45, "volume": 3789092.0}, {"date": "2016-10-28", "close": 47.99, "volume": 3530760.0}, {"date": "2016-10-31", "close": 48.12, "volume": 2843192.0}, {"date": "2016-11-01", "close": 48.08, "volume": 3669666.0}, {"date": "2016-11-02", "close": 47.77, "volume": 3600331.0}, {"date": "2016-11-03", "close": 47.85, "volume": 3417035.0}, {"date": "2016-11-04", "close": 48.04, "volume": 6442987.0}, {"date": "2016-11-07", "close": 52.76, "volume": 14925190.0}, {"date": "2016-11-08", "close": 54.19, "volume": 9650048.0}, {"date": "2016-11-09", "close": 54.16, "volume": 6068345.0}, {"date": "2016-11-10", "close": 53.22, "volume": 5246277.0}, {"date": "2016-11-11", "close": 53.13, "volume": 2809959.0}, {"date": "2016-11-14", "close": 53.49, "volume": 5135034.0}, {"date": "2016-11-15", "close": 53.5, "volume": 3721768.0}, {"date": "2016-11-16", "close": 53.13, "volume": 4000278.0}, {"date": "2016-11-17", "close": 53.36, "volume": 4295781.0}, {"date": "2016-11-18", "close": 53.14, "volume": 4043887.0}, {"date": "2016-11-21", "close": 53.73, "volume": 2808637.0}, {"date": "2016-11-22", "close": 54.1, "volume": 4122877.0}, {"date": "2016-11-23", "close": 53.56, "volume": 2385361.0}, {"date": "2016-11-25", "close": 53.93, "volume": 1262884.0}, {"date": "2016-11-28", "close": 53.71, "volume": 2579694.0}, {"date": "2016-11-29", "close": 53.89, "volume": 2715928.0}, {"date": "2016-11-30", "close": 53.25, "volume": 4459693.0}, {"date": "2016-12-01", "close": 53.1, "volume": 3628141.0}, {"date": "2016-12-02", "close": 53.59, "volume": 3961812.0}, {"date": "2016-12-05", "close": 53.48, "volume": 3479250.0}, {"date": "2016-12-06", "close": 53.95, "volume": 2781529.0}, {"date": "2016-12-07", "close": 54.53, "volume": 3258380.0}, {"date": "2016-12-08", "close": 54.33, "volume": 3078657.0}, {"date": "2016-12-09", "close": 55.15, "volume": 3305565.0}, {"date": "2016-12-12", "close": 55.02, "volume": 2916716.0}, {"date": "2016-12-13", "close": 55.62, "volume": 4291721.0}, {"date": "2016-12-14", "close": 55.51, "volume": 3322467.0}, {"date": "2016-12-15", "close": 55.95, "volume": 3340813.0}, {"date": "2016-12-16", "close": 56.36, "volume": 6872950.0}, {"date": "2016-12-19", "close": 56.61, "volume": 3263494.0}, {"date": "2016-12-20", "close": 56.47, "volume": 2553944.0}, {"date": "2016-12-21", "close": 56.26, "volume": 1780381.0}, {"date": "2016-12-22", "close": 56.25, "volume": 2458174.0}, {"date": "2016-12-23", "close": 56.23, "volume": 1709713.0}, {"date": "2016-12-27", "close": 56.17, "volume": 1545160.0}, {"date": "2016-12-28", "close": 55.73, "volume": 1753091.0}, {"date": "2016-12-29", "close": 55.92, "volume": 1687000.0}, {"date": "2016-12-30", "close": 55.37, "volume": 2318514.0}, {"date": "2017-01-03", "close": 55.0, "volume": 3876466.0}, {"date": "2017-01-04", "close": 55.17, "volume": 2986680.0}, {"date": "2017-01-05", "close": 54.99, "volume": 3629471.0}, {"date": "2017-01-06", "close": 55.38, "volume": 4776568.0}, {"date": "2017-01-09", "close": 55.68, "volume": 3933308.0}, {"date": "2017-01-10", "close": 55.33, "volume": 2932842.0}, {"date": "2017-01-11", "close": 55.29, "volume": 2866390.0}, {"date": "2017-01-12", "close": 54.9, "volume": 2362648.0}, {"date": "2017-01-13", "close": 54.97, "volume": 1794219.0}, {"date": "2017-01-17", "close": 54.88, "volume": 2605511.0}, {"date": "2017-01-18", "close": 55.25, "volume": 3412711.0}, {"date": "2017-01-19", "close": 53.62, "volume": 6507809.0}, {"date": "2017-01-20", "close": 53.81, "volume": 3789994.0}, {"date": "2017-01-23", "close": 53.52, "volume": 2564481.0}, {"date": "2017-01-24", "close": 53.52, "volume": 3681808.0}, {"date": "2017-01-25", "close": 53.05, "volume": 2617971.0}, {"date": "2017-01-26", "close": 53.03, "volume": 4063928.0}, {"date": "2017-01-27", "close": 52.7, "volume": 3189047.0}, {"date": "2017-01-30", "close": 52.74, "volume": 3992394.0}, {"date": "2017-01-31", "close": 52.46, "volume": 4758170.0}, {"date": "2017-02-01", "close": 52.05, "volume": 3448755.0}, {"date": "2017-02-02", "close": 52.38, "volume": 3898465.0}, {"date": "2017-02-03", "close": 52.54, "volume": 4546546.0}, {"date": "2017-02-06", "close": 51.2, "volume": 9488311.0}, {"date": "2017-02-07", "close": 52.23, "volume": 7421343.0}, {"date": "2017-02-08", "close": 51.83, "volume": 3457911.0}, {"date": "2017-02-09", "close": 52.25, "volume": 3741782.0}, {"date": "2017-02-10", "close": 52.62, "volume": 3475840.0}, {"date": "2017-02-13", "close": 52.81, "volume": 5567075.0}, {"date": "2017-02-14", "close": 52.73, "volume": 3867358.0}, {"date": "2017-02-15", "close": 52.75, "volume": 4361148.0}, {"date": "2017-02-16", "close": 52.63, "volume": 3569573.0}, {"date": "2017-02-17", "close": 52.35, "volume": 3766874.0}, {"date": "2017-02-21", "close": 52.81, "volume": 2977188.0}, {"date": "2017-02-22", "close": 52.75, "volume": 2677372.0}, {"date": "2017-02-23", "close": 52.89, "volume": 2233169.0}, {"date": "2017-02-24", "close": 53.2, "volume": 2482177.0}, {"date": "2017-02-27", "close": 52.85, "volume": 2091111.0}, {"date": "2017-02-28", "close": 52.72, "volume": 3764065.0}, {"date": "2017-03-01", "close": 53.15, "volume": 3935790.0}, {"date": "2017-03-02", "close": 52.78, "volume": 2589923.0}, {"date": "2017-03-03", "close": 52.19, "volume": 3480792.0}, {"date": "2017-03-06", "close": 52.16, "volume": 3191105.0}, {"date": "2017-03-07", "close": 52.3, "volume": 2367548.0}, {"date": "2017-03-08", "close": 52.33, "volume": 2829209.0}, {"date": "2017-03-09", "close": 52.42, "volume": 2839040.0}, {"date": "2017-03-10", "close": 52.16, "volume": 2339020.0}, {"date": "2017-03-13", "close": 51.88, "volume": 2934086.0}, {"date": "2017-03-14", "close": 51.87, "volume": 2548510.0}, {"date": "2017-03-15", "close": 52.58, "volume": 3069169.0}, {"date": "2017-03-16", "close": 52.31, "volume": 2495935.0}, {"date": "2017-03-17", "close": 52.74, "volume": 8964737.0}, {"date": "2017-03-20", "close": 52.12, "volume": 3730365.0}, {"date": "2017-03-21", "close": 51.8, "volume": 2914805.0}, {"date": "2017-03-22", "close": 52.53, "volume": 2363052.0}, {"date": "2017-03-23", "close": 52.65, "volume": 2928855.0}, {"date": "2017-03-24", "close": 52.81, "volume": 2941903.0}, {"date": "2017-03-27", "close": 52.04, "volume": 2706846.0}, {"date": "2017-03-28", "close": 52.2, "volume": 2255327.0}, {"date": "2017-03-29", "close": 51.81, "volume": 2822700.0}, {"date": "2017-03-30", "close": 52.02, "volume": 1921531.0}, {"date": "2017-03-31", "close": 51.92, "volume": 2105992.0}, {"date": "2017-04-03", "close": 51.69, "volume": 2185902.0}, {"date": "2017-04-04", "close": 51.61, "volume": 2688527.0}, {"date": "2017-04-05", "close": 51.56, "volume": 3046597.0}, {"date": "2017-04-06", "close": 51.64, "volume": 2371399.0}, {"date": "2017-04-07", "close": 51.79, "volume": 2242063.0}, {"date": "2017-04-10", "close": 52.03, "volume": 1956988.0}, {"date": "2017-04-11", "close": 52.08, "volume": 2709870.0}, {"date": "2017-04-12", "close": 52.21, "volume": 2385912.0}, {"date": "2017-04-13", "close": 51.9, "volume": 1503882.0}, {"date": "2017-04-17", "close": 52.12, "volume": 1870651.0}, {"date": "2017-04-18", "close": 52.4, "volume": 2279002.0}, {"date": "2017-04-19", "close": 52.11, "volume": 2150472.0}, {"date": "2017-04-20", "close": 52.45, "volume": 2015255.0}, {"date": "2017-04-21", "close": 52.2, "volume": 2332155.0}, {"date": "2017-04-24", "close": 52.86, "volume": 1921521.0}, {"date": "2017-04-25", "close": 53.13, "volume": 1809023.0}, {"date": "2017-04-26", "close": 53.21, "volume": 2191906.0}, {"date": "2017-04-27", "close": 53.43, "volume": 1708850.0}, {"date": "2017-04-28", "close": 52.87, "volume": 2810104.0}, {"date": "2017-05-01", "close": 52.85, "volume": 1948136.0}, {"date": "2017-05-02", "close": 52.87, "volume": 2277034.0}, {"date": "2017-05-03", "close": 52.91, "volume": 2158424.0}, {"date": "2017-05-04", "close": 54.6, "volume": 4491207.0}, {"date": "2017-05-05", "close": 55.31, "volume": 4491401.0}, {"date": "2017-05-08", "close": 54.9, "volume": 3908971.0}, {"date": "2017-05-09", "close": 54.91, "volume": 3207132.0}, {"date": "2017-05-10", "close": 54.54, "volume": 3266772.0}, {"date": "2017-05-11", "close": 55.01, "volume": 3337118.0}, {"date": "2017-05-12", "close": 53.95, "volume": 2379592.0}, {"date": "2017-05-15", "close": 54.04, "volume": 2107408.0}, {"date": "2017-05-16", "close": 54.19, "volume": 2458492.0}, {"date": "2017-05-17", "close": 54.4, "volume": 3155372.0}, {"date": "2017-05-18", "close": 54.43, "volume": 2735906.0}, {"date": "2017-05-19", "close": 54.58, "volume": 5151730.0}, {"date": "2017-05-22", "close": 54.95, "volume": 1823282.0}, {"date": "2017-05-23", "close": 54.23, "volume": 3483853.0}, {"date": "2017-05-24", "close": 54.22, "volume": 2165224.0}, {"date": "2017-05-25", "close": 54.28, "volume": 2826168.0}, {"date": "2017-05-26", "close": 54.43, "volume": 1707704.0}, {"date": "2017-05-30", "close": 54.2, "volume": 2116554.0}, {"date": "2017-05-31", "close": 54.56, "volume": 3649837.0}, {"date": "2017-06-01", "close": 55.4, "volume": 2648183.0}, {"date": "2017-06-02", "close": 55.73, "volume": 2412650.0}, {"date": "2017-06-05", "close": 55.47, "volume": 2117481.0}, {"date": "2017-06-06", "close": 55.1, "volume": 2660490.0}, {"date": "2017-06-07", "close": 54.75, "volume": 2459915.0}, {"date": "2017-06-08", "close": 54.99, "volume": 2768005.0}, {"date": "2017-06-09", "close": 55.19, "volume": 1656262.0}, {"date": "2017-06-12", "close": 55.32, "volume": 2338664.0}, {"date": "2017-06-13", "close": 55.38, "volume": 1537953.0}, {"date": "2017-06-14", "close": 55.42, "volume": 1705000.0}, {"date": "2017-06-15", "close": 55.53, "volume": 2477103.0}, {"date": "2017-06-16", "close": 54.38, "volume": 10213440.0}, {"date": "2017-06-19", "close": 54.5, "volume": 4110875.0}, {"date": "2017-06-20", "close": 53.86, "volume": 3641603.0}, {"date": "2017-06-21", "close": 53.35, "volume": 2133057.0}, {"date": "2017-06-22", "close": 52.78, "volume": 2535265.0}, {"date": "2017-06-23", "close": 49.92, "volume": 11250260.0}, {"date": "2017-06-26", "close": 49.95, "volume": 4771351.0}, {"date": "2017-06-27", "close": 49.27, "volume": 3761749.0}, {"date": "2017-06-28", "close": 49.87, "volume": 4101823.0}, {"date": "2017-06-29", "close": 49.86, "volume": 4273226.0}, {"date": "2017-06-30", "close": 50.33, "volume": 3792443.0}, {"date": "2017-07-03", "close": 50.54, "volume": 2303413.0}, {"date": "2017-07-05", "close": 49.38, "volume": 4398253.0}, {"date": "2017-07-06", "close": 49.11, "volume": 3148002.0}, {"date": "2017-07-07", "close": 49.45, "volume": 2856516.0}, {"date": "2017-07-10", "close": 49.37, "volume": 3558814.0}, {"date": "2017-07-11", "close": 49.24, "volume": 2701614.0}, {"date": "2017-07-12", "close": 50.2, "volume": 3083620.0}, {"date": "2017-07-13", "close": 50.39, "volume": 2556699.0}, {"date": "2017-07-14", "close": 50.57, "volume": 2473967.0}, {"date": "2017-07-17", "close": 50.72, "volume": 1849961.0}, {"date": "2017-07-18", "close": 50.39, "volume": 1516697.0}, {"date": "2017-07-19", "close": 51.0, "volume": 1726417.0}, {"date": "2017-07-20", "close": 50.82, "volume": 2440292.0}, {"date": "2017-07-21", "close": 51.08, "volume": 1570882.0}, {"date": "2017-07-24", "close": 51.55, "volume": 2298001.0}, {"date": "2017-07-25", "close": 51.97, "volume": 2379044.0}, {"date": "2017-07-26", "close": 52.11, "volume": 1687232.0}, {"date": "2017-07-27", "close": 52.56, "volume": 3028332.0}, {"date": "2017-07-28", "close": 52.25, "volume": 2631446.0}, {"date": "2017-07-31", "close": 52.62, "volume": 2810349.0}, {"date": "2017-08-01", "close": 52.58, "volume": 2026237.0}, {"date": "2017-08-02", "close": 52.68, "volume": 1665841.0}, {"date": "2017-08-03", "close": 52.1, "volume": 2498180.0}, {"date": "2017-08-04", "close": 52.33, "volume": 2286819.0}, {"date": "2017-08-07", "close": 52.48, "volume": 2280652.0}, {"date": "2017-08-08", "close": 52.08, "volume": 3290436.0}, {"date": "2017-08-09", "close": 51.32, "volume": 3388924.0}, {"date": "2017-08-10", "close": 50.87, "volume": 2963354.0}, {"date": "2017-08-11", "close": 51.58, "volume": 3803619.0}, {"date": "2017-08-14", "close": 51.09, "volume": 4375530.0}, {"date": "2017-08-15", "close": 51.59, "volume": 2946899.0}, {"date": "2017-08-16", "close": 51.19, "volume": 3356845.0}, {"date": "2017-08-17", "close": 51.19, "volume": 3347414.0}, {"date": "2017-08-18", "close": 51.17, "volume": 2100733.0}, {"date": "2017-08-21", "close": 51.17, "volume": 2230021.0}, {"date": "2017-08-22", "close": 51.61, "volume": 1755883.0}, {"date": "2017-08-23", "close": 51.66, "volume": 1875277.0}, {"date": "2017-08-24", "close": 51.22, "volume": 5272771.0}, {"date": "2017-08-25", "close": 52.32, "volume": 3897682.0}, {"date": "2017-08-28", "close": 52.14, "volume": 3114356.0}, {"date": "2017-08-29", "close": 52.29, "volume": 2537390.0}, {"date": "2017-08-30", "close": 52.71, "volume": 3101260.0}, {"date": "2017-08-31", "close": 52.67, "volume": 3133955.0}, {"date": "2017-09-01", "close": 52.97, "volume": 1594101.0}, {"date": "2017-09-05", "close": 53.02, "volume": 2142136.0}, {"date": "2017-09-06", "close": 52.91, "volume": 2304021.0}, {"date": "2017-09-07", "close": 53.11, "volume": 3028654.0}, {"date": "2017-09-08", "close": 52.92, "volume": 1736622.0}, {"date": "2017-09-11", "close": 53.29, "volume": 1440696.0}, {"date": "2017-09-12", "close": 52.85, "volume": 3060234.0}, {"date": "2017-09-13", "close": 53.49, "volume": 2579451.0}, {"date": "2017-09-14", "close": 52.68, "volume": 3998047.0}, {"date": "2017-09-15", "close": 53.66, "volume": 5033858.0}, {"date": "2017-09-18", "close": 53.93, "volume": 3410867.0}, {"date": "2017-09-19", "close": 53.92, "volume": 2354454.0}, {"date": "2017-09-20", "close": 54.39, "volume": 2923955.0}, {"date": "2017-09-21", "close": 53.87, "volume": 2063978.0}, {"date": "2017-09-22", "close": 53.37, "volume": 2382026.0}, {"date": "2017-09-25", "close": 54.09, "volume": 2370027.0}, {"date": "2017-09-26", "close": 54.11, "volume": 2003462.0}, {"date": "2017-09-27", "close": 54.13, "volume": 2211214.0}, {"date": "2017-09-28", "close": 54.05, "volume": 2017596.0}, {"date": "2017-09-29", "close": 53.95, "volume": 1799874.0}, {"date": "2017-10-02", "close": 53.98, "volume": 1617366.0}, {"date": "2017-10-03", "close": 53.74, "volume": 1476906.0}, {"date": "2017-10-04", "close": 54.24, "volume": 2040209.0}, {"date": "2017-10-05", "close": 54.29, "volume": 1647942.0}, {"date": "2017-10-06", "close": 54.23, "volume": 1622817.0}, {"date": "2017-10-09", "close": 53.97, "volume": 2716374.0}, {"date": "2017-10-10", "close": 53.93, "volume": 1835038.0}, {"date": "2017-10-11", "close": 53.78, "volume": 2065997.0}, {"date": "2017-10-12", "close": 54.28, "volume": 1432290.0}, {"date": "2017-10-13", "close": 54.45, "volume": 1333128.0}, {"date": "2017-10-16", "close": 54.75, "volume": 1390087.0}, {"date": "2017-10-17", "close": 54.83, "volume": 1329698.0}, {"date": "2017-10-18", "close": 54.87, "volume": 1627312.0}, {"date": "2017-10-19", "close": 54.74, "volume": 1933221.0}, {"date": "2017-10-20", "close": 54.89, "volume": 1966383.0}, {"date": "2017-10-23", "close": 54.95, "volume": 1447804.0}, {"date": "2017-10-24", "close": 54.74, "volume": 1501976.0}, {"date": "2017-10-25", "close": 54.55, "volume": 1902469.0}, {"date": "2017-10-26", "close": 54.86, "volume": 1778271.0}, {"date": "2017-10-27", "close": 54.8, "volume": 1773940.0}, {"date": "2017-10-30", "close": 54.69, "volume": 2615319.0}, {"date": "2017-10-31", "close": 55.62, "volume": 2933045.0}, {"date": "2017-11-01", "close": 55.56, "volume": 2734060.0}, {"date": "2017-11-02", "close": 55.84, "volume": 2041793.0}, {"date": "2017-11-03", "close": 56.66, "volume": 4343630.0}, {"date": "2017-11-06", "close": 54.17, "volume": 5300240.0}, {"date": "2017-11-07", "close": 52.59, "volume": 4523590.0}, {"date": "2017-11-08", "close": 53.98, "volume": 3608256.0}, {"date": "2017-11-09", "close": 54.02, "volume": 2627222.0}, {"date": "2017-11-10", "close": 54.19, "volume": 1717858.0}, {"date": "2017-11-13", "close": 54.02, "volume": 2258478.0}, {"date": "2017-11-14", "close": 54.93, "volume": 1931512.0}, {"date": "2017-11-15", "close": 54.1, "volume": 1925025.0}, {"date": "2017-11-16", "close": 54.48, "volume": 2003304.0}, {"date": "2017-11-17", "close": 54.89, "volume": 2740907.0}, {"date": "2017-11-20", "close": 54.97, "volume": 1737459.0}, {"date": "2017-11-21", "close": 54.65, "volume": 1900440.0}, {"date": "2017-11-22", "close": 54.9, "volume": 1216453.0}, {"date": "2017-11-24", "close": 54.92, "volume": 621067.0}, {"date": "2017-11-27", "close": 55.16, "volume": 1557915.0}, {"date": "2017-11-28", "close": 56.33, "volume": 2316979.0}, {"date": "2017-11-29", "close": 57.7, "volume": 3518669.0}, {"date": "2017-11-30", "close": 57.73, "volume": 4419991.0}, {"date": "2017-12-01", "close": 57.78, "volume": 2178988.0}, {"date": "2017-12-04", "close": 59.53, "volume": 3382391.0}, {"date": "2017-12-05", "close": 59.28, "volume": 3361441.0}, {"date": "2017-12-06", "close": 59.52, "volume": 3402628.0}, {"date": "2017-12-07", "close": 60.91, "volume": 3975687.0}, {"date": "2017-12-08", "close": 62.64, "volume": 4431081.0}, {"date": "2017-12-11", "close": 61.98, "volume": 2872883.0}, {"date": "2017-12-12", "close": 61.84, "volume": 2543689.0}, {"date": "2017-12-13", "close": 61.62, "volume": 2237551.0}, {"date": "2017-12-14", "close": 60.9, "volume": 3086553.0}, {"date": "2017-12-15", "close": 60.95, "volume": 5965626.0}, {"date": "2017-12-18", "close": 61.34, "volume": 2454243.0}, {"date": "2017-12-19", "close": 61.02, "volume": 2550154.0}, {"date": "2017-12-20", "close": 60.78, "volume": 1596935.0}, {"date": "2017-12-21", "close": 60.59, "volume": 1786386.0}, {"date": "2017-12-22", "close": 60.72, "volume": 1627373.0}, {"date": "2017-12-26", "close": 60.76, "volume": 969302.0}, {"date": "2017-12-27", "close": 60.86, "volume": 1173802.0}, {"date": "2017-12-28", "close": 61.06, "volume": 847041.0}, {"date": "2017-12-29", "close": 60.73, "volume": 1111689.0}, {"date": "2018-01-02", "close": 60.5, "volume": 2745698.0}, {"date": "2018-01-03", "close": 60.63, "volume": 2537177.0}, {"date": "2018-01-04", "close": 60.84, "volume": 3063430.0}, {"date": "2018-01-05", "close": 61.45, "volume": 2640152.0}, {"date": "2018-01-08", "close": 61.58, "volume": 2577474.0}, {"date": "2018-01-09", "close": 61.38, "volume": 2388009.0}, {"date": "2018-01-10", "close": 61.35, "volume": 3377064.0}, {"date": "2018-01-11", "close": 61.22, "volume": 1744731.0}, {"date": "2018-01-12", "close": 61.38, "volume": 3026124.0}, {"date": "2018-01-16", "close": 61.72, "volume": 2438312.0}, {"date": "2018-01-17", "close": 62.2, "volume": 1903732.0}, {"date": "2018-01-18", "close": 62.22, "volume": 1897578.0}, {"date": "2018-01-19", "close": 63.21, "volume": 2301030.0}, {"date": "2018-01-22", "close": 63.59, "volume": 1648454.0}, {"date": "2018-01-23", "close": 63.34, "volume": 1734332.0}, {"date": "2018-01-24", "close": 63.73, "volume": 1904496.0}, {"date": "2018-01-25", "close": 63.99, "volume": 1455440.0}, {"date": "2018-01-26", "close": 64.12, "volume": 1445997.0}, {"date": "2018-01-29", "close": 63.39, "volume": 1706010.0}, {"date": "2018-01-30", "close": 63.3, "volume": 2047782.0}, {"date": "2018-01-31", "close": 62.87, "volume": 4355206.0}, {"date": "2018-02-01", "close": 61.99, "volume": 2489601.0}, {"date": "2018-02-02", "close": 61.18, "volume": 4000213.0}, {"date": "2018-02-05", "close": 57.48, "volume": 5832242.0}, {"date": "2018-02-06", "close": 59.64, "volume": 4520591.0}, {"date": "2018-02-07", "close": 58.43, "volume": 3552125.0}, {"date": "2018-02-08", "close": 57.0, "volume": 3948126.0}, {"date": "2018-02-09", "close": 58.33, "volume": 3102225.0}, {"date": "2018-02-12", "close": 58.13, "volume": 3809406.0}, {"date": "2018-02-13", "close": 58.42, "volume": 2042017.0}, {"date": "2018-02-14", "close": 58.35, "volume": 2551310.0}, {"date": "2018-02-15", "close": 59.37, "volume": 2078791.0}, {"date": "2018-02-16", "close": 60.0, "volume": 2187345.0}, {"date": "2018-02-20", "close": 58.88, "volume": 2477179.0}, {"date": "2018-02-21", "close": 58.55, "volume": 1780222.0}, {"date": "2018-02-22", "close": 58.86, "volume": 1542098.0}, {"date": "2018-02-23", "close": 59.68, "volume": 1367093.0}, {"date": "2018-02-26", "close": 60.28, "volume": 1823652.0}, {"date": "2018-02-27", "close": 59.85, "volume": 2165021.0}, {"date": "2018-02-28", "close": 59.65, "volume": 2724923.0}, {"date": "2018-03-01", "close": 59.46, "volume": 3124521.0}, {"date": "2018-03-02", "close": 59.66, "volume": 2380347.0}, {"date": "2018-03-05", "close": 60.04, "volume": 2553468.0}, {"date": "2018-03-06", "close": 60.87, "volume": 2136480.0}, {"date": "2018-03-07", "close": 60.13, "volume": 2315141.0}, {"date": "2018-03-08", "close": 60.48, "volume": 2546467.0}, {"date": "2018-03-09", "close": 61.28, "volume": 1562409.0}, {"date": "2018-03-12", "close": 60.52, "volume": 1814131.0}, {"date": "2018-03-13", "close": 60.7, "volume": 1545220.0}, {"date": "2018-03-14", "close": 59.88, "volume": 6084473.0}, {"date": "2018-03-15", "close": 59.38, "volume": 3007966.0}, {"date": "2018-03-16", "close": 60.12, "volume": 4533786.0}, {"date": "2018-03-19", "close": 60.18, "volume": 4279613.0}, {"date": "2018-03-20", "close": 60.43, "volume": 3001250.0}, {"date": "2018-03-21", "close": 60.3, "volume": 4318975.0}, {"date": "2018-03-22", "close": 59.77, "volume": 8655495.0}, {"date": "2018-03-23", "close": 59.32, "volume": 3799589.0}, {"date": "2018-03-26", "close": 59.96, "volume": 2900581.0}, {"date": "2018-03-27", "close": 59.36, "volume": 3903171.0}, {"date": "2018-03-28", "close": 59.37, "volume": 3276474.0}, {"date": "2018-03-29", "close": 59.96, "volume": 2374873.0}, {"date": "2018-04-02", "close": 58.36, "volume": 3238682.0}, {"date": "2018-04-03", "close": 59.44, "volume": 2362009.0}, {"date": "2018-04-04", "close": 61.21, "volume": 3631537.0}, {"date": "2018-04-05", "close": 60.31, "volume": 3884752.0}, {"date": "2018-04-06", "close": 59.72, "volume": 3268413.0}, {"date": "2018-04-09", "close": 59.85, "volume": 2560234.0}, {"date": "2018-04-10", "close": 60.62, "volume": 2688365.0}, {"date": "2018-04-11", "close": 60.52, "volume": 1757144.0}, {"date": "2018-04-12", "close": 60.51, "volume": 1686880.0}, {"date": "2018-04-13", "close": 60.42, "volume": 2458458.0}, {"date": "2018-04-16", "close": 61.26, "volume": 2821273.0}, {"date": "2018-04-17", "close": 62.5, "volume": 2732915.0}, {"date": "2018-04-18", "close": 61.85, "volume": 2654056.0}, {"date": "2018-04-19", "close": 61.58, "volume": 2374136.0}, {"date": "2018-04-20", "close": 61.15, "volume": 2640246.0}, {"date": "2018-04-23", "close": 61.34, "volume": 1381194.0}, {"date": "2018-04-24", "close": 61.93, "volume": 1941070.0}, {"date": "2018-04-25", "close": 62.45, "volume": 2039289.0}, {"date": "2018-04-26", "close": 62.95, "volume": 2054825.0}, {"date": "2018-04-27", "close": 63.38, "volume": 1469840.0}, {"date": "2018-04-30", "close": 62.54, "volume": 2942254.0}, {"date": "2018-05-01", "close": 63.09, "volume": 4113608.0}, {"date": "2018-05-02", "close": 62.81, "volume": 4158493.0}, {"date": "2018-05-03", "close": 62.18, "volume": 4349634.0}, {"date": "2018-05-04", "close": 62.29, "volume": 9178276.0}, {"date": "2018-05-07", "close": 63.48, "volume": 5174655.0}, {"date": "2018-05-08", "close": 62.74, "volume": 4511530.0}, {"date": "2018-05-09", "close": 63.5, "volume": 3301374.0}, {"date": "2018-05-10", "close": 62.74, "volume": 2168298.0}, {"date": "2018-05-11", "close": 62.82, "volume": 2490753.0}, {"date": "2018-05-14", "close": 62.9, "volume": 2271261.0}, {"date": "2018-05-15", "close": 62.95, "volume": 2985033.0}, {"date": "2018-05-16", "close": 63.35, "volume": 2126996.0}, {"date": "2018-05-17", "close": 63.86, "volume": 1901427.0}, {"date": "2018-05-18", "close": 63.54, "volume": 1910576.0}, {"date": "2018-05-21", "close": 63.64, "volume": 1417983.0}, {"date": "2018-05-22", "close": 63.69, "volume": 1799271.0}, {"date": "2018-05-23", "close": 64.1, "volume": 1491120.0}, {"date": "2018-05-24", "close": 64.59, "volume": 1459348.0}, {"date": "2018-05-25", "close": 65.02, "volume": 1934003.0}, {"date": "2018-05-29", "close": 65.15, "volume": 1978015.0}, {"date": "2018-05-30", "close": 66.05, "volume": 2427983.0}, {"date": "2018-05-31", "close": 65.03, "volume": 2681429.0}, {"date": "2018-06-01", "close": 65.41, "volume": 1586024.0}, {"date": "2018-06-04", "close": 65.74, "volume": 1911193.0}, {"date": "2018-06-05", "close": 65.83, "volume": 2693666.0}, {"date": "2018-06-06", "close": 65.78, "volume": 1511916.0}, {"date": "2018-06-07", "close": 65.76, "volume": 1685367.0}, {"date": "2018-06-08", "close": 66.15, "volume": 1546444.0}, {"date": "2018-06-11", "close": 66.41, "volume": 2462987.0}, {"date": "2018-06-12", "close": 66.22, "volume": 2682070.0}, {"date": "2018-06-13", "close": 65.89, "volume": 2426009.0}, {"date": "2018-06-14", "close": 66.48, "volume": 2510247.0}, {"date": "2018-06-15", "close": 66.89, "volume": 3679974.0}, {"date": "2018-06-18", "close": 66.75, "volume": 2032252.0}, {"date": "2018-06-19", "close": 66.9, "volume": 1122527.0}, {"date": "2018-06-20", "close": 67.42, "volume": 1307192.0}, {"date": "2018-06-21", "close": 68.08, "volume": 1794890.0}, {"date": "2018-06-22", "close": 67.79, "volume": 2291753.0}, {"date": "2018-06-25", "close": 68.23, "volume": 2151974.0}, {"date": "2018-06-26", "close": 68.21, "volume": 1197199.0}, {"date": "2018-06-27", "close": 68.06, "volume": 1492085.0}, {"date": "2018-06-28", "close": 68.35, "volume": 2004752.0}, {"date": "2018-06-29", "close": 68.29, "volume": 2008863.0}, {"date": "2018-07-02", "close": 67.96, "volume": 1578734.0}, {"date": "2018-07-03", "close": 68.54, "volume": 851831.0}, {"date": "2018-07-05", "close": 69.36, "volume": 1667331.0}, {"date": "2018-07-06", "close": 69.38, "volume": 1442086.0}, {"date": "2018-07-09", "close": 69.33, "volume": 1654434.0}, {"date": "2018-07-10", "close": 69.65, "volume": 1421835.0}, {"date": "2018-07-11", "close": 69.4, "volume": 1752756.0}, {"date": "2018-07-12", "close": 69.84, "volume": 1348132.0}, {"date": "2018-07-13", "close": 70.74, "volume": 1552008.0}, {"date": "2018-07-16", "close": 70.49, "volume": 1894509.0}, {"date": "2018-07-17", "close": 71.07, "volume": 1870680.0}, {"date": "2018-07-18", "close": 70.32, "volume": 2553433.0}, {"date": "2018-07-19", "close": 70.88, "volume": 2377095.0}, {"date": "2018-07-20", "close": 71.0, "volume": 1886753.0}, {"date": "2018-07-23", "close": 70.86, "volume": 1573673.0}, {"date": "2018-07-24", "close": 70.23, "volume": 2525866.0}, {"date": "2018-07-25", "close": 70.93, "volume": 1781006.0}, {"date": "2018-07-26", "close": 71.74, "volume": 1891059.0}, {"date": "2018-07-27", "close": 71.48, "volume": 1793814.0}, {"date": "2018-07-30", "close": 66.67, "volume": 7974454.0}, {"date": "2018-07-31", "close": 67.21, "volume": 5212335.0}, {"date": "2018-08-01", "close": 67.07, "volume": 3015844.0}, {"date": "2018-08-02", "close": 68.04, "volume": 3220550.0}, {"date": "2018-08-03", "close": 68.57, "volume": 1713001.0}, {"date": "2018-08-06", "close": 69.72, "volume": 3598816.0}, {"date": "2018-08-07", "close": 69.55, "volume": 2136788.0}, {"date": "2018-08-08", "close": 69.85, "volume": 2087978.0}, {"date": "2018-08-09", "close": 70.03, "volume": 1744577.0}, {"date": "2018-08-10", "close": 68.48, "volume": 3867275.0}, {"date": "2018-08-13", "close": 72.75, "volume": 8017889.0}, {"date": "2018-08-14", "close": 74.19, "volume": 3954177.0}, {"date": "2018-08-15", "close": 74.89, "volume": 3188886.0}, {"date": "2018-08-16", "close": 73.88, "volume": 3027498.0}, {"date": "2018-08-17", "close": 74.83, "volume": 4978921.0}, {"date": "2018-08-20", "close": 75.18, "volume": 2714046.0}, {"date": "2018-08-21", "close": 74.37, "volume": 2825666.0}, {"date": "2018-08-22", "close": 75.08, "volume": 1796070.0}, {"date": "2018-08-23", "close": 75.21, "volume": 2377019.0}, {"date": "2018-08-24", "close": 75.78, "volume": 2398270.0}, {"date": "2018-08-27", "close": 74.54, "volume": 2229356.0}, {"date": "2018-08-28", "close": 74.4, "volume": 1880014.0}, {"date": "2018-08-29", "close": 74.18, "volume": 2763406.0}, {"date": "2018-08-30", "close": 73.97, "volume": 2042921.0}, {"date": "2018-08-31", "close": 74.82, "volume": 1855527.0}, {"date": "2018-09-04", "close": 75.35, "volume": 1887801.0}, {"date": "2018-09-05", "close": 75.0, "volume": 3205934.0}, {"date": "2018-09-06", "close": 74.97, "volume": 3717269.0}, {"date": "2018-09-07", "close": 74.7, "volume": 3584094.0}, {"date": "2018-09-10", "close": 75.04, "volume": 4764914.0}, {"date": "2018-09-11", "close": 74.95, "volume": 3411525.0}, {"date": "2018-09-12", "close": 74.49, "volume": 5496722.0}, {"date": "2018-09-13", "close": 73.6, "volume": 3662858.0}, {"date": "2018-09-14", "close": 73.54, "volume": 3357449.0}, {"date": "2018-09-17", "close": 73.49, "volume": 2288016.0}, {"date": "2018-09-18", "close": 73.05, "volume": 2490566.0}, {"date": "2018-09-19", "close": 72.92, "volume": 1772232.0}, {"date": "2018-09-20", "close": 73.29, "volume": 1627837.0}, {"date": "2018-09-21", "close": 72.97, "volume": 3550270.0}, {"date": "2018-09-24", "close": 72.95, "volume": 2339813.0}, {"date": "2018-09-25", "close": 73.06, "volume": 1461023.0}, {"date": "2018-09-26", "close": 72.94, "volume": 2366142.0}, {"date": "2018-09-27", "close": 72.83, "volume": 1740984.0}, {"date": "2018-09-28", "close": 73.25, "volume": 2159167.0}, {"date": "2018-10-01", "close": 73.03, "volume": 2535041.0}, {"date": "2018-10-02", "close": 73.28, "volume": 1560382.0}, {"date": "2018-10-03", "close": 72.61, "volume": 2042232.0}, {"date": "2018-10-04", "close": 72.14, "volume": 1374842.0}, {"date": "2018-10-05", "close": 72.03, "volume": 2409866.0}, {"date": "2018-10-08", "close": 72.67, "volume": 1549371.0}, {"date": "2018-10-09", "close": 71.8, "volume": 2722794.0}, {"date": "2018-10-10", "close": 70.41, "volume": 3118820.0}, {"date": "2018-10-11", "close": 68.49, "volume": 3054416.0}, {"date": "2018-10-12", "close": 68.82, "volume": 2147497.0}, {"date": "2018-10-15", "close": 68.96, "volume": 1642249.0}, {"date": "2018-10-16", "close": 70.14, "volume": 1503838.0}, {"date": "2018-10-17", "close": 70.38, "volume": 1774759.0}, {"date": "2018-10-18", "close": 70.55, "volume": 1558755.0}, {"date": "2018-10-19", "close": 71.1, "volume": 2418489.0}, {"date": "2018-10-22", "close": 70.79, "volume": 1749758.0}, {"date": "2018-10-23", "close": 71.5, "volume": 2528620.0}, {"date": "2018-10-24", "close": 71.98, "volume": 2718327.0}, {"date": "2018-10-25", "close": 71.71, "volume": 2785225.0}, {"date": "2018-10-26", "close": 69.8, "volume": 2334527.0}, {"date": "2018-10-29", "close": 70.32, "volume": 2757690.0}, {"date": "2018-10-30", "close": 72.01, "volume": 2599198.0}, {"date": "2018-10-31", "close": 71.33, "volume": 2563996.0}, {"date": "2018-11-01", "close": 71.79, "volume": 2473443.0}, {"date": "2018-11-02", "close": 71.29, "volume": 3201142.0}, {"date": "2018-11-05", "close": 64.56, "volume": 9314344.0}, {"date": "2018-11-06", "close": 64.45, "volume": 4085088.0}, {"date": "2018-11-07", "close": 66.45, "volume": 3912644.0}, {"date": "2018-11-08", "close": 66.56, "volume": 3095001.0}, {"date": "2018-11-09", "close": 66.81, "volume": 3361837.0}, {"date": "2018-11-12", "close": 67.37, "volume": 2972678.0}, {"date": "2018-11-13", "close": 66.86, "volume": 2616942.0}, {"date": "2018-11-14", "close": 66.47, "volume": 2661690.0}, {"date": "2018-11-15", "close": 66.22, "volume": 2841167.0}, {"date": "2018-11-16", "close": 66.39, "volume": 5744113.0}, {"date": "2018-11-19", "close": 66.02, "volume": 3332183.0}, {"date": "2018-11-20", "close": 65.09, "volume": 3173471.0}, {"date": "2018-11-21", "close": 64.48, "volume": 3399513.0}, {"date": "2018-11-23", "close": 64.9, "volume": 1583575.0}, {"date": "2018-11-26", "close": 64.9, "volume": 2615958.0}, {"date": "2018-11-27", "close": 65.32, "volume": 3808818.0}, {"date": "2018-11-28", "close": 66.85, "volume": 4211670.0}, {"date": "2018-11-29", "close": 67.54, "volume": 2600758.0}, {"date": "2018-11-30", "close": 67.4, "volume": 6067762.0}, {"date": "2018-12-03", "close": 67.04, "volume": 3928367.0}, {"date": "2018-12-04", "close": 66.13, "volume": 5454361.0}, {"date": "2018-12-06", "close": 65.94, "volume": 4944680.0}, {"date": "2018-12-07", "close": 65.02, "volume": 2773302.0}, {"date": "2018-12-10", "close": 64.9, "volume": 2911204.0}, {"date": "2018-12-11", "close": 65.3, "volume": 2197754.0}, {"date": "2018-12-12", "close": 65.55, "volume": 1809181.0}, {"date": "2018-12-13", "close": 65.98, "volume": 2388105.0}, {"date": "2018-12-14", "close": 65.45, "volume": 2856228.0}, {"date": "2018-12-17", "close": 64.21, "volume": 2975464.0}, {"date": "2018-12-18", "close": 64.02, "volume": 2802620.0}, {"date": "2018-12-19", "close": 63.49, "volume": 2865906.0}, {"date": "2018-12-20", "close": 61.82, "volume": 4358884.0}, {"date": "2018-12-21", "close": 60.89, "volume": 6892561.0}, {"date": "2018-12-24", "close": 59.95, "volume": 1467787.0}, {"date": "2018-12-26", "close": 61.23, "volume": 5085356.0}, {"date": "2018-12-27", "close": 62.05, "volume": 3211466.0}, {"date": "2018-12-28", "close": 62.28, "volume": 2523728.0}, {"date": "2018-12-31", "close": 62.66, "volume": 1947352.0}, {"date": "2019-01-02", "close": 62.05, "volume": 2221582.0}, {"date": "2019-01-03", "close": 61.37, "volume": 3554706.0}, {"date": "2019-01-04", "close": 61.85, "volume": 3017056.0}, {"date": "2019-01-07", "close": 61.8, "volume": 2805969.0}, {"date": "2019-01-08", "close": 62.78, "volume": 2431755.0}, {"date": "2019-01-09", "close": 62.48, "volume": 4280452.0}, {"date": "2019-01-10", "close": 63.26, "volume": 2021622.0}, {"date": "2019-01-11", "close": 63.04, "volume": 2148281.0}, {"date": "2019-01-14", "close": 62.95, "volume": 3873601.0}, {"date": "2019-01-15", "close": 62.72, "volume": 2411810.0}, {"date": "2019-01-16", "close": 62.25, "volume": 2812264.0}, {"date": "2019-01-17", "close": 62.24, "volume": 2743852.0}, {"date": "2019-01-18", "close": 62.68, "volume": 2600254.0}, {"date": "2019-01-22", "close": 62.66, "volume": 3276974.0}, {"date": "2019-01-23", "close": 62.89, "volume": 2516884.0}, {"date": "2019-01-24", "close": 62.53, "volume": 2659595.0}, {"date": "2019-01-25", "close": 62.02, "volume": 2248498.0}, {"date": "2019-01-28", "close": 62.27, "volume": 2212097.0}, {"date": "2019-01-29", "close": 62.05, "volume": 2372767.0}, {"date": "2019-01-30", "close": 62.9, "volume": 2750518.0}, {"date": "2019-01-31", "close": 63.85, "volume": 5891606.0}, {"date": "2019-02-01", "close": 63.57, "volume": 5983416.0}, {"date": "2019-02-04", "close": 66.64, "volume": 9537656.0}, {"date": "2019-02-05", "close": 65.35, "volume": 6933066.0}, {"date": "2019-02-06", "close": 65.33, "volume": 5121227.0}, {"date": "2019-02-07", "close": 65.11, "volume": 5231348.0}, {"date": "2019-02-08", "close": 66.2, "volume": 5608556.0}, {"date": "2019-02-11", "close": 66.29, "volume": 2929455.0}, {"date": "2019-02-12", "close": 66.94, "volume": 3920444.0}, {"date": "2019-02-13", "close": 66.53, "volume": 3232397.0}, {"date": "2019-02-14", "close": 66.56, "volume": 2312303.0}, {"date": "2019-02-15", "close": 67.54, "volume": 4498074.0}, {"date": "2019-02-19", "close": 67.01, "volume": 3169810.0}, {"date": "2019-02-20", "close": 67.35, "volume": 2683683.0}, {"date": "2019-02-21", "close": 67.24, "volume": 1877238.0}, {"date": "2019-02-22", "close": 67.33, "volume": 1942011.0}, {"date": "2019-02-25", "close": 67.26, "volume": 2984635.0}, {"date": "2019-02-26", "close": 67.41, "volume": 2595516.0}, {"date": "2019-02-27", "close": 67.11, "volume": 2105468.0}, {"date": "2019-02-28", "close": 67.55, "volume": 2494865.0}, {"date": "2019-03-01", "close": 67.58, "volume": 2053756.0}, {"date": "2019-03-04", "close": 67.11, "volume": 2825213.0}, {"date": "2019-03-05", "close": 66.58, "volume": 2128795.0}, {"date": "2019-03-06", "close": 66.28, "volume": 1928669.0}, {"date": "2019-03-07", "close": 65.87, "volume": 1684655.0}, {"date": "2019-03-08", "close": 65.78, "volume": 2190241.0}, {"date": "2019-03-11", "close": 66.46, "volume": 1953193.0}, {"date": "2019-03-12", "close": 66.18, "volume": 2800464.0}, {"date": "2019-03-13", "close": 66.45, "volume": 2064762.0}, {"date": "2019-03-14", "close": 66.12, "volume": 2242442.0}, {"date": "2019-03-15", "close": 66.27, "volume": 7788636.0}, {"date": "2019-03-18", "close": 66.46, "volume": 2374712.0}, {"date": "2019-03-19", "close": 66.18, "volume": 2540048.0}, {"date": "2019-03-20", "close": 65.41, "volume": 1878513.0}, {"date": "2019-03-21", "close": 65.91, "volume": 1925788.0}, {"date": "2019-03-22", "close": 65.56, "volume": 1649613.0}, {"date": "2019-03-25", "close": 66.2, "volume": 3007245.0}, {"date": "2019-03-26", "close": 66.28, "volume": 2637967.0}, {"date": "2019-03-27", "close": 65.64, "volume": 2266581.0}, {"date": "2019-03-28", "close": 66.26, "volume": 1737008.0}, {"date": "2019-03-29", "close": 66.76, "volume": 2309452.0}, {"date": "2019-04-01", "close": 66.78, "volume": 1725108.0}, {"date": "2019-04-02", "close": 66.33, "volume": 1859629.0}, {"date": "2019-04-03", "close": 66.47, "volume": 1845822.0}, {"date": "2019-04-04", "close": 66.86, "volume": 2490521.0}, {"date": "2019-04-05", "close": 67.14, "volume": 1781720.0}, {"date": "2019-04-08", "close": 67.24, "volume": 3677108.0}, {"date": "2019-04-09", "close": 66.96, "volume": 1366972.0}, {"date": "2019-04-10", "close": 67.42, "volume": 1220261.0}, {"date": "2019-04-11", "close": 68.12, "volume": 1963535.0}, {"date": "2019-04-12", "close": 69.01, "volume": 2615730.0}, {"date": "2019-04-15", "close": 69.63, "volume": 3194491.0}, {"date": "2019-04-16", "close": 70.1, "volume": 2142992.0}, {"date": "2019-04-17", "close": 70.64, "volume": 2547967.0}, {"date": "2019-04-18", "close": 70.99, "volume": 2410438.0}, {"date": "2019-04-22", "close": 70.58, "volume": 2023409.0}, {"date": "2019-04-23", "close": 70.4, "volume": 2020043.0}, {"date": "2019-04-24", "close": 70.07, "volume": 2580704.0}, {"date": "2019-04-25", "close": 69.37, "volume": 1473079.0}, {"date": "2019-04-26", "close": 69.1, "volume": 1715112.0}, {"date": "2019-04-29", "close": 69.72, "volume": 2194778.0}, {"date": "2019-04-30", "close": 70.37, "volume": 2444149.0}, {"date": "2019-05-01", "close": 69.97, "volume": 2263574.0}, {"date": "2019-05-02", "close": 70.83, "volume": 2516689.0}, {"date": "2019-05-03", "close": 70.52, "volume": 3076583.0}, {"date": "2019-05-06", "close": 72.95, "volume": 4149834.0}, {"date": "2019-05-07", "close": 72.9, "volume": 2409578.0}, {"date": "2019-05-08", "close": 72.98, "volume": 2559928.0}, {"date": "2019-05-09", "close": 73.55, "volume": 2492889.0}, {"date": "2019-05-10", "close": 73.99, "volume": 1905256.0}, {"date": "2019-05-13", "close": 73.37, "volume": 2160209.0}, {"date": "2019-05-14", "close": 73.63, "volume": 2068270.0}, {"date": "2019-05-15", "close": 73.9, "volume": 1594478.0}, {"date": "2019-05-16", "close": 74.64, "volume": 2923793.0}, {"date": "2019-05-17", "close": 74.93, "volume": 2493561.0}, {"date": "2019-05-20", "close": 74.96, "volume": 2041919.0}, {"date": "2019-05-21", "close": 75.49, "volume": 1595231.0}, {"date": "2019-05-22", "close": 75.41, "volume": 1525884.0}, {"date": "2019-05-23", "close": 74.68, "volume": 1684078.0}, {"date": "2019-05-24", "close": 75.05, "volume": 2136962.0}, {"date": "2019-05-28", "close": 74.55, "volume": 2393404.0}, {"date": "2019-05-29", "close": 74.39, "volume": 3038944.0}, {"date": "2019-05-30", "close": 74.52, "volume": 2005486.0}, {"date": "2019-05-31", "close": 68.82, "volume": 7696709.0}, {"date": "2019-06-03", "close": 68.96, "volume": 3549921.0}, {"date": "2019-06-04", "close": 69.4, "volume": 3979082.0}, {"date": "2019-06-05", "close": 70.84, "volume": 3163949.0}, {"date": "2019-06-06", "close": 70.95, "volume": 2299288.0}, {"date": "2019-06-07", "close": 71.5, "volume": 2276881.0}, {"date": "2019-06-10", "close": 71.72, "volume": 1350762.0}, {"date": "2019-06-11", "close": 72.76, "volume": 2341041.0}, {"date": "2019-06-12", "close": 72.98, "volume": 1294739.0}, {"date": "2019-06-13", "close": 72.52, "volume": 1975846.0}, {"date": "2019-06-14", "close": 72.25, "volume": 1614751.0}, {"date": "2019-06-17", "close": 71.84, "volume": 1640708.0}, {"date": "2019-06-18", "close": 71.68, "volume": 1382399.0}, {"date": "2019-06-19", "close": 71.09, "volume": 2163057.0}, {"date": "2019-06-20", "close": 70.78, "volume": 2292514.0}, {"date": "2019-06-21", "close": 70.65, "volume": 3988267.0}, {"date": "2019-06-24", "close": 71.11, "volume": 1863887.0}, {"date": "2019-06-25", "close": 71.7, "volume": 1728540.0}, {"date": "2019-06-26", "close": 70.31, "volume": 1685806.0}, {"date": "2019-06-27", "close": 70.44, "volume": 1618580.0}, {"date": "2019-06-28", "close": 70.72, "volume": 2486988.0}, {"date": "2019-07-01", "close": 70.68, "volume": 1747300.0}, {"date": "2019-07-02", "close": 71.42, "volume": 1953003.0}, {"date": "2019-07-03", "close": 71.75, "volume": 2171422.0}, {"date": "2019-07-05", "close": 71.75, "volume": 1739809.0}, {"date": "2019-07-08", "close": 72.0, "volume": 2359597.0}, {"date": "2019-07-09", "close": 71.49, "volume": 3776835.0}, {"date": "2019-07-10", "close": 72.06, "volume": 2020005.0}, {"date": "2019-07-11", "close": 71.98, "volume": 1771176.0}, {"date": "2019-07-12", "close": 72.59, "volume": 2197812.0}, {"date": "2019-07-15", "close": 72.84, "volume": 1619049.0}, {"date": "2019-07-16", "close": 72.65, "volume": 1647751.0}, {"date": "2019-07-17", "close": 71.75, "volume": 2405087.0}, {"date": "2019-07-18", "close": 71.88, "volume": 1637035.0}, {"date": "2019-07-19", "close": 70.86, "volume": 1390028.0}, {"date": "2019-07-22", "close": 70.25, "volume": 1574999.0}, {"date": "2019-07-23", "close": 70.17, "volume": 2395922.0}, {"date": "2019-07-24", "close": 70.12, "volume": 2124196.0}, {"date": "2019-07-25", "close": 70.13, "volume": 1816889.0}, {"date": "2019-07-26", "close": 70.89, "volume": 1505163.0}, {"date": "2019-07-29", "close": 69.95, "volume": 2269877.0}, {"date": "2019-07-30", "close": 69.63, "volume": 2200761.0}, {"date": "2019-07-31", "close": 68.57, "volume": 4220142.0}, {"date": "2019-08-01", "close": 68.93, "volume": 4134108.0}, {"date": "2019-08-02", "close": 68.9, "volume": 2641243.0}, {"date": "2019-08-05", "close": 67.14, "volume": 8527905.0}, {"date": "2019-08-06", "close": 68.59, "volume": 4876891.0}, {"date": "2019-08-07", "close": 69.87, "volume": 2854551.0}, {"date": "2019-08-08", "close": 70.63, "volume": 3855438.0}, {"date": "2019-08-09", "close": 69.99, "volume": 4744842.0}, {"date": "2019-08-12", "close": 72.19, "volume": 5190916.0}, {"date": "2019-08-13", "close": 73.36, "volume": 3156534.0}, {"date": "2019-08-14", "close": 72.28, "volume": 3144142.0}, {"date": "2019-08-15", "close": 72.25, "volume": 2532630.0}, {"date": "2019-08-16", "close": 72.96, "volume": 6745277.0}, {"date": "2019-08-19", "close": 73.6, "volume": 2845664.0}, {"date": "2019-08-20", "close": 72.8, "volume": 2310150.0}, {"date": "2019-08-21", "close": 72.25, "volume": 3049141.0}, {"date": "2019-08-22", "close": 73.29, "volume": 2103206.0}, {"date": "2019-08-23", "close": 72.8, "volume": 2420966.0}, {"date": "2019-08-26", "close": 73.35, "volume": 2038233.0}, {"date": "2019-08-27", "close": 73.87, "volume": 3325638.0}, {"date": "2019-08-28", "close": 74.41, "volume": 2333989.0}, {"date": "2019-08-29", "close": 74.49, "volume": 2458773.0}, {"date": "2019-08-30", "close": 74.33, "volume": 2124814.0}, {"date": "2019-09-03", "close": 74.47, "volume": 1972555.0}, {"date": "2019-09-04", "close": 75.07, "volume": 1981416.0}, {"date": "2019-09-05", "close": 74.38, "volume": 2737751.0}, {"date": "2019-09-06", "close": 75.71, "volume": 3098816.0}, {"date": "2019-09-09", "close": 76.71, "volume": 3783941.0}, {"date": "2019-09-10", "close": 76.75, "volume": 3164425.0}, {"date": "2019-09-11", "close": 77.07, "volume": 2937592.0}, {"date": "2019-09-12", "close": 77.72, "volume": 2355400.0}, {"date": "2019-09-13", "close": 78.28, "volume": 2068212.0}, {"date": "2019-09-16", "close": 77.19, "volume": 2711745.0}, {"date": "2019-09-17", "close": 78.38, "volume": 3508159.0}, {"date": "2019-09-18", "close": 78.86, "volume": 3151126.0}, {"date": "2019-09-19", "close": 78.39, "volume": 2248923.0}, {"date": "2019-09-20", "close": 78.24, "volume": 10349160.0}, {"date": "2019-09-23", "close": 78.7, "volume": 2911400.0}, {"date": "2019-09-24", "close": 78.61, "volume": 3206155.0}, {"date": "2019-09-25", "close": 78.72, "volume": 2152651.0}, {"date": "2019-09-26", "close": 78.8, "volume": 1709085.0}, {"date": "2019-09-27", "close": 78.87, "volume": 1483882.0}, {"date": "2019-09-30", "close": 79.4, "volume": 1855689.0}, {"date": "2019-10-01", "close": 79.36, "volume": 1803091.0}, {"date": "2019-10-02", "close": 78.63, "volume": 2036596.0}, {"date": "2019-10-03", "close": 77.95, "volume": 2953949.0}, {"date": "2019-10-04", "close": 78.15, "volume": 3947927.0}, {"date": "2019-10-07", "close": 78.22, "volume": 1889760.0}, {"date": "2019-10-08", "close": 77.57, "volume": 4012433.0}, {"date": "2019-10-09", "close": 78.15, "volume": 2289834.0}, {"date": "2019-10-10", "close": 78.23, "volume": 1508887.0}, {"date": "2019-10-11", "close": 78.87, "volume": 3028747.0}, {"date": "2019-10-14", "close": 78.99, "volume": 3740747.0}, {"date": "2019-10-15", "close": 79.08, "volume": 1722215.0}, {"date": "2019-10-16", "close": 78.91, "volume": 3410744.0}, {"date": "2019-10-17", "close": 79.21, "volume": 1919385.0}, {"date": "2019-10-18", "close": 79.14, "volume": 1495057.0}, {"date": "2019-10-21", "close": 79.46, "volume": 1426140.0}, {"date": "2019-10-22", "close": 79.0, "volume": 1645442.0}, {"date": "2019-10-23", "close": 78.84, "volume": 1529078.0}, {"date": "2019-10-24", "close": 78.95, "volume": 2895984.0}, {"date": "2019-10-25", "close": 79.17, "volume": 1675717.0}, {"date": "2019-10-28", "close": 78.86, "volume": 1666271.0}, {"date": "2019-10-29", "close": 79.11, "volume": 2023486.0}, {"date": "2019-10-30", "close": 79.65, "volume": 1351594.0}, {"date": "2019-10-31", "close": 79.87, "volume": 3394126.0}, {"date": "2019-11-01", "close": 81.28, "volume": 3590560.0}, {"date": "2019-11-04", "close": 80.81, "volume": 3423320.0}, {"date": "2019-11-05", "close": 80.08, "volume": 2766125.0}, {"date": "2019-11-06", "close": 81.06, "volume": 2130699.0}, {"date": "2019-11-07", "close": 80.9, "volume": 1820987.0}, {"date": "2019-11-08", "close": 80.4, "volume": 1753041.0}, {"date": "2019-11-11", "close": 80.15, "volume": 1436807.0}, {"date": "2019-11-12", "close": 80.3, "volume": 1314767.0}, {"date": "2019-11-13", "close": 81.22, "volume": 1906409.0}, {"date": "2019-11-14", "close": 81.5, "volume": 1868304.0}, {"date": "2019-11-15", "close": 81.61, "volume": 3907144.0}, {"date": "2019-11-18", "close": 80.7, "volume": 3514298.0}, {"date": "2019-11-19", "close": 80.29, "volume": 2684669.0}, {"date": "2019-11-20", "close": 79.82, "volume": 2126509.0}, {"date": "2019-11-21", "close": 79.22, "volume": 2451063.0}, {"date": "2019-11-22", "close": 79.06, "volume": 1152332.0}, {"date": "2019-11-25", "close": 79.82, "volume": 2170173.0}, {"date": "2019-11-26", "close": 80.65, "volume": 2716480.0}, {"date": "2019-11-27", "close": 81.06, "volume": 1239739.0}, {"date": "2019-11-29", "close": 80.55, "volume": 825201.0}, {"date": "2019-12-02", "close": 80.82, "volume": 1807493.0}, {"date": "2019-12-03", "close": 81.3, "volume": 2816844.0}, {"date": "2019-12-04", "close": 81.99, "volume": 2266102.0}, {"date": "2019-12-05", "close": 82.97, "volume": 2577607.0}, {"date": "2019-12-06", "close": 82.77, "volume": 1656795.0}, {"date": "2019-12-09", "close": 83.13, "volume": 1499899.0}, {"date": "2019-12-10", "close": 82.53, "volume": 1852377.0}, {"date": "2019-12-11", "close": 82.88, "volume": 1574439.0}, {"date": "2019-12-12", "close": 83.27, "volume": 1543797.0}, {"date": "2019-12-13", "close": 83.54, "volume": 1808864.0}, {"date": "2019-12-16", "close": 84.23, "volume": 1429681.0}, {"date": "2019-12-17", "close": 84.14, "volume": 2221376.0}, {"date": "2019-12-18", "close": 84.07, "volume": 3406904.0}, {"date": "2019-12-19", "close": 84.49, "volume": 2031375.0}, {"date": "2019-12-20", "close": 85.44, "volume": 3299062.0}, {"date": "2019-12-23", "close": 85.3, "volume": 1460568.0}, {"date": "2019-12-24", "close": 85.38, "volume": 424892.0}, {"date": "2019-12-26", "close": 85.54, "volume": 1045435.0}, {"date": "2019-12-27", "close": 85.74, "volume": 1192237.0}, {"date": "2019-12-30", "close": 85.8, "volume": 979866.0}, {"date": "2019-12-31", "close": 85.54, "volume": 1530571.0}, {"date": "2020-01-02", "close": 84.66, "volume": 2040586.0}, {"date": "2020-01-03", "close": 84.35, "volume": 1759888.0}, {"date": "2020-01-06", "close": 84.24, "volume": 1916810.0}, {"date": "2020-01-07", "close": 83.56, "volume": 1701730.0}, {"date": "2020-01-08", "close": 84.53, "volume": 2945869.0}, {"date": "2020-01-09", "close": 84.63, "volume": 1914825.0}, {"date": "2020-01-10", "close": 84.92, "volume": 1593639.0}, {"date": "2020-01-13", "close": 83.72, "volume": 3467527.0}, {"date": "2020-01-14", "close": 82.4, "volume": 2797708.0}, {"date": "2020-01-15", "close": 82.65, "volume": 2806774.0}, {"date": "2020-01-16", "close": 82.66, "volume": 2588501.0}, {"date": "2020-01-17", "close": 82.82, "volume": 4796891.0}, {"date": "2020-01-21", "close": 83.23, "volume": 2821362.0}, {"date": "2020-01-22", "close": 83.14, "volume": 2410594.0}, {"date": "2020-01-23", "close": 83.59, "volume": 1863137.0}, {"date": "2020-01-24", "close": 82.63, "volume": 1902265.0}, {"date": "2020-01-27", "close": 82.34, "volume": 1547013.0}, {"date": "2020-01-28", "close": 82.67, "volume": 1557778.0}, {"date": "2020-01-29", "close": 81.89, "volume": 1377886.0}, {"date": "2020-01-30", "close": 82.84, "volume": 2050976.0}, {"date": "2020-01-31", "close": 82.14, "volume": 2786197.0}, {"date": "2020-02-03", "close": 76.68, "volume": 5033669.0}, {"date": "2020-02-04", "close": 75.06, "volume": 5782112.0}, {"date": "2020-02-05", "close": 75.7, "volume": 3465870.0}, {"date": "2020-02-06", "close": 76.62, "volume": 2867242.0}, {"date": "2020-02-07", "close": 77.36, "volume": 2902956.0}, {"date": "2020-02-10", "close": 76.96, "volume": 2539112.0}, {"date": "2020-02-11", "close": 76.27, "volume": 2287411.0}, {"date": "2020-02-12", "close": 77.46, "volume": 2503763.0}, {"date": "2020-02-13", "close": 77.94, "volume": 2382647.0}, {"date": "2020-02-14", "close": 78.21, "volume": 1613643.0}, {"date": "2020-02-18", "close": 76.83, "volume": 3264590.0}, {"date": "2020-02-19", "close": 76.2, "volume": 1553074.0}, {"date": "2020-02-20", "close": 76.71, "volume": 1398370.0}, {"date": "2020-02-21", "close": 77.04, "volume": 1883494.0}, {"date": "2020-02-24", "close": 75.54, "volume": 1951334.0}, {"date": "2020-02-25", "close": 74.05, "volume": 3031230.0}, {"date": "2020-02-26", "close": 72.87, "volume": 3585108.0}, {"date": "2020-02-27", "close": 69.68, "volume": 4305055.0}, {"date": "2020-02-28", "close": 66.65, "volume": 5832031.0}, {"date": "2020-03-02", "close": 69.68, "volume": 5054981.0}, {"date": "2020-03-03", "close": 68.5, "volume": 4131938.0}, {"date": "2020-03-04", "close": 70.65, "volume": 3063897.0}, {"date": "2020-03-05", "close": 67.65, "volume": 3987232.0}, {"date": "2020-03-06", "close": 66.95, "volume": 3331262.0}, {"date": "2020-03-09", "close": 61.25, "volume": 4898633.0}, {"date": "2020-03-10", "close": 62.42, "volume": 4385831.0}, {"date": "2020-03-11", "close": 55.15, "volume": 7360158.0}, {"date": "2020-03-12", "close": 43.51, "volume": 9736201.0}, {"date": "2020-03-13", "close": 47.07, "volume": 15153520.0}, {"date": "2020-03-16", "close": 37.75, "volume": 10264160.0}, {"date": "2020-03-17", "close": 35.06, "volume": 17467730.0}, {"date": "2020-03-18", "close": 31.24, "volume": 26221600.0}, {"date": "2020-03-19", "close": 37.11, "volume": 11766450.0}, {"date": "2020-03-20", "close": 35.33, "volume": 13695340.0}, {"date": "2020-03-23", "close": 36.27, "volume": 11719190.0}, {"date": "2020-03-24", "close": 38.98, "volume": 10948110.0}, {"date": "2020-03-25", "close": 45.65, "volume": 10269100.0}, {"date": "2020-03-26", "close": 53.48, "volume": 10604060.0}, {"date": "2020-03-27", "close": 50.45, "volume": 9237817.0}, {"date": "2020-03-30", "close": 46.35, "volume": 7373500.0}, {"date": "2020-03-31", "close": 45.63, "volume": 5557039.0}, {"date": "2020-04-01", "close": 41.87, "volume": 7411564.0}, {"date": "2020-04-02", "close": 41.29, "volume": 4878223.0}, {"date": "2020-04-03", "close": 39.5, "volume": 6871602.0}, {"date": "2020-04-06", "close": 45.01, "volume": 6654878.0}, {"date": "2020-04-07", "close": 46.07, "volume": 6634883.0}, {"date": "2020-04-08", "close": 47.25, "volume": 5878435.0}, {"date": "2020-04-09", "close": 49.59, "volume": 6393245.0}, {"date": "2020-04-13", "close": 47.05, "volume": 3125875.0}, {"date": "2020-04-14", "close": 48.32, "volume": 3716961.0}, {"date": "2020-04-15", "close": 46.1, "volume": 4823559.0}, {"date": "2020-04-16", "close": 45.74, "volume": 6002284.0}, {"date": "2020-04-17", "close": 50.31, "volume": 8095709.0}, {"date": "2020-04-20", "close": 49.61, "volume": 3802248.0}, {"date": "2020-04-21", "close": 49.1, "volume": 6100145.0}, {"date": "2020-04-22", "close": 51.35, "volume": 4999738.0}, {"date": "2020-04-23", "close": 49.75, "volume": 8694141.0}, {"date": "2020-04-24", "close": 53.08, "volume": 7246441.0}, {"date": "2020-04-27", "close": 54.92, "volume": 7303414.0}, {"date": "2020-04-28", "close": 55.84, "volume": 7775329.0}, {"date": "2020-04-29", "close": 58.6, "volume": 5109760.0}, {"date": "2020-04-30", "close": 56.27, "volume": 7067510.0}, {"date": "2020-05-01", "close": 52.76, "volume": 3836852.0}, {"date": "2020-05-04", "close": 53.83, "volume": 4510370.0}, {"date": "2020-05-05", "close": 50.54, "volume": 7370083.0}, {"date": "2020-05-06", "close": 51.88, "volume": 6034144.0}, {"date": "2020-05-07", "close": 52.28, "volume": 4513428.0}, {"date": "2020-05-08", "close": 53.29, "volume": 2470736.0}, {"date": "2020-05-11", "close": 51.7, "volume": 3777058.0}, {"date": "2020-05-12", "close": 49.28, "volume": 4616600.0}, {"date": "2020-05-13", "close": 46.69, "volume": 5348126.0}, {"date": "2020-05-14", "close": 47.98, "volume": 5468870.0}, {"date": "2020-05-15", "close": 47.62, "volume": 7649041.0}, {"date": "2020-05-18", "close": 52.7, "volume": 6196023.0}, {"date": "2020-05-19", "close": 51.38, "volume": 3769822.0}, {"date": "2020-05-20", "close": 52.58, "volume": 3562577.0}, {"date": "2020-05-21", "close": 52.48, "volume": 3555544.0}, {"date": "2020-05-22", "close": 51.75, "volume": 3537489.0}, {"date": "2020-05-26", "close": 55.11, "volume": 4736810.0}, {"date": "2020-05-27", "close": 56.95, "volume": 5737944.0}, {"date": "2020-05-28", "close": 55.95, "volume": 4973685.0}, {"date": "2020-05-29", "close": 55.16, "volume": 9024525.0}, {"date": "2020-06-01", "close": 57.18, "volume": 3068996.0}, {"date": "2020-06-02", "close": 56.64, "volume": 2869796.0}, {"date": "2020-06-03", "close": 59.1, "volume": 3076363.0}, {"date": "2020-06-04", "close": 58.59, "volume": 2880136.0}, {"date": "2020-06-05", "close": 61.59, "volume": 6726916.0}, {"date": "2020-06-08", "close": 64.11, "volume": 6450097.0}, {"date": "2020-06-09", "close": 61.39, "volume": 5418691.0}, {"date": "2020-06-10", "close": 56.99, "volume": 6988044.0}, {"date": "2020-06-11", "close": 53.37, "volume": 6348657.0}, {"date": "2020-06-12", "close": 54.26, "volume": 4364317.0}, {"date": "2020-06-15", "close": 54.88, "volume": 4327056.0}, {"date": "2020-06-16", "close": 56.53, "volume": 4707307.0}, {"date": "2020-06-17", "close": 54.48, "volume": 2544059.0}, {"date": "2020-06-18", "close": 55.93, "volume": 3470679.0}, {"date": "2020-06-19", "close": 54.26, "volume": 5945231.0}, {"date": "2020-06-22", "close": 55.0, "volume": 3270476.0}, {"date": "2020-06-23", "close": 58.28, "volume": 7164200.0}, {"date": "2020-06-24", "close": 54.88, "volume": 5384017.0}, {"date": "2020-06-25", "close": 55.0, "volume": 2793682.0}, {"date": "2020-06-26", "close": 52.3, "volume": 6824479.0}, {"date": "2020-06-29", "close": 54.42, "volume": 2971066.0}, {"date": "2020-06-30", "close": 54.66, "volume": 4668319.0}, {"date": "2020-07-01", "close": 53.7, "volume": 3393505.0}, {"date": "2020-07-02", "close": 54.06, "volume": 4925108.0}, {"date": "2020-07-06", "close": 53.76, "volume": 2530086.0}, {"date": "2020-07-07", "close": 53.02, "volume": 2827143.0}, {"date": "2020-07-08", "close": 53.11, "volume": 3457071.0}, {"date": "2020-07-09", "close": 50.98, "volume": 3704207.0}, {"date": "2020-07-10", "close": 52.31, "volume": 2442716.0}, {"date": "2020-07-13", "close": 52.44, "volume": 3136977.0}, {"date": "2020-07-14", "close": 52.96, "volume": 2607936.0}, {"date": "2020-07-15", "close": 55.44, "volume": 2938348.0}, {"date": "2020-07-16", "close": 54.62, "volume": 1944190.0}, {"date": "2020-07-17", "close": 54.17, "volume": 1727842.0}, {"date": "2020-07-20", "close": 53.03, "volume": 2727307.0}, {"date": "2020-07-21", "close": 54.72, "volume": 2329007.0}, {"date": "2020-07-22", "close": 55.34, "volume": 2290132.0}, {"date": "2020-07-23", "close": 54.94, "volume": 2855206.0}, {"date": "2020-07-24", "close": 54.94, "volume": 2070857.0}, {"date": "2020-07-27", "close": 53.99, "volume": 2373087.0}, {"date": "2020-07-28", "close": 53.5, "volume": 1957846.0}, {"date": "2020-07-29", "close": 53.99, "volume": 2633009.0}, {"date": "2020-07-30", "close": 53.59, "volume": 2101740.0}, {"date": "2020-07-31", "close": 52.85, "volume": 3070070.0}, {"date": "2020-08-03", "close": 52.13, "volume": 2901862.0}, {"date": "2020-08-04", "close": 54.11, "volume": 3407882.0}, {"date": "2020-08-05", "close": 54.99, "volume": 4392326.0}, {"date": "2020-08-06", "close": 56.4, "volume": 3328381.0}, {"date": "2020-08-07", "close": 57.8, "volume": 4447585.0}, {"date": "2020-08-10", "close": 60.1, "volume": 4005962.0}, {"date": "2020-08-11", "close": 60.84, "volume": 7641274.0}, {"date": "2020-08-12", "close": 59.7, "volume": 3189766.0}, {"date": "2020-08-13", "close": 58.6, "volume": 2320216.0}, {"date": "2020-08-14", "close": 59.54, "volume": 3852718.0}, {"date": "2020-08-17", "close": 59.7, "volume": 2656916.0}, {"date": "2020-08-18", "close": 59.59, "volume": 2866369.0}, {"date": "2020-08-19", "close": 58.08, "volume": 2321663.0}, {"date": "2020-08-20", "close": 57.93, "volume": 2167783.0}, {"date": "2020-08-21", "close": 57.46, "volume": 2599395.0}, {"date": "2020-08-24", "close": 59.51, "volume": 2734484.0}, {"date": "2020-08-25", "close": 58.2, "volume": 4052281.0}, {"date": "2020-08-26", "close": 57.5, "volume": 4352223.0}, {"date": "2020-08-27", "close": 60.03, "volume": 3195739.0}, {"date": "2020-08-28", "close": 61.89, "volume": 2564113.0}, {"date": "2020-08-31", "close": 60.14, "volume": 2428257.0}, {"date": "2020-09-01", "close": 60.1, "volume": 2488880.0}, {"date": "2020-09-02", "close": 60.84, "volume": 2049864.0}, {"date": "2020-09-03", "close": 60.37, "volume": 2646754.0}, {"date": "2020-09-04", "close": 60.14, "volume": 2228815.0}, {"date": "2020-09-08", "close": 59.48, "volume": 2549749.0}, {"date": "2020-09-09", "close": 61.42, "volume": 4225291.0}, {"date": "2020-09-10", "close": 61.78, "volume": 3657759.0}, {"date": "2020-09-11", "close": 62.3, "volume": 2861435.0}, {"date": "2020-09-14", "close": 64.57, "volume": 2167379.0}, {"date": "2020-09-15", "close": 65.4, "volume": 3150791.0}, {"date": "2020-09-16", "close": 68.25, "volume": 5170872.0}, {"date": "2020-09-17", "close": 68.4, "volume": 4434469.0}, {"date": "2020-09-18", "close": 67.63, "volume": 4585975.0}, {"date": "2020-09-21", "close": 64.05, "volume": 4036662.0}, {"date": "2020-09-22", "close": 64.02, "volume": 2854762.0}, {"date": "2020-09-23", "close": 60.52, "volume": 3427262.0}, {"date": "2020-09-24", "close": 61.56, "volume": 2954192.0}, {"date": "2020-09-25", "close": 62.01, "volume": 2543564.0}, {"date": "2020-09-28", "close": 61.85, "volume": 2163542.0}, {"date": "2020-09-29", "close": 61.17, "volume": 2135882.0}, {"date": "2020-09-30", "close": 62.22, "volume": 2257158.0}, {"date": "2020-10-01", "close": 62.62, "volume": 2034403.0}, {"date": "2020-10-02", "close": 63.17, "volume": 1709313.0}, {"date": "2020-10-05", "close": 63.54, "volume": 1704067.0}, {"date": "2020-10-06", "close": 64.67, "volume": 3698619.0}, {"date": "2020-10-07", "close": 66.28, "volume": 2066099.0}, {"date": "2020-10-08", "close": 67.84, "volume": 2362318.0}, {"date": "2020-10-09", "close": 67.98, "volume": 2594089.0}, {"date": "2020-10-12", "close": 67.48, "volume": 2060795.0}, {"date": "2020-10-13", "close": 65.08, "volume": 2313947.0}, {"date": "2020-10-14", "close": 66.9, "volume": 2228966.0}, {"date": "2020-10-15", "close": 66.58, "volume": 1970762.0}, {"date": "2020-10-16", "close": 65.78, "volume": 2620694.0}, {"date": "2020-10-19", "close": 64.34, "volume": 2333422.0}, {"date": "2020-10-20", "close": 64.58, "volume": 1565900.0}, {"date": "2020-10-21", "close": 63.8, "volume": 1495680.0}, {"date": "2020-10-22", "close": 65.21, "volume": 1793466.0}, {"date": "2020-10-23", "close": 64.8, "volume": 1717434.0}, {"date": "2020-10-26", "close": 60.8, "volume": 3163087.0}, {"date": "2020-10-27", "close": 58.34, "volume": 3537817.0}, {"date": "2020-10-28", "close": 54.79, "volume": 4212375.0}, {"date": "2020-10-29", "close": 55.29, "volume": 3873690.0}, {"date": "2020-10-30", "close": 55.31, "volume": 4689870.0}, {"date": "2020-11-02", "close": 57.09, "volume": 3665326.0}, {"date": "2020-11-03", "close": 60.25, "volume": 4172117.0}, {"date": "2020-11-04", "close": 60.74, "volume": 3185938.0}, {"date": "2020-11-05", "close": 60.83, "volume": 3106313.0}, {"date": "2020-11-06", "close": 60.86, "volume": 1627009.0}, {"date": "2020-11-09", "close": 71.08, "volume": 8057925.0}, {"date": "2020-11-10", "close": 72.28, "volume": 3917848.0}, {"date": "2020-11-11", "close": 68.49, "volume": 3571169.0}, {"date": "2020-11-12", "close": 68.01, "volume": 3008933.0}, {"date": "2020-11-13", "close": 71.54, "volume": 3104451.0}, {"date": "2020-11-16", "close": 74.97, "volume": 3843926.0}, {"date": "2020-11-17", "close": 74.23, "volume": 2861396.0}, {"date": "2020-11-18", "close": 71.68, "volume": 3601747.0}, {"date": "2020-11-19", "close": 71.99, "volume": 3257247.0}, {"date": "2020-11-20", "close": 70.0, "volume": 2912436.0}, {"date": "2020-11-23", "close": 71.31, "volume": 2093474.0}, {"date": "2020-11-24", "close": 72.45, "volume": 2318689.0}, {"date": "2020-11-25", "close": 71.68, "volume": 2498198.0}, {"date": "2020-11-27", "close": 71.24, "volume": 865313.0}, {"date": "2020-11-30", "close": 71.29, "volume": 3650689.0}, {"date": "2020-12-01", "close": 73.43, "volume": 3007506.0}, {"date": "2020-12-02", "close": 72.75, "volume": 3102000.0}, {"date": "2020-12-03", "close": 74.68, "volume": 3494403.0}, {"date": "2020-12-04", "close": 78.12, "volume": 4305552.0}, {"date": "2020-12-07", "close": 75.87, "volume": 2723818.0}, {"date": "2020-12-08", "close": 76.72, "volume": 1746722.0}, {"date": "2020-12-09", "close": 76.41, "volume": 2630251.0}, {"date": "2020-12-10", "close": 77.24, "volume": 2750787.0}, {"date": "2020-12-11", "close": 75.88, "volume": 4403368.0}, {"date": "2020-12-14", "close": 73.43, "volume": 3452602.0}, {"date": "2020-12-15", "close": 74.31, "volume": 2728664.0}, {"date": "2020-12-16", "close": 73.88, "volume": 3116360.0}, {"date": "2020-12-17", "close": 74.44, "volume": 2844513.0}, {"date": "2020-12-18", "close": 72.28, "volume": 7618395.0}, {"date": "2020-12-21", "close": 72.47, "volume": 4483780.0}, {"date": "2020-12-22", "close": 71.92, "volume": 2173776.0}, {"date": "2020-12-23", "close": 72.87, "volume": 1752893.0}, {"date": "2020-12-24", "close": 72.42, "volume": 730194.0}, {"date": "2020-12-28", "close": 73.83, "volume": 1975922.0}, {"date": "2020-12-29", "close": 72.83, "volume": 1409042.0}, {"date": "2020-12-30", "close": 73.29, "volume": 1108109.0}, {"date": "2020-12-31", "close": 74.26, "volume": 1163701.0}, {"date": "2021-01-04", "close": 72.31, "volume": 2497325.0}, {"date": "2021-01-05", "close": 72.77, "volume": 1662577.0}, {"date": "2021-01-06", "close": 76.0, "volume": 3642010.0}, {"date": "2021-01-07", "close": 75.59, "volume": 4195085.0}, {"date": "2021-01-08", "close": 77.55, "volume": 3682938.0}, {"date": "2021-01-11", "close": 77.55, "volume": 3023790.0}, {"date": "2021-01-12", "close": 78.37, "volume": 3281396.0}, {"date": "2021-01-13", "close": 76.14, "volume": 2262136.0}, {"date": "2021-01-14", "close": 75.51, "volume": 2659836.0}, {"date": "2021-01-15", "close": 75.57, "volume": 2049740.0}, {"date": "2021-01-19", "close": 74.87, "volume": 1772455.0}, {"date": "2021-01-20", "close": 77.02, "volume": 2274812.0}, {"date": "2021-01-21", "close": 76.83, "volume": 1988361.0}, {"date": "2021-01-22", "close": 75.19, "volume": 1539095.0}, {"date": "2021-01-25", "close": 73.0, "volume": 4094749.0}, {"date": "2021-01-26", "close": 74.17, "volume": 2061057.0}, {"date": "2021-01-27", "close": 72.02, "volume": 2671475.0}, {"date": "2021-01-28", "close": 74.15, "volume": 1960198.0}, {"date": "2021-01-29", "close": 71.51, "volume": 2685141.0}, {"date": "2021-02-01", "close": 71.57, "volume": 2129013.0}, {"date": "2021-02-02", "close": 73.03, "volume": 5352601.0}, {"date": "2021-02-03", "close": 76.4, "volume": 4967755.0}, {"date": "2021-02-04", "close": 76.52, "volume": 2419952.0}, {"date": "2021-02-05", "close": 77.08, "volume": 1908197.0}, {"date": "2021-02-08", "close": 76.92, "volume": 1412492.0}, {"date": "2021-02-09", "close": 76.21, "volume": 1864907.0}, {"date": "2021-02-10", "close": 76.14, "volume": 1461482.0}, {"date": "2021-02-11", "close": 76.22, "volume": 1218939.0}, {"date": "2021-02-12", "close": 76.24, "volume": 1207676.0}, {"date": "2021-02-16", "close": 76.39, "volume": 2091639.0}, {"date": "2021-02-17", "close": 74.89, "volume": 2094640.0}, {"date": "2021-02-18", "close": 74.93, "volume": 1452761.0}, {"date": "2021-02-19", "close": 76.71, "volume": 2005658.0}, {"date": "2021-02-22", "close": 78.66, "volume": 2122305.0}, {"date": "2021-02-23", "close": 79.13, "volume": 2304487.0}, {"date": "2021-02-24", "close": 80.98, "volume": 3194995.0}, {"date": "2021-02-25", "close": 80.4, "volume": 3596457.0}, {"date": "2021-02-26", "close": 79.63, "volume": 3146238.0}, {"date": "2021-03-01", "close": 80.91, "volume": 2285883.0}, {"date": "2021-03-02", "close": 80.03, "volume": 2210790.0}, {"date": "2021-03-03", "close": 81.5, "volume": 2525500.0}, {"date": "2021-03-04", "close": 79.42, "volume": 2746753.0}, {"date": "2021-03-05", "close": 81.79, "volume": 2231355.0}, {"date": "2021-03-08", "close": 81.7, "volume": 2683130.0}, {"date": "2021-03-09", "close": 79.36, "volume": 3654678.0}, {"date": "2021-03-10", "close": 81.23, "volume": 2352117.0}, {"date": "2021-03-11", "close": 81.03, "volume": 1922113.0}, {"date": "2021-03-12", "close": 83.4, "volume": 1866513.0}, {"date": "2021-03-15", "close": 83.24, "volume": 2304155.0}, {"date": "2021-03-16", "close": 80.45, "volume": 2428750.0}, {"date": "2021-03-17", "close": 80.76, "volume": 1642995.0}, {"date": "2021-03-18", "close": 78.82, "volume": 1981709.0}, {"date": "2021-03-19", "close": 79.7, "volume": 4882543.0}, {"date": "2021-03-22", "close": 78.6, "volume": 2151927.0}, {"date": "2021-03-23", "close": 77.78, "volume": 3149016.0}, {"date": "2021-03-24", "close": 77.65, "volume": 1612781.0}, {"date": "2021-03-25", "close": 79.59, "volume": 1685678.0}, {"date": "2021-03-26", "close": 80.63, "volume": 1560664.0}, {"date": "2021-03-29", "close": 79.03, "volume": 1563423.0}, {"date": "2021-03-30", "close": 79.89, "volume": 2242946.0}, {"date": "2021-03-31", "close": 78.74, "volume": 2080031.0}, {"date": "2021-04-01", "close": 77.99, "volume": 2391594.0}, {"date": "2021-04-05", "close": 79.28, "volume": 3052751.0}, {"date": "2021-04-06", "close": 81.25, "volume": 1928030.0}, {"date": "2021-04-07", "close": 80.65, "volume": 1522299.0}, {"date": "2021-04-08", "close": 80.61, "volume": 1178894.0}, {"date": "2021-04-09", "close": 80.86, "volume": 1311244.0}, {"date": "2021-04-12", "close": 81.57, "volume": 1079186.0}, {"date": "2021-04-13", "close": 80.48, "volume": 1457156.0}, {"date": "2021-04-14", "close": 80.53, "volume": 1216702.0}, {"date": "2021-04-15", "close": 80.58, "volume": 1226610.0}, {"date": "2021-04-16", "close": 80.56, "volume": 2057960.0}, {"date": "2021-04-19", "close": 81.08, "volume": 1455949.0}, {"date": "2021-04-20", "close": 80.31, "volume": 1906535.0}, {"date": "2021-04-21", "close": 82.4, "volume": 1640682.0}, {"date": "2021-04-22", "close": 82.38, "volume": 1634824.0}, {"date": "2021-04-23", "close": 82.64, "volume": 1885773.0}, {"date": "2021-04-26", "close": 82.28, "volume": 1540375.0}, {"date": "2021-04-27", "close": 83.29, "volume": 1862315.0}, {"date": "2021-04-28", "close": 83.24, "volume": 1380142.0}, {"date": "2021-04-29", "close": 84.17, "volume": 1438550.0}, {"date": "2021-04-30", "close": 84.73, "volume": 1871745.0}, {"date": "2021-05-03", "close": 84.04, "volume": 2397265.0}, {"date": "2021-05-04", "close": 83.18, "volume": 3169179.0}, {"date": "2021-05-05", "close": 83.04, "volume": 1469670.0}, {"date": "2021-05-06", "close": 85.38, "volume": 3141903.0}, {"date": "2021-05-07", "close": 86.26, "volume": 2327361.0}, {"date": "2021-05-10", "close": 85.64, "volume": 1618840.0}, {"date": "2021-05-11", "close": 83.98, "volume": 1942651.0}, {"date": "2021-05-12", "close": 81.72, "volume": 2253300.0}, {"date": "2021-05-13", "close": 83.12, "volume": 1467166.0}, {"date": "2021-05-14", "close": 84.0, "volume": 1481954.0}, {"date": "2021-05-17", "close": 84.13, "volume": 1363194.0}, {"date": "2021-05-18", "close": 82.91, "volume": 1834604.0}, {"date": "2021-05-19", "close": 81.14, "volume": 1961981.0}, {"date": "2021-05-20", "close": 80.17, "volume": 5446699.0}, {"date": "2021-05-21", "close": 80.51, "volume": 4025460.0}, {"date": "2021-05-24", "close": 80.37, "volume": 2684072.0}, {"date": "2021-05-25", "close": 81.51, "volume": 2550350.0}, {"date": "2021-05-26", "close": 81.09, "volume": 2836619.0}, {"date": "2021-05-27", "close": 80.44, "volume": 3801150.0}, {"date": "2021-05-28", "close": 81.0, "volume": 1655565.0}, {"date": "2021-06-01", "close": 81.45, "volume": 1494420.0}, {"date": "2021-06-02", "close": 80.68, "volume": 2555883.0}, {"date": "2021-06-03", "close": 80.29, "volume": 2310184.0}, {"date": "2021-06-04", "close": 79.61, "volume": 1962473.0}, {"date": "2021-06-07", "close": 79.83, "volume": 2525168.0}, {"date": "2021-06-08", "close": 80.31, "volume": 3153574.0}, {"date": "2021-06-09", "close": 79.46, "volume": 1863986.0}, {"date": "2021-06-10", "close": 78.93, "volume": 1805005.0}, {"date": "2021-06-11", "close": 79.87, "volume": 1600625.0}, {"date": "2021-06-14", "close": 79.4, "volume": 1374048.0}, {"date": "2021-06-15", "close": 79.22, "volume": 1434802.0}, {"date": "2021-06-16", "close": 77.44, "volume": 1872485.0}, {"date": "2021-06-17", "close": 76.04, "volume": 2107216.0}, {"date": "2021-06-18", "close": 74.71, "volume": 4668618.0}, {"date": "2021-06-21", "close": 77.36, "volume": 3017276.0}, {"date": "2021-06-22", "close": 77.13, "volume": 2654840.0}, {"date": "2021-06-23", "close": 77.27, "volume": 1225416.0}, {"date": "2021-06-24", "close": 77.23, "volume": 1592106.0}, {"date": "2021-06-25", "close": 77.04, "volume": 3911481.0}, {"date": "2021-06-28", "close": 76.22, "volume": 3179866.0}, {"date": "2021-06-29", "close": 75.68, "volume": 1793592.0}, {"date": "2021-06-30", "close": 77.75, "volume": 2865851.0}, {"date": "2021-07-01", "close": 76.82, "volume": 2581529.0}, {"date": "2021-07-02", "close": 76.59, "volume": 2999530.0}, {"date": "2021-07-06", "close": 75.34, "volume": 4453715.0}, {"date": "2021-07-07", "close": 74.85, "volume": 2086966.0}, {"date": "2021-07-08", "close": 74.29, "volume": 2193400.0}, {"date": "2021-07-09", "close": 76.14, "volume": 1601835.0}, {"date": "2021-07-12", "close": 75.23, "volume": 2005964.0}, {"date": "2021-07-13", "close": 73.31, "volume": 2181907.0}, {"date": "2021-07-14", "close": 73.22, "volume": 1698601.0}, {"date": "2021-07-15", "close": 72.59, "volume": 2476620.0}, {"date": "2021-07-16", "close": 71.58, "volume": 2656464.0}, {"date": "2021-07-19", "close": 70.47, "volume": 4545611.0}, {"date": "2021-07-20", "close": 72.67, "volume": 3652931.0}, {"date": "2021-07-21", "close": 73.27, "volume": 2820929.0}, {"date": "2021-07-22", "close": 71.96, "volume": 1893270.0}, {"date": "2021-07-23", "close": 72.87, "volume": 1955815.0}, {"date": "2021-07-26", "close": 73.32, "volume": 1302341.0}, {"date": "2021-07-27", "close": 73.59, "volume": 2004289.0}, {"date": "2021-07-28", "close": 73.65, "volume": 1544905.0}, {"date": "2021-07-29", "close": 75.08, "volume": 2183462.0}, {"date": "2021-07-30", "close": 74.2, "volume": 3047192.0}, {"date": "2021-08-02", "close": 73.18, "volume": 1679975.0}, {"date": "2021-08-03", "close": 72.56, "volume": 2677228.0}, {"date": "2021-08-04", "close": 71.75, "volume": 2241512.0}, {"date": "2021-08-05", "close": 73.52, "volume": 1978901.0}, {"date": "2021-08-06", "close": 73.92, "volume": 2038066.0}, {"date": "2021-08-09", "close": 73.45, "volume": 2618980.0}, {"date": "2021-08-10", "close": 78.24, "volume": 4547629.0}, {"date": "2021-08-11", "close": 78.16, "volume": 2437305.0}, {"date": "2021-08-12", "close": 78.78, "volume": 2531902.0}, {"date": "2021-08-13", "close": 79.44, "volume": 1946020.0}, {"date": "2021-08-16", "close": 79.33, "volume": 2068394.0}, {"date": "2021-08-17", "close": 78.67, "volume": 2109207.0}, {"date": "2021-08-18", "close": 76.94, "volume": 1654562.0}, {"date": "2021-08-19", "close": 75.55, "volume": 2956647.0}, {"date": "2021-08-20", "close": 76.79, "volume": 1935899.0}, {"date": "2021-08-23", "close": 77.56, "volume": 2652055.0}, {"date": "2021-08-24", "close": 78.45, "volume": 2046374.0}, {"date": "2021-08-25", "close": 79.15, "volume": 1796828.0}, {"date": "2021-08-26", "close": 79.02, "volume": 1682988.0}, {"date": "2021-08-27", "close": 80.25, "volume": 2760578.0}, {"date": "2021-08-30", "close": 78.99, "volume": 1370412.0}, {"date": "2021-08-31", "close": 79.65, "volume": 2441001.0}, {"date": "2021-09-01", "close": 78.99, "volume": 1677207.0}, {"date": "2021-09-02", "close": 78.36, "volume": 1464441.0}, {"date": "2021-09-03", "close": 77.35, "volume": 1903799.0}, {"date": "2021-09-07", "close": 77.14, "volume": 1662149.0}, {"date": "2021-09-08", "close": 76.41, "volume": 1924287.0}, {"date": "2021-09-09", "close": 77.97, "volume": 3111095.0}, {"date": "2021-09-10", "close": 76.56, "volume": 2015392.0}, {"date": "2021-09-13", "close": 76.87, "volume": 1602787.0}, {"date": "2021-09-14", "close": 75.78, "volume": 1614619.0}, {"date": "2021-09-15", "close": 76.27, "volume": 1509501.0}, {"date": "2021-09-16", "close": 76.76, "volume": 1470388.0}, {"date": "2021-09-17", "close": 76.09, "volume": 3756864.0}, {"date": "2021-09-20", "close": 76.14, "volume": 2202293.0}, {"date": "2021-09-21", "close": 76.47, "volume": 1795586.0}, {"date": "2021-09-22", "close": 77.7, "volume": 2530997.0}, {"date": "2021-09-23", "close": 79.79, "volume": 2788853.0}, {"date": "2021-09-24", "close": 80.48, "volume": 4347567.0}, {"date": "2021-09-27", "close": 81.66, "volume": 2425978.0}, {"date": "2021-09-28", "close": 80.7, "volume": 1867966.0}, {"date": "2021-09-29", "close": 80.93, "volume": 1954873.0}, {"date": "2021-09-30", "close": 78.5, "volume": 2539223.0}, {"date": "2021-10-01", "close": 80.82, "volume": 1848361.0}, {"date": "2021-10-04", "close": 81.42, "volume": 2852479.0}, {"date": "2021-10-05", "close": 80.74, "volume": 2480370.0}, {"date": "2021-10-06", "close": 81.11, "volume": 1608638.0}, {"date": "2021-10-07", "close": 82.87, "volume": 3016122.0}, {"date": "2021-10-08", "close": 83.35, "volume": 4229266.0}, {"date": "2021-10-11", "close": 82.86, "volume": 1463293.0}, {"date": "2021-10-12", "close": 83.06, "volume": 1794986.0}, {"date": "2021-10-13", "close": 81.84, "volume": 1603402.0}, {"date": "2021-10-14", "close": 82.23, "volume": 1417953.0}, {"date": "2021-10-15", "close": 82.22, "volume": 1791717.0}, {"date": "2021-10-18", "close": 81.3, "volume": 1474112.0}, {"date": "2021-10-19", "close": 81.34, "volume": 2066432.0}, {"date": "2021-10-20", "close": 79.82, "volume": 2737724.0}, {"date": "2021-10-21", "close": 79.63, "volume": 1567110.0}, {"date": "2021-10-22", "close": 78.68, "volume": 1418442.0}, {"date": "2021-10-25", "close": 78.05, "volume": 1822887.0}, {"date": "2021-10-26", "close": 77.04, "volume": 2681539.0}, {"date": "2021-10-27", "close": 76.42, "volume": 1799877.0}, {"date": "2021-10-28", "close": 76.64, "volume": 1374986.0}, {"date": "2021-10-29", "close": 76.9, "volume": 2769638.0}, {"date": "2021-11-01", "close": 78.37, "volume": 1781146.0}, {"date": "2021-11-02", "close": 77.61, "volume": 1523445.0}, {"date": "2021-11-03", "close": 77.38, "volume": 1751129.0}, {"date": "2021-11-04", "close": 77.71, "volume": 1839506.0}, {"date": "2021-11-05", "close": 81.31, "volume": 2562139.0}, {"date": "2021-11-08", "close": 80.41, "volume": 2710132.0}, {"date": "2021-11-09", "close": 79.6, "volume": 3931249.0}, {"date": "2021-11-10", "close": 78.55, "volume": 2572522.0}, {"date": "2021-11-11", "close": 77.57, "volume": 1984743.0}, {"date": "2021-11-12", "close": 76.21, "volume": 2039330.0}, {"date": "2021-11-15", "close": 76.43, "volume": 1757502.0}, {"date": "2021-11-16", "close": 76.53, "volume": 2872231.0}, {"date": "2021-11-17", "close": 75.66, "volume": 2314945.0}, {"date": "2021-11-18", "close": 74.93, "volume": 2408550.0}, {"date": "2021-11-19", "close": 74.17, "volume": 3266355.0}, {"date": "2021-11-22", "close": 75.37, "volume": 1880550.0}, {"date": "2021-11-23", "close": 76.51, "volume": 2862361.0}, {"date": "2021-11-24", "close": 76.33, "volume": 1684491.0}, {"date": "2021-11-26", "close": 72.73, "volume": 2905247.0}, {"date": "2021-11-29", "close": 73.2, "volume": 2489922.0}, {"date": "2021-11-30", "close": 70.04, "volume": 4560195.0}, {"date": "2021-12-01", "close": 68.07, "volume": 4241520.0}, {"date": "2021-12-02", "close": 70.18, "volume": 3153764.0}, {"date": "2021-12-03", "close": 69.98, "volume": 2680147.0}, {"date": "2021-12-06", "close": 72.99, "volume": 4385110.0}, {"date": "2021-12-07", "close": 72.92, "volume": 2934651.0}, {"date": "2021-12-08", "close": 73.5, "volume": 2424066.0}, {"date": "2021-12-09", "close": 73.87, "volume": 2718016.0}, {"date": "2021-12-10", "close": 73.67, "volume": 1622055.0}, {"date": "2021-12-13", "close": 73.38, "volume": 3390431.0}, {"date": "2021-12-14", "close": 73.52, "volume": 3534360.0}, {"date": "2021-12-15", "close": 74.57, "volume": 3153703.0}, {"date": "2021-12-16", "close": 74.01, "volume": 2670246.0}, {"date": "2021-12-17", "close": 72.11, "volume": 7433933.0}, {"date": "2021-12-20", "close": 71.21, "volume": 3357870.0}, {"date": "2021-12-21", "close": 74.49, "volume": 3724866.0}, {"date": "2021-12-22", "close": 75.27, "volume": 1950108.0}, {"date": "2021-12-23", "close": 76.65, "volume": 2438857.0}, {"date": "2021-12-27", "close": 77.51, "volume": 1412831.0}, {"date": "2021-12-28", "close": 78.32, "volume": 1588371.0}, {"date": "2021-12-29", "close": 77.94, "volume": 1122531.0}, {"date": "2021-12-30", "close": 78.0, "volume": 719863.0}, {"date": "2021-12-31", "close": 78.55, "volume": 1402650.0}, {"date": "2022-01-03", "close": 78.95, "volume": 1951088.0}, {"date": "2022-01-04", "close": 80.88, "volume": 2537015.0}, {"date": "2022-01-05", "close": 80.2, "volume": 2825597.0}, {"date": "2022-01-06", "close": 79.67, "volume": 2006535.0}, {"date": "2022-01-07", "close": 80.46, "volume": 3688162.0}, {"date": "2022-01-10", "close": 79.31, "volume": 2610112.0}, {"date": "2022-01-11", "close": 78.43, "volume": 2772290.0}, {"date": "2022-01-12", "close": 78.19, "volume": 3320169.0}, {"date": "2022-01-13", "close": 80.42, "volume": 2372943.0}, {"date": "2022-01-14", "close": 79.79, "volume": 2334512.0}, {"date": "2022-01-18", "close": 78.92, "volume": 2573132.0}, {"date": "2022-01-19", "close": 77.69, "volume": 2005907.0}, {"date": "2022-01-20", "close": 78.03, "volume": 3066385.0}, {"date": "2022-01-21", "close": 77.41, "volume": 3234104.0}, {"date": "2022-01-24", "close": 77.17, "volume": 3126467.0}, {"date": "2022-01-25", "close": 77.07, "volume": 2585797.0}, {"date": "2022-01-26", "close": 77.06, "volume": 2659106.0}, {"date": "2022-01-27", "close": 76.66, "volume": 2228750.0}, {"date": "2022-01-28", "close": 77.63, "volume": 2304978.0}, {"date": "2022-01-31", "close": 78.15, "volume": 2215189.0}, {"date": "2022-02-01", "close": 79.46, "volume": 2457162.0}, {"date": "2022-02-02", "close": 79.99, "volume": 2297388.0}, {"date": "2022-02-03", "close": 79.23, "volume": 1634865.0}, {"date": "2022-02-04", "close": 78.76, "volume": 1805670.0}, {"date": "2022-02-07", "close": 79.92, "volume": 2836386.0}, {"date": "2022-02-08", "close": 81.34, "volume": 5428068.0}, {"date": "2022-02-09", "close": 81.39, "volume": 4061294.0}, {"date": "2022-02-10", "close": 82.94, "volume": 2852693.0}, {"date": "2022-02-11", "close": 82.57, "volume": 2677497.0}, {"date": "2022-02-14", "close": 81.99, "volume": 3162031.0}, {"date": "2022-02-15", "close": 84.35, "volume": 2427484.0}, {"date": "2022-02-16", "close": 85.57, "volume": 2594563.0}, {"date": "2022-02-17", "close": 84.26, "volume": 2193816.0}, {"date": "2022-02-18", "close": 83.55, "volume": 2034134.0}, {"date": "2022-02-22", "close": 84.24, "volume": 2214083.0}, {"date": "2022-02-23", "close": 84.09, "volume": 2682330.0}, {"date": "2022-02-24", "close": 84.96, "volume": 3450567.0}, {"date": "2022-02-25", "close": 87.25, "volume": 2444090.0}, {"date": "2022-02-28", "close": 87.1, "volume": 2798820.0}, {"date": "2022-03-01", "close": 86.15, "volume": 2570165.0}, {"date": "2022-03-02", "close": 88.37, "volume": 3393510.0}, {"date": "2022-03-03", "close": 87.08, "volume": 2010991.0}, {"date": "2022-03-04", "close": 84.96, "volume": 3961082.0}, {"date": "2022-03-07", "close": 77.75, "volume": 5409509.0}, {"date": "2022-03-08", "close": 75.31, "volume": 6094418.0}, {"date": "2022-03-09", "close": 79.76, "volume": 3307347.0}, {"date": "2022-03-10", "close": 79.98, "volume": 2338820.0}, {"date": "2022-03-11", "close": 77.82, "volume": 1768656.0}, {"date": "2022-03-14", "close": 76.76, "volume": 1737480.0}, {"date": "2022-03-15", "close": 77.79, "volume": 2113465.0}, {"date": "2022-03-16", "close": 80.08, "volume": 2381177.0}, {"date": "2022-03-17", "close": 79.75, "volume": 2082130.0}, {"date": "2022-03-18", "close": 81.24, "volume": 4020348.0}, {"date": "2022-03-21", "close": 80.75, "volume": 2086974.0}, {"date": "2022-03-22", "close": 81.11, "volume": 1755560.0}, {"date": "2022-03-23", "close": 80.43, "volume": 1976603.0}, {"date": "2022-03-24", "close": 81.53, "volume": 1350628.0}, {"date": "2022-03-25", "close": 80.91, "volume": 1297183.0}, {"date": "2022-03-28", "close": 80.94, "volume": 1244415.0}, {"date": "2022-03-29", "close": 83.1, "volume": 1810046.0}, {"date": "2022-03-30", "close": 82.99, "volume": 2903829.0}, {"date": "2022-03-31", "close": 81.65, "volume": 2229311.0}, {"date": "2022-04-01", "close": 82.41, "volume": 2725499.0}, {"date": "2022-04-04", "close": 82.88, "volume": 2389908.0}, {"date": "2022-04-05", "close": 82.5, "volume": 1774450.0}, {"date": "2022-04-06", "close": 83.04, "volume": 2278232.0}, {"date": "2022-04-07", "close": 83.68, "volume": 3071227.0}, {"date": "2022-04-08", "close": 85.57, "volume": 3078052.0}, {"date": "2022-04-11", "close": 84.71, "volume": 2910813.0}, {"date": "2022-04-12", "close": 84.57, "volume": 2772457.0}, {"date": "2022-04-13", "close": 86.67, "volume": 1921333.0}, {"date": "2022-04-14", "close": 86.27, "volume": 1593512.0}, {"date": "2022-04-18", "close": 85.91, "volume": 1633532.0}, {"date": "2022-04-19", "close": 88.1, "volume": 1954319.0}, {"date": "2022-04-20", "close": 89.1, "volume": 1797148.0}, {"date": "2022-04-21", "close": 89.74, "volume": 3290697.0}, {"date": "2022-04-22", "close": 88.8, "volume": 2367638.0}, {"date": "2022-04-25", "close": 89.74, "volume": 2360802.0}, {"date": "2022-04-26", "close": 87.65, "volume": 1881632.0}, {"date": "2022-04-27", "close": 87.72, "volume": 2116838.0}, {"date": "2022-04-28", "close": 88.32, "volume": 1844042.0}, {"date": "2022-04-29", "close": 85.48, "volume": 3456964.0}, {"date": "2022-05-02", "close": 85.14, "volume": 2545878.0}, {"date": "2022-05-03", "close": 85.76, "volume": 2299467.0}, {"date": "2022-05-04", "close": 86.2, "volume": 3093601.0}, {"date": "2022-05-05", "close": 83.63, "volume": 2732703.0}, {"date": "2022-05-06", "close": 82.48, "volume": 2389282.0}, {"date": "2022-05-09", "close": 81.08, "volume": 3430899.0}, {"date": "2022-05-10", "close": 86.05, "volume": 6798860.0}, {"date": "2022-05-11", "close": 84.06, "volume": 4074834.0}, {"date": "2022-05-12", "close": 82.61, "volume": 2664028.0}, {"date": "2022-05-13", "close": 84.73, "volume": 2017103.0}, {"date": "2022-05-16", "close": 84.54, "volume": 1419682.0}, {"date": "2022-05-17", "close": 85.92, "volume": 1490747.0}, {"date": "2022-05-18", "close": 80.71, "volume": 1983335.0}, {"date": "2022-05-19", "close": 79.08, "volume": 2667047.0}, {"date": "2022-05-20", "close": 76.98, "volume": 3277402.0}, {"date": "2022-05-23", "close": 78.59, "volume": 1612385.0}, {"date": "2022-05-24", "close": 77.11, "volume": 2749551.0}, {"date": "2022-05-25", "close": 79.14, "volume": 2323571.0}, {"date": "2022-05-26", "close": 82.84, "volume": 2635184.0}, {"date": "2022-05-27", "close": 84.48, "volume": 1927025.0}, {"date": "2022-05-31", "close": 84.18, "volume": 2564782.0}, {"date": "2022-06-01", "close": 83.25, "volume": 1923529.0}, {"date": "2022-06-02", "close": 84.32, "volume": 1461943.0}, {"date": "2022-06-03", "close": 84.25, "volume": 1536574.0}, {"date": "2022-06-06", "close": 84.72, "volume": 1092522.0}, {"date": "2022-06-07", "close": 85.11, "volume": 1229024.0}, {"date": "2022-06-08", "close": 85.16, "volume": 1843807.0}, {"date": "2022-06-09", "close": 82.49, "volume": 1446191.0}, {"date": "2022-06-10", "close": 81.91, "volume": 2083912.0}, {"date": "2022-06-13", "close": 79.72, "volume": 1999636.0}, {"date": "2022-06-14", "close": 80.14, "volume": 2179591.0}, {"date": "2022-06-15", "close": 80.78, "volume": 1662951.0}, {"date": "2022-06-16", "close": 78.44, "volume": 2064818.0}, {"date": "2022-06-17", "close": 78.77, "volume": 4620729.0}, {"date": "2022-06-21", "close": 80.07, "volume": 1814655.0}, {"date": "2022-06-22", "close": 78.3, "volume": 2405957.0}, {"date": "2022-06-23", "close": 80.83, "volume": 2233328.0}, {"date": "2022-06-24", "close": 85.57, "volume": 2761473.0}, {"date": "2022-06-27", "close": 86.1, "volume": 2416916.0}, {"date": "2022-06-28", "close": 85.05, "volume": 1906158.0}, {"date": "2022-06-29", "close": 85.3, "volume": 2425506.0}, {"date": "2022-06-30", "close": 84.71, "volume": 2443501.0}, {"date": "2022-07-01", "close": 86.32, "volume": 2649954.0}, {"date": "2022-07-05", "close": 85.2, "volume": 3203889.0}, {"date": "2022-07-06", "close": 84.82, "volume": 3259601.0}, {"date": "2022-07-07", "close": 86.05, "volume": 2703407.0}, {"date": "2022-07-08", "close": 86.15, "volume": 1962595.0}, {"date": "2022-07-11", "close": 86.34, "volume": 1414814.0}, {"date": "2022-07-12", "close": 86.39, "volume": 1537702.0}, {"date": "2022-07-13", "close": 86.27, "volume": 1503260.0}, {"date": "2022-07-14", "close": 86.74, "volume": 1586344.0}, {"date": "2022-07-15", "close": 87.62, "volume": 1846502.0}, {"date": "2022-07-18", "close": 86.35, "volume": 2504649.0}, {"date": "2022-07-19", "close": 87.36, "volume": 2741033.0}, {"date": "2022-07-20", "close": 88.23, "volume": 2009742.0}, {"date": "2022-07-21", "close": 86.92, "volume": 2569804.0}, {"date": "2022-07-22", "close": 86.86, "volume": 2343209.0}, {"date": "2022-07-25", "close": 87.86, "volume": 1496212.0}, {"date": "2022-07-26", "close": 86.18, "volume": 2714345.0}, {"date": "2022-07-27", "close": 86.37, "volume": 3168386.0}, {"date": "2022-07-28", "close": 87.28, "volume": 2669436.0}, {"date": "2022-07-29", "close": 84.9, "volume": 4015329.0}, {"date": "2022-08-01", "close": 86.0, "volume": 2862130.0}, {"date": "2022-08-02", "close": 85.41, "volume": 2314475.0}, {"date": "2022-08-03", "close": 86.4, "volume": 2126240.0}, {"date": "2022-08-04", "close": 86.29, "volume": 1791784.0}, {"date": "2022-08-05", "close": 86.25, "volume": 1829161.0}, {"date": "2022-08-08", "close": 86.74, "volume": 2370577.0}, {"date": "2022-08-09", "close": 82.34, "volume": 3609335.0}, {"date": "2022-08-10", "close": 81.72, "volume": 3312835.0}, {"date": "2022-08-11", "close": 82.26, "volume": 2227169.0}, {"date": "2022-08-12", "close": 84.77, "volume": 3205332.0}, {"date": "2022-08-15", "close": 85.16, "volume": 1854331.0}, {"date": "2022-08-16", "close": 86.3, "volume": 1947303.0}, {"date": "2022-08-17", "close": 85.57, "volume": 1738612.0}, {"date": "2022-08-18", "close": 86.32, "volume": 1299894.0}, {"date": "2022-08-19", "close": 86.68, "volume": 2051954.0}, {"date": "2022-08-22", "close": 84.87, "volume": 1580435.0}, {"date": "2022-08-23", "close": 85.28, "volume": 1649514.0}, {"date": "2022-08-24", "close": 86.05, "volume": 1503020.0}, {"date": "2022-08-25", "close": 86.39, "volume": 1683700.0}, {"date": "2022-08-26", "close": 83.63, "volume": 1916778.0}, {"date": "2022-08-29", "close": 83.08, "volume": 1615472.0}, {"date": "2022-08-30", "close": 82.6, "volume": 1513952.0}, {"date": "2022-08-31", "close": 82.22, "volume": 2131708.0}, {"date": "2022-09-01", "close": 81.85, "volume": 2554690.0}, {"date": "2022-09-02", "close": 80.78, "volume": 1882875.0}, {"date": "2022-09-06", "close": 80.43, "volume": 2389835.0}, {"date": "2022-09-07", "close": 82.9, "volume": 1921158.0}, {"date": "2022-09-08", "close": 83.04, "volume": 1561407.0}, {"date": "2022-09-09", "close": 83.89, "volume": 1567309.0}, {"date": "2022-09-12", "close": 84.24, "volume": 1415285.0}, {"date": "2022-09-13", "close": 80.66, "volume": 1483629.0}, {"date": "2022-09-14", "close": 79.41, "volume": 2387409.0}, {"date": "2022-09-15", "close": 79.66, "volume": 1527435.0}, {"date": "2022-09-16", "close": 78.19, "volume": 2922342.0}, {"date": "2022-09-19", "close": 79.79, "volume": 1521543.0}, {"date": "2022-09-20", "close": 79.53, "volume": 1545417.0}, {"date": "2022-09-21", "close": 78.45, "volume": 1934985.0}, {"date": "2022-09-22", "close": 77.38, "volume": 3234786.0}, {"date": "2022-09-23", "close": 74.92, "volume": 2274162.0}, {"date": "2022-09-26", "close": 73.62, "volume": 2087872.0}, {"date": "2022-09-27", "close": 72.98, "volume": 1746589.0}, {"date": "2022-09-28", "close": 73.76, "volume": 2492815.0}, {"date": "2022-09-29", "close": 71.48, "volume": 2421300.0}, {"date": "2022-09-30", "close": 70.71, "volume": 3073986.0}, {"date": "2022-10-03", "close": 72.09, "volume": 2628543.0}, {"date": "2022-10-04", "close": 75.0, "volume": 3503598.0}, {"date": "2022-10-05", "close": 75.5, "volume": 2639072.0}, {"date": "2022-10-06", "close": 73.27, "volume": 2268661.0}, {"date": "2022-10-07", "close": 72.19, "volume": 2106068.0}, {"date": "2022-10-10", "close": 72.8, "volume": 2259902.0}, {"date": "2022-10-11", "close": 73.46, "volume": 2413581.0}, {"date": "2022-10-12", "close": 72.91, "volume": 2385181.0}, {"date": "2022-10-13", "close": 74.47, "volume": 2144365.0}, {"date": "2022-10-14", "close": 73.74, "volume": 1932258.0}, {"date": "2022-10-17", "close": 75.58, "volume": 2079970.0}, {"date": "2022-10-18", "close": 77.0, "volume": 3246026.0}, {"date": "2022-10-19", "close": 77.45, "volume": 3072356.0}, {"date": "2022-10-20", "close": 77.2, "volume": 4385514.0}, {"date": "2022-10-21", "close": 80.05, "volume": 2481843.0}, {"date": "2022-10-24", "close": 81.51, "volume": 2947561.0}, {"date": "2022-10-25", "close": 82.52, "volume": 2611858.0}, {"date": "2022-10-26", "close": 83.55, "volume": 2770914.0}, {"date": "2022-10-27", "close": 83.75, "volume": 3035014.0}, {"date": "2022-10-28", "close": 85.98, "volume": 2767480.0}, {"date": "2022-10-31", "close": 86.56, "volume": 4794112.0}, {"date": "2022-11-01", "close": 84.11, "volume": 4799586.0}, {"date": "2022-11-02", "close": 81.45, "volume": 4634562.0}, {"date": "2022-11-03", "close": 81.25, "volume": 2557343.0}, {"date": "2022-11-04", "close": 82.25, "volume": 3976287.0}, {"date": "2022-11-07", "close": 83.22, "volume": 2497709.0}, {"date": "2022-11-08", "close": 83.42, "volume": 2180915.0}, {"date": "2022-11-09", "close": 82.96, "volume": 2494099.0}, {"date": "2022-11-10", "close": 84.24, "volume": 3298255.0}, {"date": "2022-11-11", "close": 84.47, "volume": 3500413.0}, {"date": "2022-11-14", "close": 84.64, "volume": 3424091.0}, {"date": "2022-11-15", "close": 83.45, "volume": 2436018.0}, {"date": "2022-11-16", "close": 84.31, "volume": 1360977.0}, {"date": "2022-11-17", "close": 84.1, "volume": 1328921.0}, {"date": "2022-11-18", "close": 85.06, "volume": 2396496.0}, {"date": "2022-11-21", "close": 85.23, "volume": 2184382.0}, {"date": "2022-11-22", "close": 86.21, "volume": 1408505.0}, {"date": "2022-11-23", "close": 86.06, "volume": 1034759.0}, {"date": "2022-11-25", "close": 86.45, "volume": 615364.0}, {"date": "2022-11-28", "close": 85.93, "volume": 2645539.0}, {"date": "2022-11-29", "close": 85.09, "volume": 1632178.0}, {"date": "2022-11-30", "close": 86.51, "volume": 2932432.0}, {"date": "2022-12-01", "close": 86.04, "volume": 1994366.0}, {"date": "2022-12-02", "close": 85.33, "volume": 1398638.0}, {"date": "2022-12-05", "close": 85.13, "volume": 1272010.0}, {"date": "2022-12-06", "close": 84.26, "volume": 1113747.0}, {"date": "2022-12-07", "close": 84.19, "volume": 1450357.0}, {"date": "2022-12-08", "close": 83.91, "volume": 1719638.0}, {"date": "2022-12-09", "close": 82.23, "volume": 1767804.0}, {"date": "2022-12-12", "close": 83.13, "volume": 1853095.0}, {"date": "2022-12-13", "close": 82.51, "volume": 2505741.0}, {"date": "2022-12-14", "close": 82.14, "volume": 1857393.0}, {"date": "2022-12-15", "close": 78.29, "volume": 3778533.0}, {"date": "2022-12-16", "close": 78.68, "volume": 4403368.0}, {"date": "2022-12-19", "close": 77.91, "volume": 2799086.0}, {"date": "2022-12-20", "close": 78.28, "volume": 1890783.0}, {"date": "2022-12-21", "close": 77.14, "volume": 3313172.0}, {"date": "2022-12-22", "close": 77.22, "volume": 1769729.0}, {"date": "2022-12-23", "close": 78.09, "volume": 1094553.0}, {"date": "2022-12-27", "close": 77.97, "volume": 2213823.0}, {"date": "2022-12-28", "close": 76.99, "volume": 2655620.0}, {"date": "2022-12-29", "close": 76.84, "volume": 1555315.0}, {"date": "2022-12-30", "close": 76.45, "volume": 2006333.0}, {"date": "2023-01-03", "close": 75.99, "volume": 2002471.0}, {"date": "2023-01-04", "close": 76.68, "volume": 2438726.0}, {"date": "2023-01-05", "close": 76.27, "volume": 2092868.0}, {"date": "2023-01-06", "close": 78.71, "volume": 1909638.0}, {"date": "2023-01-09", "close": 79.2, "volume": 2678913.0}, {"date": "2023-01-10", "close": 79.96, "volume": 2150859.0}, {"date": "2023-01-11", "close": 80.6, "volume": 1714243.0}, {"date": "2023-01-12", "close": 80.25, "volume": 2215546.0}, {"date": "2023-01-13", "close": 80.33, "volume": 1827092.0}, {"date": "2023-01-17", "close": 79.87, "volume": 2022018.0}, {"date": "2023-01-18", "close": 77.3, "volume": 2292721.0}, {"date": "2023-01-19", "close": 76.97, "volume": 2036120.0}, {"date": "2023-01-20", "close": 77.83, "volume": 2493984.0}, {"date": "2023-01-23", "close": 79.25, "volume": 1835691.0}, {"date": "2023-01-24", "close": 78.11, "volume": 2291645.0}, {"date": "2023-01-25", "close": 79.15, "volume": 2192113.0}, {"date": "2023-01-26", "close": 78.34, "volume": 1805505.0}, {"date": "2023-01-27", "close": 77.89, "volume": 2477076.0}, {"date": "2023-01-30", "close": 78.1, "volume": 4297592.0}, {"date": "2023-01-31", "close": 77.46, "volume": 9251723.0}, {"date": "2023-02-01", "close": 77.92, "volume": 4640996.0}, {"date": "2023-02-02", "close": 77.13, "volume": 3885606.0}, {"date": "2023-02-03", "close": 76.72, "volume": 3302735.0}, {"date": "2023-02-06", "close": 76.91, "volume": 3143546.0}, {"date": "2023-02-07", "close": 77.26, "volume": 2543988.0}, {"date": "2023-02-08", "close": 76.22, "volume": 2785513.0}, {"date": "2023-02-09", "close": 76.46, "volume": 1980798.0}, {"date": "2023-02-10", "close": 77.58, "volume": 1787201.0}, {"date": "2023-02-13", "close": 78.23, "volume": 1545922.0}, {"date": "2023-02-14", "close": 77.78, "volume": 1483486.0}, {"date": "2023-02-15", "close": 77.38, "volume": 1838679.0}, {"date": "2023-02-16", "close": 77.47, "volume": 1457147.0}, {"date": "2023-02-17", "close": 78.71, "volume": 1884665.0}, {"date": "2023-02-21", "close": 76.81, "volume": 2320411.0}, {"date": "2023-02-22", "close": 77.47, "volume": 1787762.0}, {"date": "2023-02-23", "close": 76.55, "volume": 1673924.0}, {"date": "2023-02-24", "close": 75.83, "volume": 1844232.0}, {"date": "2023-02-27", "close": 75.7, "volume": 1247369.0}, {"date": "2023-02-28", "close": 74.57, "volume": 2864920.0}, {"date": "2023-03-01", "close": 75.09, "volume": 1900937.0}, {"date": "2023-03-02", "close": 75.55, "volume": 1656223.0}, {"date": "2023-03-03", "close": 76.26, "volume": 1602297.0}, {"date": "2023-03-06", "close": 76.35, "volume": 1760533.0}, {"date": "2023-03-07", "close": 75.62, "volume": 1410720.0}, {"date": "2023-03-08", "close": 74.84, "volume": 2249697.0}, {"date": "2023-03-09", "close": 74.31, "volume": 1803491.0}, {"date": "2023-03-10", "close": 73.13, "volume": 1804543.0}, {"date": "2023-03-13", "close": 73.85, "volume": 2627506.0}, {"date": "2023-03-14", "close": 74.66, "volume": 2485574.0}, {"date": "2023-03-15", "close": 74.98, "volume": 2886627.0}, {"date": "2023-03-16", "close": 74.5, "volume": 2755147.0}, {"date": "2023-03-17", "close": 72.94, "volume": 5389363.0}, {"date": "2023-03-20", "close": 74.09, "volume": 2189780.0}, {"date": "2023-03-21", "close": 75.2, "volume": 2243604.0}, {"date": "2023-03-22", "close": 74.06, "volume": 1604463.0}, {"date": "2023-03-23", "close": 73.23, "volume": 2007280.0}, {"date": "2023-03-24", "close": 74.64, "volume": 1907485.0}, {"date": "2023-03-27", "close": 76.04, "volume": 2337691.0}, {"date": "2023-03-28", "close": 76.36, "volume": 1997223.0}, {"date": "2023-03-29", "close": 77.39, "volume": 2464896.0}, {"date": "2023-03-30", "close": 76.94, "volume": 1611889.0}, {"date": "2023-03-31", "close": 77.23, "volume": 2802158.0}, {"date": "2023-04-03", "close": 78.16, "volume": 1504468.0}, {"date": "2023-04-04", "close": 77.74, "volume": 1688200.0}, {"date": "2023-04-05", "close": 77.45, "volume": 1863187.0}, {"date": "2023-04-06", "close": 77.27, "volume": 2125450.0}, {"date": "2023-04-10", "close": 77.71, "volume": 1519234.0}, {"date": "2023-04-11", "close": 78.32, "volume": 1304377.0}, {"date": "2023-04-12", "close": 74.83, "volume": 3844721.0}, {"date": "2023-04-13", "close": 74.66, "volume": 4499786.0}, {"date": "2023-04-14", "close": 73.48, "volume": 3038468.0}, {"date": "2023-04-17", "close": 75.28, "volume": 2657526.0}, {"date": "2023-04-18", "close": 74.77, "volume": 1411550.0}, {"date": "2023-04-19", "close": 74.76, "volume": 2200995.0}, {"date": "2023-04-20", "close": 74.4, "volume": 1434872.0}, {"date": "2023-04-21", "close": 75.56, "volume": 2156571.0}, {"date": "2023-04-24", "close": 75.5, "volume": 1221884.0}, {"date": "2023-04-25", "close": 74.97, "volume": 1961871.0}, {"date": "2023-04-26", "close": 73.97, "volume": 2545079.0}, {"date": "2023-04-27", "close": 75.08, "volume": 1495234.0}, {"date": "2023-04-28", "close": 76.74, "volume": 2716972.0}, {"date": "2023-05-01", "close": 76.82, "volume": 3616359.0}, {"date": "2023-05-02", "close": 75.8, "volume": 5818961.0}, {"date": "2023-05-03", "close": 75.32, "volume": 3587526.0}, {"date": "2023-05-04", "close": 75.55, "volume": 2756954.0}, {"date": "2023-05-05", "close": 76.77, "volume": 1930210.0}, {"date": "2023-05-08", "close": 76.08, "volume": 1748957.0}, {"date": "2023-05-09", "close": 75.98, "volume": 2060983.0}, {"date": "2023-05-10", "close": 73.39, "volume": 3421264.0}, {"date": "2023-05-11", "close": 73.66, "volume": 3154673.0}, {"date": "2023-05-12", "close": 74.64, "volume": 2213612.0}, {"date": "2023-05-15", "close": 74.45, "volume": 2024428.0}, {"date": "2023-05-16", "close": 73.42, "volume": 1666147.0}, {"date": "2023-05-17", "close": 73.3, "volume": 1531252.0}, {"date": "2023-05-18", "close": 73.19, "volume": 1967382.0}, {"date": "2023-05-19", "close": 73.13, "volume": 3050115.0}, {"date": "2023-05-22", "close": 71.8, "volume": 2510174.0}, {"date": "2023-05-23", "close": 70.8, "volume": 3262238.0}, {"date": "2023-05-24", "close": 71.26, "volume": 2669248.0}, {"date": "2023-05-25", "close": 70.51, "volume": 3002072.0}, {"date": "2023-05-26", "close": 70.72, "volume": 2352092.0}, {"date": "2023-05-30", "close": 69.52, "volume": 2859048.0}, {"date": "2023-05-31", "close": 69.95, "volume": 4130247.0}, {"date": "2023-06-01", "close": 71.28, "volume": 3330945.0}, {"date": "2023-06-02", "close": 72.64, "volume": 2011993.0}, {"date": "2023-06-05", "close": 72.54, "volume": 2163277.0}, {"date": "2023-06-06", "close": 72.87, "volume": 1576372.0}, {"date": "2023-06-07", "close": 72.69, "volume": 2782602.0}, {"date": "2023-06-08", "close": 72.08, "volume": 2519407.0}, {"date": "2023-06-09", "close": 72.54, "volume": 1694367.0}, {"date": "2023-06-12", "close": 72.33, "volume": 2165275.0}, {"date": "2023-06-13", "close": 72.76, "volume": 3087200.0}, {"date": "2023-06-14", "close": 72.83, "volume": 2063175.0}, {"date": "2023-06-15", "close": 73.4, "volume": 2960956.0}, {"date": "2023-06-16", "close": 73.39, "volume": 4398958.0}, {"date": "2023-06-20", "close": 72.48, "volume": 1978071.0}, {"date": "2023-06-21", "close": 72.6, "volume": 1673198.0}, {"date": "2023-06-22", "close": 73.24, "volume": 1380483.0}, {"date": "2023-06-23", "close": 72.45, "volume": 2640130.0}, {"date": "2023-06-26", "close": 72.37, "volume": 3403948.0}, {"date": "2023-06-27", "close": 73.38, "volume": 2443551.0}, {"date": "2023-06-28", "close": 72.87, "volume": 1905894.0}, {"date": "2023-06-29", "close": 73.13, "volume": 1767454.0}, {"date": "2023-06-30", "close": 74.2, "volume": 2517602.0}, {"date": "2023-07-03", "close": 75.3, "volume": 1386867.0}, {"date": "2023-07-05", "close": 74.28, "volume": 2689813.0}, {"date": "2023-07-06", "close": 74.18, "volume": 2624969.0}, {"date": "2023-07-07", "close": 74.33, "volume": 2614086.0}, {"date": "2023-07-10", "close": 74.07, "volume": 2106291.0}, {"date": "2023-07-11", "close": 73.99, "volume": 2457100.0}, {"date": "2023-07-12", "close": 73.83, "volume": 2122343.0}, {"date": "2023-07-13", "close": 73.29, "volume": 2093354.0}, {"date": "2023-07-14", "close": 73.1, "volume": 2136127.0}, {"date": "2023-07-17", "close": 73.41, "volume": 1543016.0}, {"date": "2023-07-18", "close": 72.48, "volume": 2616837.0}, {"date": "2023-07-19", "close": 74.15, "volume": 2598741.0}, {"date": "2023-07-20", "close": 75.36, "volume": 2032770.0}, {"date": "2023-07-21", "close": 75.2, "volume": 2369266.0}, {"date": "2023-07-24", "close": 75.81, "volume": 2517583.0}, {"date": "2023-07-25", "close": 75.52, "volume": 2123543.0}, {"date": "2023-07-26", "close": 75.45, "volume": 1725718.0}, {"date": "2023-07-27", "close": 75.5, "volume": 2148921.0}, {"date": "2023-07-28", "close": 76.06, "volume": 2597210.0}, {"date": "2023-07-31", "close": 76.31, "volume": 5923809.0}, {"date": "2023-08-01", "close": 76.16, "volume": 4859302.0}, {"date": "2023-08-02", "close": 75.63, "volume": 2037120.0}, {"date": "2023-08-03", "close": 74.22, "volume": 3089418.0}, {"date": "2023-08-04", "close": 73.79, "volume": 2677212.0}, {"date": "2023-08-07", "close": 74.17, "volume": 1396040.0}, {"date": "2023-08-08", "close": 73.11, "volume": 1685103.0}, {"date": "2023-08-09", "close": 73.53, "volume": 1826769.0}, {"date": "2023-08-10", "close": 72.07, "volume": 2208810.0}, {"date": "2023-08-11", "close": 71.96, "volume": 1777969.0}, {"date": "2023-08-14", "close": 70.95, "volume": 2499474.0}, {"date": "2023-08-15", "close": 71.21, "volume": 2230620.0}, {"date": "2023-08-16", "close": 72.08, "volume": 2968944.0}, {"date": "2023-08-17", "close": 71.46, "volume": 2009408.0}, {"date": "2023-08-18", "close": 71.47, "volume": 4652542.0}, {"date": "2023-08-21", "close": 71.07, "volume": 1703104.0}, {"date": "2023-08-22", "close": 70.2, "volume": 2090702.0}, {"date": "2023-08-23", "close": 70.32, "volume": 2801589.0}, {"date": "2023-08-24", "close": 69.9, "volume": 2676554.0}, {"date": "2023-08-25", "close": 69.76, "volume": 2250349.0}, {"date": "2023-08-28", "close": 70.28, "volume": 1786457.0}, {"date": "2023-08-29", "close": 70.48, "volume": 1940300.0}, {"date": "2023-08-30", "close": 70.09, "volume": 2202014.0}, {"date": "2023-08-31", "close": 69.65, "volume": 2551363.0}, {"date": "2023-09-01", "close": 70.29, "volume": 2007519.0}, {"date": "2023-09-05", "close": 68.66, "volume": 3467210.0}, {"date": "2023-09-06", "close": 68.45, "volume": 3112945.0}, {"date": "2023-09-07", "close": 69.16, "volume": 2595745.0}, {"date": "2023-09-08", "close": 69.95, "volume": 2496224.0}, {"date": "2023-09-11", "close": 70.17, "volume": 2221712.0}, {"date": "2023-09-12", "close": 69.95, "volume": 1859133.0}, {"date": "2023-09-13", "close": 69.91, "volume": 1686827.0}, {"date": "2023-09-14", "close": 71.07, "volume": 1704714.0}, {"date": "2023-09-15", "close": 71.02, "volume": 4145864.0}, {"date": "2023-09-18", "close": 70.82, "volume": 1785924.0}, {"date": "2023-09-19", "close": 70.51, "volume": 1754569.0}, {"date": "2023-09-20", "close": 70.59, "volume": 2054927.0}, {"date": "2023-09-21", "close": 69.52, "volume": 2384587.0}, {"date": "2023-09-22", "close": 68.63, "volume": 2339503.0}, {"date": "2023-09-25", "close": 68.79, "volume": 1891361.0}, {"date": "2023-09-26", "close": 66.23, "volume": 3073013.0}, {"date": "2023-09-27", "close": 65.21, "volume": 3133346.0}, {"date": "2023-09-28", "close": 66.52, "volume": 3222508.0}, {"date": "2023-09-29", "close": 66.05, "volume": 2625324.0}, {"date": "2023-10-02", "close": 65.18, "volume": 2450720.0}, {"date": "2023-10-03", "close": 64.28, "volume": 2283753.0}, {"date": "2023-10-04", "close": 65.0, "volume": 2650437.0}, {"date": "2023-10-05", "close": 63.65, "volume": 2440576.0}, {"date": "2023-10-06", "close": 62.95, "volume": 3282349.0}, {"date": "2023-10-09", "close": 63.43, "volume": 2315198.0}, {"date": "2023-10-10", "close": 64.27, "volume": 3065030.0}, {"date": "2023-10-11", "close": 64.08, "volume": 2650860.0}, {"date": "2023-10-12", "close": 62.69, "volume": 3412455.0}, {"date": "2023-10-13", "close": 63.26, "volume": 2845644.0}, {"date": "2023-10-16", "close": 64.4, "volume": 2248659.0}, {"date": "2023-10-17", "close": 64.86, "volume": 2235611.0}, {"date": "2023-10-18", "close": 65.18, "volume": 2356204.0}, {"date": "2023-10-19", "close": 65.66, "volume": 2914660.0}, {"date": "2023-10-20", "close": 65.43, "volume": 2841292.0}, {"date": "2023-10-23", "close": 65.0, "volume": 2183764.0}, {"date": "2023-10-24", "close": 65.32, "volume": 2292521.0}, {"date": "2023-10-25", "close": 65.74, "volume": 2006211.0}, {"date": "2023-10-26", "close": 65.47, "volume": 2156113.0}, {"date": "2023-10-27", "close": 64.49, "volume": 2894986.0}, {"date": "2023-10-30", "close": 65.54, "volume": 3971404.0}, {"date": "2023-10-31", "close": 66.49, "volume": 6214743.0}, {"date": "2023-11-01", "close": 65.65, "volume": 4885904.0}, {"date": "2023-11-02", "close": 65.65, "volume": 3462255.0}, {"date": "2023-11-03", "close": 67.02, "volume": 2330529.0}, {"date": "2023-11-06", "close": 66.82, "volume": 2033472.0}, {"date": "2023-11-07", "close": 67.56, "volume": 2402142.0}, {"date": "2023-11-08", "close": 67.03, "volume": 3121146.0}, {"date": "2023-11-09", "close": 66.69, "volume": 2397755.0}, {"date": "2023-11-10", "close": 67.34, "volume": 1984780.0}, {"date": "2023-11-13", "close": 67.23, "volume": 1821034.0}, {"date": "2023-11-14", "close": 68.97, "volume": 3263912.0}, {"date": "2023-11-15", "close": 70.5, "volume": 3940468.0}, {"date": "2023-11-16", "close": 70.67, "volume": 3850698.0}, {"date": "2023-11-17", "close": 70.89, "volume": 3271309.0}, {"date": "2023-11-20", "close": 71.27, "volume": 3160799.0}, {"date": "2023-11-21", "close": 71.3, "volume": 2568662.0}, {"date": "2023-11-22", "close": 72.03, "volume": 2398842.0}, {"date": "2023-11-24", "close": 72.15, "volume": 1023862.0}, {"date": "2023-11-27", "close": 71.9, "volume": 2146495.0}, {"date": "2023-11-28", "close": 71.83, "volume": 2267811.0}, {"date": "2023-11-29", "close": 71.71, "volume": 2244866.0}, {"date": "2023-11-30", "close": 72.17, "volume": 4219358.0}, {"date": "2023-12-01", "close": 72.8, "volume": 2985586.0}, {"date": "2023-12-04", "close": 73.0, "volume": 2963085.0}, {"date": "2023-12-05", "close": 73.21, "volume": 2827983.0}, {"date": "2023-12-06", "close": 73.05, "volume": 1935476.0}, {"date": "2023-12-07", "close": 74.18, "volume": 2224651.0}, {"date": "2023-12-08", "close": 73.83, "volume": 3689904.0}, {"date": "2023-12-11", "close": 73.93, "volume": 2389173.0}, {"date": "2023-12-12", "close": 73.61, "volume": 2063103.0}, {"date": "2023-12-13", "close": 75.34, "volume": 4800099.0}, {"date": "2023-12-14", "close": 74.2, "volume": 8326324.0}, {"date": "2023-12-15", "close": 73.54, "volume": 6944203.0}, {"date": "2023-12-18", "close": 72.86, "volume": 2727499.0}, {"date": "2023-12-19", "close": 73.3, "volume": 2170695.0}, {"date": "2023-12-20", "close": 73.25, "volume": 3242961.0}, {"date": "2023-12-21", "close": 73.53, "volume": 2851627.0}, {"date": "2023-12-22", "close": 73.53, "volume": 2247643.0}, {"date": "2023-12-26", "close": 73.33, "volume": 1307811.0}, {"date": "2023-12-27", "close": 73.03, "volume": 2190090.0}, {"date": "2023-12-28", "close": 73.04, "volume": 1856652.0}, {"date": "2023-12-29", "close": 73.13, "volume": 1912341.0}, {"date": "2024-01-02", "close": 74.42, "volume": 3218704.0}, {"date": "2024-01-03", "close": 74.98, "volume": 3766961.0}, {"date": "2024-01-04", "close": 75.12, "volume": 3639086.0}, {"date": "2024-01-05", "close": 75.65, "volume": 2740125.0}, {"date": "2024-01-08", "close": 75.61, "volume": 3047526.0}, {"date": "2024-01-09", "close": 75.58, "volume": 2074644.0}, {"date": "2024-01-10", "close": 75.03, "volume": 3392389.0}, {"date": "2024-01-11", "close": 75.45, "volume": 2456789.0}, {"date": "2024-01-12", "close": 75.75, "volume": 2862343.0}, {"date": "2024-01-16", "close": 74.9, "volume": 2428680.0}, {"date": "2024-01-17", "close": 74.67, "volume": 2368271.0}, {"date": "2024-01-18", "close": 75.2, "volume": 2926373.0}, {"date": "2024-01-19", "close": 75.21, "volume": 2908293.0}, {"date": "2024-01-22", "close": 75.61, "volume": 2772470.0}, {"date": "2024-01-23", "close": 75.52, "volume": 3287433.0}, {"date": "2024-01-24", "close": 74.99, "volume": 4243254.0}, {"date": "2024-01-25", "close": 75.27, "volume": 3187160.0}, {"date": "2024-01-26", "close": 75.15, "volume": 3096866.0}, {"date": "2024-01-29", "close": 75.17, "volume": 3721621.0}, {"date": "2024-01-30", "close": 80.82, "volume": 7413356.0}, {"date": "2024-01-31", "close": 80.93, "volume": 7354263.0}, {"date": "2024-02-01", "close": 82.36, "volume": 4367639.0}, {"date": "2024-02-02", "close": 81.48, "volume": 3831408.0}, {"date": "2024-02-05", "close": 80.84, "volume": 4134698.0}, {"date": "2024-02-06", "close": 80.41, "volume": 2493387.0}, {"date": "2024-02-07", "close": 79.67, "volume": 3461581.0}, {"date": "2024-02-08", "close": 79.32, "volume": 4603570.0}, {"date": "2024-02-09", "close": 79.55, "volume": 2198528.0}, {"date": "2024-02-12", "close": 80.04, "volume": 2288466.0}, {"date": "2024-02-13", "close": 79.14, "volume": 2355590.0}, {"date": "2024-02-14", "close": 79.0, "volume": 2282219.0}, {"date": "2024-02-15", "close": 79.38, "volume": 3363516.0}, {"date": "2024-02-16", "close": 79.5, "volume": 2168061.0}, {"date": "2024-02-20", "close": 79.07, "volume": 2731637.0}, {"date": "2024-02-21", "close": 79.68, "volume": 3094766.0}, {"date": "2024-02-22", "close": 80.44, "volume": 3334174.0}, {"date": "2024-02-23", "close": 80.82, "volume": 3057215.0}, {"date": "2024-02-26", "close": 80.84, "volume": 2586701.0}, {"date": "2024-02-27", "close": 81.14, "volume": 2341092.0}, {"date": "2024-02-28", "close": 80.67, "volume": 2215539.0}, {"date": "2024-02-29", "close": 80.97, "volume": 3926652.0}, {"date": "2024-03-01", "close": 79.96, "volume": 2209179.0}, {"date": "2024-03-04", "close": 79.51, "volume": 2310773.0}, {"date": "2024-03-05", "close": 79.58, "volume": 2227702.0}, {"date": "2024-03-06", "close": 79.17, "volume": 2655539.0}, {"date": "2024-03-07", "close": 79.87, "volume": 2846728.0}, {"date": "2024-03-08", "close": 80.56, "volume": 2715870.0}, {"date": "2024-03-11", "close": 80.02, "volume": 2435252.0}, {"date": "2024-03-12", "close": 80.13, "volume": 1819606.0}, {"date": "2024-03-13", "close": 80.52, "volume": 2225934.0}, {"date": "2024-03-14", "close": 80.03, "volume": 2655820.0}, {"date": "2024-03-15", "close": 80.92, "volume": 5421163.0}, {"date": "2024-03-18", "close": 80.66, "volume": 3287210.0}, {"date": "2024-03-19", "close": 81.33, "volume": 2550237.0}, {"date": "2024-03-20", "close": 81.17, "volume": 1748157.0}, {"date": "2024-03-21", "close": 81.64, "volume": 2287927.0}, {"date": "2024-03-22", "close": 81.59, "volume": 2002171.0}, {"date": "2024-03-25", "close": 80.88, "volume": 2452405.0}, {"date": "2024-03-26", "close": 80.9, "volume": 2017429.0}, {"date": "2024-03-27", "close": 81.94, "volume": 1973072.0}, {"date": "2024-03-28", "close": 81.18, "volume": 3203522.0}, {"date": "2024-04-01", "close": 80.57, "volume": 2284157.0}, {"date": "2024-04-02", "close": 80.43, "volume": 2289605.0}, {"date": "2024-04-03", "close": 79.95, "volume": 2645283.0}, {"date": "2024-04-04", "close": 76.55, "volume": 5211432.0}, {"date": "2024-04-05", "close": 76.67, "volume": 3576147.0}, {"date": "2024-04-08", "close": 76.74, "volume": 2466628.0}, {"date": "2024-04-09", "close": 77.51, "volume": 2075428.0}, {"date": "2024-04-10", "close": 76.96, "volume": 2099047.0}, {"date": "2024-04-11", "close": 76.57, "volume": 2063695.0}, {"date": "2024-04-12", "close": 75.25, "volume": 2027607.0}, {"date": "2024-04-15", "close": 75.65, "volume": 2106719.0}, {"date": "2024-04-16", "close": 75.83, "volume": 2269815.0}, {"date": "2024-04-17", "close": 75.44, "volume": 2142539.0}, {"date": "2024-04-18", "close": 75.64, "volume": 2184833.0}, {"date": "2024-04-19", "close": 76.73, "volume": 2530079.0}, {"date": "2024-04-22", "close": 77.32, "volume": 2600690.0}, {"date": "2024-04-23", "close": 76.96, "volume": 2129634.0}, {"date": "2024-04-24", "close": 77.29, "volume": 1765215.0}, {"date": "2024-04-25", "close": 77.07, "volume": 2326663.0}, {"date": "2024-04-26", "close": 77.07, "volume": 2072280.0}, {"date": "2024-04-29", "close": 77.22, "volume": 3103605.0}, {"date": "2024-04-30", "close": 74.32, "volume": 7972790.0}, {"date": "2024-05-01", "close": 73.05, "volume": 4975018.0}, {"date": "2024-05-02", "close": 74.25, "volume": 3087933.0}, {"date": "2024-05-03", "close": 75.36, "volume": 2709679.0}, {"date": "2024-05-06", "close": 75.48, "volume": 2567381.0}, {"date": "2024-05-07", "close": 75.81, "volume": 3333292.0}, {"date": "2024-05-08", "close": 74.62, "volume": 2943405.0}, {"date": "2024-05-09", "close": 75.15, "volume": 2185818.0}, {"date": "2024-05-10", "close": 76.17, "volume": 1793387.0}, {"date": "2024-05-13", "close": 75.56, "volume": 2495403.0}, {"date": "2024-05-14", "close": 75.89, "volume": 2299267.0}, {"date": "2024-05-15", "close": 75.97, "volume": 1974607.0}, {"date": "2024-05-16", "close": 76.24, "volume": 3627067.0}, {"date": "2024-05-17", "close": 75.91, "volume": 3781607.0}, {"date": "2024-05-20", "close": 75.06, "volume": 2205987.0}, {"date": "2024-05-21", "close": 75.32, "volume": 2621727.0}, {"date": "2024-05-22", "close": 72.73, "volume": 5922440.0}, {"date": "2024-05-23", "close": 72.87, "volume": 3513392.0}, {"date": "2024-05-24", "close": 72.95, "volume": 2249342.0}, {"date": "2024-05-28", "close": 72.47, "volume": 4072202.0}, {"date": "2024-05-29", "close": 71.47, "volume": 4139708.0}, {"date": "2024-05-30", "close": 71.65, "volume": 2767631.0}, {"date": "2024-05-31", "close": 72.82, "volume": 6278741.0}, {"date": "2024-06-03", "close": 73.19, "volume": 2806969.0}, {"date": "2024-06-04", "close": 72.7, "volume": 2917758.0}, {"date": "2024-06-05", "close": 72.24, "volume": 3224371.0}, {"date": "2024-06-06", "close": 72.66, "volume": 2750290.0}, {"date": "2024-06-07", "close": 72.66, "volume": 2223010.0}, {"date": "2024-06-10", "close": 72.25, "volume": 2313915.0}, {"date": "2024-06-11", "close": 71.72, "volume": 2574630.0}, {"date": "2024-06-12", "close": 71.13, "volume": 2582006.0}, {"date": "2024-06-13", "close": 71.04, "volume": 2449600.0}, {"date": "2024-06-14", "close": 70.69, "volume": 2201537.0}, {"date": "2024-06-17", "close": 72.94, "volume": 3777177.0}, {"date": "2024-06-18", "close": 72.68, "volume": 4875633.0}, {"date": "2024-06-20", "close": 72.75, "volume": 5447748.0}, {"date": "2024-06-21", "close": 73.35, "volume": 8655336.0}, {"date": "2024-06-24", "close": 74.58, "volume": 4613975.0}, {"date": "2024-06-25", "close": 74.46, "volume": 4596735.0}, {"date": "2024-06-26", "close": 72.28, "volume": 3583189.0}, {"date": "2024-06-27", "close": 72.47, "volume": 2393287.0}, {"date": "2024-06-28", "close": 71.39, "volume": 15189200.0}, {"date": "2024-07-01", "close": 69.88, "volume": 2456305.0}, {"date": "2024-07-02", "close": 70.59, "volume": 2540039.0}, {"date": "2024-07-03", "close": 70.05, "volume": 1781874.0}, {"date": "2024-07-05", "close": 69.75, "volume": 2308655.0}, {"date": "2024-07-08", "close": 69.66, "volume": 1673288.0}, {"date": "2024-07-09", "close": 69.16, "volume": 2050464.0}, {"date": "2024-07-10", "close": 69.64, "volume": 2314715.0}, {"date": "2024-07-11", "close": 71.69, "volume": 3187556.0}, {"date": "2024-07-12", "close": 72.17, "volume": 1854775.0}, {"date": "2024-07-15", "close": 71.8, "volume": 1930448.0}, {"date": "2024-07-16", "close": 73.03, "volume": 2685405.0}, {"date": "2024-07-17", "close": 75.05, "volume": 3013004.0}, {"date": "2024-07-18", "close": 74.36, "volume": 1993950.0}, {"date": "2024-07-19", "close": 73.62, "volume": 2038520.0}, {"date": "2024-07-22", "close": 73.62, "volume": 2320646.0}, {"date": "2024-07-23", "close": 73.18, "volume": 2028332.0}, {"date": "2024-07-24", "close": 71.2, "volume": 4224299.0}, {"date": "2024-07-25", "close": 72.12, "volume": 3329021.0}, {"date": "2024-07-26", "close": 72.85, "volume": 3196592.0}, {"date": "2024-07-29", "close": 73.26, "volume": 3777855.0}, {"date": "2024-07-30", "close": 76.44, "volume": 6630856.0}, {"date": "2024-07-31", "close": 76.65, "volume": 6846667.0}, {"date": "2024-08-01", "close": 75.81, "volume": 2608974.0}, {"date": "2024-08-02", "close": 76.71, "volume": 3313141.0}, {"date": "2024-08-05", "close": 74.62, "volume": 4128475.0}, {"date": "2024-08-06", "close": 75.19, "volume": 2726977.0}, {"date": "2024-08-07", "close": 75.25, "volume": 3170264.0}, {"date": "2024-08-08", "close": 75.55, "volume": 2672731.0}, {"date": "2024-08-09", "close": 75.63, "volume": 2258827.0}, {"date": "2024-08-12", "close": 75.24, "volume": 1657061.0}, {"date": "2024-08-13", "close": 75.37, "volume": 2023685.0}, {"date": "2024-08-14", "close": 76.01, "volume": 3134362.0}, {"date": "2024-08-15", "close": 75.76, "volume": 2768237.0}, {"date": "2024-08-16", "close": 76.57, "volume": 2197203.0}, {"date": "2024-08-19", "close": 76.91, "volume": 2028172.0}, {"date": "2024-08-20", "close": 76.54, "volume": 1409494.0}, {"date": "2024-08-21", "close": 77.13, "volume": 1774509.0}, {"date": "2024-08-22", "close": 77.58, "volume": 1808886.0}, {"date": "2024-08-23", "close": 77.16, "volume": 2004921.0}, {"date": "2024-08-26", "close": 76.99, "volume": 2246547.0}, {"date": "2024-08-27", "close": 76.2, "volume": 2861789.0}, {"date": "2024-08-28", "close": 76.67, "volume": 2519176.0}, {"date": "2024-08-29", "close": 77.53, "volume": 2882774.0}, {"date": "2024-08-30", "close": 77.97, "volume": 2346457.0}, {"date": "2024-09-03", "close": 78.27, "volume": 2379148.0}, {"date": "2024-09-04", "close": 78.74, "volume": 2330438.0}, {"date": "2024-09-05", "close": 78.98, "volume": 4558240.0}, {"date": "2024-09-06", "close": 78.58, "volume": 2155147.0}, {"date": "2024-09-09", "close": 78.41, "volume": 2783060.0}, {"date": "2024-09-10", "close": 78.5, "volume": 2783334.0}, {"date": "2024-09-11", "close": 76.21, "volume": 4125054.0}, {"date": "2024-09-12", "close": 76.97, "volume": 3308144.0}, {"date": "2024-09-13", "close": 76.52, "volume": 3384450.0}, {"date": "2024-09-16", "close": 77.12, "volume": 4535607.0}, {"date": "2024-09-17", "close": 77.78, "volume": 3056278.0}, {"date": "2024-09-18", "close": 74.54, "volume": 6903962.0}, {"date": "2024-09-19", "close": 74.14, "volume": 5793367.0}, {"date": "2024-09-20", "close": 75.19, "volume": 10651710.0}, {"date": "2024-09-23", "close": 76.18, "volume": 4741244.0}, {"date": "2024-09-24", "close": 76.41, "volume": 4512866.0}, {"date": "2024-09-25", "close": 76.76, "volume": 3701085.0}, {"date": "2024-09-26", "close": 77.96, "volume": 2950430.0}, {"date": "2024-09-27", "close": 77.66, "volume": 4083956.0}, {"date": "2024-09-30", "close": 78.06, "volume": 3355425.0}, {"date": "2024-10-01", "close": 77.74, "volume": 4126298.0}, {"date": "2024-10-02", "close": 77.38, "volume": 2664181.0}, {"date": "2024-10-03", "close": 76.14, "volume": 3056718.0}, {"date": "2024-10-04", "close": 75.41, "volume": 2792314.0}, {"date": "2024-10-07", "close": 74.73, "volume": 2508579.0}, {"date": "2024-10-08", "close": 75.32, "volume": 1628311.0}, {"date": "2024-10-09", "close": 74.61, "volume": 2976571.0}, {"date": "2024-10-10", "close": 73.8, "volume": 2946426.0}, {"date": "2024-10-11", "close": 74.42, "volume": 4011959.0}, {"date": "2024-10-14", "close": 75.22, "volume": 2743561.0}, {"date": "2024-10-15", "close": 75.56, "volume": 3756969.0}, {"date": "2024-10-16", "close": 75.77, "volume": 4676407.0}, {"date": "2024-10-17", "close": 75.38, "volume": 1889083.0}, {"date": "2024-10-18", "close": 75.54, "volume": 3048198.0}, {"date": "2024-10-21", "close": 74.71, "volume": 2437733.0}, {"date": "2024-10-22", "close": 74.77, "volume": 1917469.0}, {"date": "2024-10-23", "close": 74.63, "volume": 2148111.0}, {"date": "2024-10-24", "close": 74.38, "volume": 3539991.0}, {"date": "2024-10-25", "close": 73.92, "volume": 2512573.0}, {"date": "2024-10-28", "close": 75.1, "volume": 3446546.0}, {"date": "2024-10-29", "close": 74.17, "volume": 5900158.0}, {"date": "2024-10-30", "close": 74.25, "volume": 4986595.0}, {"date": "2024-10-31", "close": 74.95, "volume": 3574343.0}, {"date": "2024-11-01", "close": 75.03, "volume": 2640670.0}, {"date": "2024-11-04", "close": 75.37, "volume": 3185308.0}, {"date": "2024-11-05", "close": 76.35, "volume": 2016430.0}, {"date": "2024-11-06", "close": 77.01, "volume": 6023823.0}, {"date": "2024-11-07", "close": 76.87, "volume": 2623878.0}, {"date": "2024-11-08", "close": 77.39, "volume": 2237182.0}, {"date": "2024-11-11", "close": 77.94, "volume": 2174991.0}, {"date": "2024-11-12", "close": 77.29, "volume": 2363278.0}, {"date": "2024-11-13", "close": 76.66, "volume": 2571618.0}, {"date": "2024-11-14", "close": 74.96, "volume": 2841624.0}, {"date": "2024-11-15", "close": 74.95, "volume": 2636588.0}, {"date": "2024-11-18", "close": 75.76, "volume": 2877280.0}, {"date": "2024-11-19", "close": 74.4, "volume": 2850904.0}, {"date": "2024-11-20", "close": 73.63, "volume": 2724627.0}, {"date": "2024-11-21", "close": 75.08, "volume": 3309668.0}, {"date": "2024-11-22", "close": 75.79, "volume": 2472145.0}, {"date": "2024-11-25", "close": 76.88, "volume": 2986235.0}, {"date": "2024-11-26", "close": 76.39, "volume": 2710166.0}, {"date": "2024-11-27", "close": 76.65, "volume": 1672645.0}, {"date": "2024-11-29", "close": 77.11, "volume": 1533403.0}, {"date": "2024-12-02", "close": 76.27, "volume": 2240963.0}, {"date": "2024-12-03", "close": 79.49, "volume": 4943072.0}, {"date": "2024-12-04", "close": 80.37, "volume": 3777372.0}, {"date": "2024-12-05", "close": 81.77, "volume": 5859732.0}, {"date": "2024-12-06", "close": 80.73, "volume": 4833316.0}, {"date": "2024-12-09", "close": 81.07, "volume": 4357731.0}, {"date": "2024-12-10", "close": 80.82, "volume": 3695542.0}, {"date": "2024-12-11", "close": 80.35, "volume": 2101138.0}, {"date": "2024-12-12", "close": 79.76, "volume": 1817282.0}, {"date": "2024-12-13", "close": 79.96, "volume": 2509126.0}, {"date": "2024-12-16", "close": 79.25, "volume": 1976434.0}, {"date": "2024-12-17", "close": 78.03, "volume": 3239310.0}, {"date": "2024-12-18", "close": 77.08, "volume": 3057920.0}, {"date": "2024-12-19", "close": 76.55, "volume": 2551105.0}, {"date": "2024-12-20", "close": 76.97, "volume": 7354114.0}, {"date": "2024-12-23", "close": 76.89, "volume": 2545460.0}, {"date": "2024-12-24", "close": 77.53, "volume": 903318.0}, {"date": "2024-12-26", "close": 77.31, "volume": 1199656.0}, {"date": "2024-12-27", "close": 76.95, "volume": 1279316.0}, {"date": "2024-12-30", "close": 76.36, "volume": 1604649.0}, {"date": "2024-12-31", "close": 76.46, "volume": 1133757.0}, {"date": "2025-01-02", "close": 75.71, "volume": 1643757.0}, {"date": "2025-01-03", "close": 75.43, "volume": 1727237.0}, {"date": "2025-01-06", "close": 74.74, "volume": 1690716.0}, {"date": "2025-01-07", "close": 74.55, "volume": 1885336.0}, {"date": "2025-01-08", "close": 74.85, "volume": 1976423.0}, {"date": "2025-01-10", "close": 73.59, "volume": 2460184.0}, {"date": "2025-01-13", "close": 73.71, "volume": 2537015.0}, {"date": "2025-01-14", "close": 73.94, "volume": 2306183.0}, {"date": "2025-01-15", "close": 74.0, "volume": 2853962.0}, {"date": "2025-01-16", "close": 73.22, "volume": 3015425.0}, {"date": "2025-01-17", "close": 73.07, "volume": 3555664.0}, {"date": "2025-01-21", "close": 73.49, "volume": 3298725.0}, {"date": "2025-01-22", "close": 73.42, "volume": 3525815.0}, {"date": "2025-01-23", "close": 73.7, "volume": 3461781.0}, {"date": "2025-01-24", "close": 74.77, "volume": 3675320.0}, {"date": "2025-01-27", "close": 76.86, "volume": 4931016.0}, {"date": "2025-01-28", "close": 72.28, "volume": 9595014.0}, {"date": "2025-01-29", "close": 71.92, "volume": 7762128.0}, {"date": "2025-01-30", "close": 73.34, "volume": 5146211.0}, {"date": "2025-01-31", "close": 72.92, "volume": 4673420.0}, {"date": "2025-02-03", "close": 72.31, "volume": 3914811.0}, {"date": "2025-02-04", "close": 71.4, "volume": 5480027.0}, {"date": "2025-02-05", "close": 71.4, "volume": 4047717.0}, {"date": "2025-02-06", "close": 71.26, "volume": 2303227.0}, {"date": "2025-02-07", "close": 71.12, "volume": 3078309.0}, {"date": "2025-02-10", "close": 70.2, "volume": 3779135.0}, {"date": "2025-02-11", "close": 70.54, "volume": 2205775.0}, {"date": "2025-02-12", "close": 70.21, "volume": 2549874.0}, {"date": "2025-02-13", "close": 71.87, "volume": 3086137.0}, {"date": "2025-02-14", "close": 71.1, "volume": 2542088.0}, {"date": "2025-02-18", "close": 70.0, "volume": 5046434.0}, {"date": "2025-02-19", "close": 70.69, "volume": 6876219.0}, {"date": "2025-02-20", "close": 71.22, "volume": 6024486.0}, {"date": "2025-02-21", "close": 73.22, "volume": 5381506.0}, {"date": "2025-02-24", "close": 73.65, "volume": 2833394.0}, {"date": "2025-02-25", "close": 74.44, "volume": 4436695.0}, {"date": "2025-02-26", "close": 74.23, "volume": 2823875.0}, {"date": "2025-02-27", "close": 74.72, "volume": 2390754.0}, {"date": "2025-02-28", "close": 75.54, "volume": 6465984.0}, {"date": "2025-03-03", "close": 75.69, "volume": 3373939.0}, {"date": "2025-03-04", "close": 74.92, "volume": 5317659.0}, {"date": "2025-03-05", "close": 74.44, "volume": 3359400.0}, {"date": "2025-03-06", "close": 75.09, "volume": 3498456.0}, {"date": "2025-03-07", "close": 76.55, "volume": 5424558.0}, {"date": "2025-03-10", "close": 77.13, "volume": 3913252.0}, {"date": "2025-03-11", "close": 74.52, "volume": 3736877.0}, {"date": "2025-03-12", "close": 73.64, "volume": 2691675.0}, {"date": "2025-03-13", "close": 72.66, "volume": 2656935.0}, {"date": "2025-03-14", "close": 73.27, "volume": 2075813.0}, {"date": "2025-03-17", "close": 74.73, "volume": 2206450.0}, {"date": "2025-03-18", "close": 74.36, "volume": 1950626.0}, {"date": "2025-03-19", "close": 72.39, "volume": 5902664.0}, {"date": "2025-03-20", "close": 71.19, "volume": 5122504.0}, {"date": "2025-03-21", "close": 71.11, "volume": 4898013.0}, {"date": "2025-03-24", "close": 71.43, "volume": 2659307.0}, {"date": "2025-03-25", "close": 70.39, "volume": 3403439.0}, {"date": "2025-03-26", "close": 72.75, "volume": 3190852.0}, {"date": "2025-03-27", "close": 74.04, "volume": 2689250.0}, {"date": "2025-03-28", "close": 74.1, "volume": 2140493.0}, {"date": "2025-03-31", "close": 75.04, "volume": 3351704.0}, {"date": "2025-04-01", "close": 75.42, "volume": 2482447.0}, {"date": "2025-04-02", "close": 75.3, "volume": 3070015.0}, {"date": "2025-04-03", "close": 75.41, "volume": 5029719.0}, {"date": "2025-04-04", "close": 71.44, "volume": 5117392.0}, {"date": "2025-04-07", "close": 69.46, "volume": 4539288.0}, {"date": "2025-04-08", "close": 68.0, "volume": 4452771.0}, {"date": "2025-04-09", "close": 71.07, "volume": 5273328.0}, {"date": "2025-04-10", "close": 69.68, "volume": 4374888.0}, {"date": "2025-04-11", "close": 70.43, "volume": 2453247.0}, {"date": "2025-04-14", "close": 71.84, "volume": 2469649.0}, {"date": "2025-04-15", "close": 71.28, "volume": 2322684.0}, {"date": "2025-04-16", "close": 70.69, "volume": 2478932.0}, {"date": "2025-04-17", "close": 71.74, "volume": 2762511.0}, {"date": "2025-04-21", "close": 71.44, "volume": 2198393.0}, {"date": "2025-04-22", "close": 73.29, "volume": 3340327.0}, {"date": "2025-04-23", "close": 72.89, "volume": 4577679.0}, {"date": "2025-04-24", "close": 72.54, "volume": 2649317.0}, {"date": "2025-04-25", "close": 70.93, "volume": 3720597.0}, {"date": "2025-04-28", "close": 70.42, "volume": 5023136.0}, {"date": "2025-04-29", "close": 70.24, "volume": 5940236.0}, {"date": "2025-04-30", "close": 71.4, "volume": 4730936.0}, {"date": "2025-05-01", "close": 70.15, "volume": 2920025.0}, {"date": "2025-05-02", "close": 70.75, "volume": 2512154.0}, {"date": "2025-05-05", "close": 70.63, "volume": 2542969.0}, {"date": "2025-05-06", "close": 70.01, "volume": 2801954.0}, {"date": "2025-05-07", "close": 70.51, "volume": 2462534.0}, {"date": "2025-05-08", "close": 71.6, "volume": 3097772.0}, {"date": "2025-05-09", "close": 70.75, "volume": 2401002.0}, {"date": "2025-05-12", "close": 71.93, "volume": 3377684.0}, {"date": "2025-05-13", "close": 70.8, "volume": 3162676.0}, {"date": "2025-05-14", "close": 71.13, "volume": 3425577.0}, {"date": "2025-05-15", "close": 72.35, "volume": 2603660.0}, {"date": "2025-05-16", "close": 72.44, "volume": 3218847.0}, {"date": "2025-05-19", "close": 73.0, "volume": 2024187.0}, {"date": "2025-05-20", "close": 73.72, "volume": 2625484.0}, {"date": "2025-05-21", "close": 72.23, "volume": 2543474.0}, {"date": "2025-05-22", "close": 71.98, "volume": 2772214.0}, {"date": "2025-05-23", "close": 71.47, "volume": 2628417.0}, {"date": "2025-05-27", "close": 72.28, "volume": 2943344.0}, {"date": "2025-05-28", "close": 71.51, "volume": 2003596.0}, {"date": "2025-05-29", "close": 72.07, "volume": 2588946.0}, {"date": "2025-05-30", "close": 73.0, "volume": 5362878.0}, {"date": "2025-06-02", "close": 73.06, "volume": 2811754.0}, {"date": "2025-06-03", "close": 73.63, "volume": 2655101.0}, {"date": "2025-06-04", "close": 72.9, "volume": 2198690.0}, {"date": "2025-06-05", "close": 73.77, "volume": 3010311.0}, {"date": "2025-06-06", "close": 74.5, "volume": 2722747.0}, {"date": "2025-06-09", "close": 75.23, "volume": 3375091.0}, {"date": "2025-06-10", "close": 75.51, "volume": 2461437.0}, {"date": "2025-06-11", "close": 74.74, "volume": 2136672.0}, {"date": "2025-06-12", "close": 75.39, "volume": 2420552.0}, {"date": "2025-06-13", "close": 74.29, "volume": 2255261.0}, {"date": "2025-06-16", "close": 74.75, "volume": 2924234.0}, {"date": "2025-06-17", "close": 74.25, "volume": 2351066.0}, {"date": "2025-06-18", "close": 73.97, "volume": 2826338.0}, {"date": "2025-06-20", "close": 74.68, "volume": 4904780.0}, {"date": "2025-06-23", "close": 75.91, "volume": 2632191.0}, {"date": "2025-06-24", "close": 75.87, "volume": 2309149.0}, {"date": "2025-06-25", "close": 75.05, "volume": 2600983.0}, {"date": "2025-06-26", "close": 74.53, "volume": 2265755.0}, {"date": "2025-06-27", "close": 75.01, "volume": 3546162.0}, {"date": "2025-06-30", "close": 75.74, "volume": 4262467.0}, {"date": "2025-07-01", "close": 77.36, "volume": 3167131.0}, {"date": "2025-07-02", "close": 77.68, "volume": 2768945.0}, {"date": "2025-07-03", "close": 77.18, "volume": 1877954.0}, {"date": "2025-07-07", "close": 76.71, "volume": 2760182.0}, {"date": "2025-07-08", "close": 76.53, "volume": 2118701.0}, {"date": "2025-07-09", "close": 76.33, "volume": 1672688.0}, {"date": "2025-07-10", "close": 77.46, "volume": 2435258.0}, {"date": "2025-07-11", "close": 76.84, "volume": 3049116.0}, {"date": "2025-07-14", "close": 77.7, "volume": 2551070.0}, {"date": "2025-07-15", "close": 76.37, "volume": 2713365.0}, {"date": "2025-07-16", "close": 77.3, "volume": 2844709.0}, {"date": "2025-07-17", "close": 77.91, "volume": 3322896.0}, {"date": "2025-07-18", "close": 78.41, "volume": 2333197.0}, {"date": "2025-07-21", "close": 78.72, "volume": 2305890.0}, {"date": "2025-07-22", "close": 80.2, "volume": 2428084.0}, {"date": "2025-07-23", "close": 80.76, "volume": 2634087.0}, {"date": "2025-07-24", "close": 79.86, "volume": 2707799.0}, {"date": "2025-07-25", "close": 80.3, "volume": 2951738.0}, {"date": "2025-07-28", "close": 80.35, "volume": 4450917.0}, {"date": "2025-07-29", "close": 78.38, "volume": 7259861.0}, {"date": "2025-07-30", "close": 80.11, "volume": 4225546.0}, {"date": "2025-07-31", "close": 79.6, "volume": 3101492.0}, {"date": "2025-08-01", "close": 79.88, "volume": 2101305.0}, {"date": "2025-08-04", "close": 79.47, "volume": 2093002.0}, {"date": "2025-08-05", "close": 79.25, "volume": 3928108.0}, {"date": "2025-08-06", "close": 81.47, "volume": 5291067.0}, {"date": "2025-08-07", "close": 80.37, "volume": 4288857.0}, {"date": "2025-08-08", "close": 80.65, "volume": 3584627.0}, {"date": "2025-08-11", "close": 79.87, "volume": 3373981.0}, {"date": "2025-08-12", "close": 80.75, "volume": 2512917.0}, {"date": "2025-08-13", "close": 82.19, "volume": 3916499.0}, {"date": "2025-08-14", "close": 81.2, "volume": 2315669.0}, {"date": "2025-08-15", "close": 79.52, "volume": 3937831.0}, {"date": "2025-08-18", "close": 79.22, "volume": 2489088.0}, {"date": "2025-08-19", "close": 79.49, "volume": 2232463.0}, {"date": "2025-08-20", "close": 80.98, "volume": 2720150.0}, {"date": "2025-08-21", "close": 79.72, "volume": 2048087.0}, {"date": "2025-08-22", "close": 80.29, "volume": 2428608.0}, {"date": "2025-08-25", "close": 79.33, "volume": 2369981.0}, {"date": "2025-08-26", "close": 79.63, "volume": 3970552.0}, {"date": "2025-08-27", "close": 80.3, "volume": 3134244.0}, {"date": "2025-08-28", "close": 79.59, "volume": 1527031.0}, {"date": "2025-08-29", "close": 80.47, "volume": 2139648.0}, {"date": "2025-09-02", "close": 80.55, "volume": 1917984.0}, {"date": "2025-09-03", "close": 81.04, "volume": 3985370.0}, {"date": "2025-09-04", "close": 82.51, "volume": 3068611.0}, {"date": "2025-09-05", "close": 82.45, "volume": 2675029.0}, {"date": "2025-09-08", "close": 81.55, "volume": 3043598.0}, {"date": "2025-09-09", "close": 80.85, "volume": 1451525.0}, {"date": "2025-09-10", "close": 80.19, "volume": 2135854.0}, {"date": "2025-09-11", "close": 81.04, "volume": 2403142.0}, {"date": "2025-09-12", "close": 81.29, "volume": 2415741.0}, {"date": "2025-09-15", "close": 79.87, "volume": 2104011.0}, {"date": "2025-09-16", "close": 81.53, "volume": 4449217.0}, {"date": "2025-09-17", "close": 82.46, "volume": 3525068.0}, {"date": "2025-09-18", "close": 81.93, "volume": 3594947.0}, {"date": "2025-09-19", "close": 82.39, "volume": 7527003.0}, {"date": "2025-09-22", "close": 81.37, "volume": 2391866.0}, {"date": "2025-09-23", "close": 82.22, "volume": 2670196.0}, {"date": "2025-09-24", "close": 81.82, "volume": 2330087.0}, {"date": "2025-09-25", "close": 81.12, "volume": 3910556.0}, {"date": "2025-09-26", "close": 81.94, "volume": 3008536.0}, {"date": "2025-09-29", "close": 81.84, "volume": 2278724.0}, {"date": "2025-09-30", "close": 82.34, "volume": 2863183.0}, {"date": "2025-10-01", "close": 82.82, "volume": 2952183.0}, {"date": "2025-10-02", "close": 83.27, "volume": 2700036.0}, {"date": "2025-10-03", "close": 82.15, "volume": 2227392.0}, {"date": "2025-10-06", "close": 80.83, "volume": 2204255.0}, {"date": "2025-10-07", "close": 79.95, "volume": 3385203.0}, {"date": "2025-10-08", "close": 78.76, "volume": 3169429.0}, {"date": "2025-10-09", "close": 78.04, "volume": 2433509.0}, {"date": "2025-10-10", "close": 78.45, "volume": 2020854.0}, {"date": "2025-10-13", "close": 78.27, "volume": 1788389.0}, {"date": "2025-10-14", "close": 80.14, "volume": 2025550.0}, {"date": "2025-10-15", "close": 80.09, "volume": 3474899.0}, {"date": "2025-10-16", "close": 78.83, "volume": 2954664.0}, {"date": "2025-10-17", "close": 79.91, "volume": 2504099.0}, {"date": "2025-10-20", "close": 79.9, "volume": 1921449.0}, {"date": "2025-10-21", "close": 79.16, "volume": 2680956.0}, {"date": "2025-10-22", "close": 78.6, "volume": 2716305.0}, {"date": "2025-10-23", "close": 78.21, "volume": 3856381.0}, {"date": "2025-10-24", "close": 77.35, "volume": 2228220.0}, {"date": "2025-10-27", "close": 78.0, "volume": 4052507.0}, {"date": "2025-10-28", "close": 75.89, "volume": 5540268.0}, {"date": "2025-10-29", "close": 74.29, "volume": 4057424.0}, {"date": "2025-10-30", "close": 74.7, "volume": 5229498.0}, {"date": "2025-10-31", "close": 74.28, "volume": 3396500.0}, {"date": "2025-11-03", "close": 72.9, "volume": 3679531.0}, {"date": "2025-11-04", "close": 73.1, "volume": 2845913.0}, {"date": "2025-11-05", "close": 73.18, "volume": 3480257.0}, {"date": "2025-11-06", "close": 72.91, "volume": 2894827.0}, {"date": "2025-11-07", "close": 75.18, "volume": 3697021.0}, {"date": "2025-11-10", "close": 74.58, "volume": 2748842.0}, {"date": "2025-11-11", "close": 75.49, "volume": 3251024.0}, {"date": "2025-11-12", "close": 75.42, "volume": 3005481.0}, {"date": "2025-11-13", "close": 75.07, "volume": 2743123.0}, {"date": "2025-11-14", "close": 74.71, "volume": 2542903.0}, {"date": "2025-11-17", "close": 75.13, "volume": 3167483.0}, {"date": "2025-11-18", "close": 75.9, "volume": 2619464.0}, {"date": "2025-11-19", "close": 75.73, "volume": 2362761.0}, {"date": "2025-11-20", "close": 75.48, "volume": 2824490.0}, {"date": "2025-11-21", "close": 76.63, "volume": 3415971.0}, {"date": "2025-11-24", "close": 74.7, "volume": 4249293.0}, {"date": "2025-11-25", "close": 75.91, "volume": 3981014.0}, {"date": "2025-11-26", "close": 75.9, "volume": 3219568.0}, {"date": "2025-11-28", "close": 76.2, "volume": 1825173.0}, {"date": "2025-12-01", "close": 75.91, "volume": 3748684.0}, {"date": "2025-12-02", "close": 74.44, "volume": 4761363.0}, {"date": "2025-12-03", "close": 73.36, "volume": 3753872.0}, {"date": "2025-12-04", "close": 73.44, "volume": 3072266.0}, {"date": "2025-12-05", "close": 73.1, "volume": 3181453.0}, {"date": "2025-12-08", "close": 72.71, "volume": 2661201.0}, {"date": "2025-12-09", "close": 72.59, "volume": 3585171.0}, {"date": "2025-12-10", "close": 73.57, "volume": 3390869.0}, {"date": "2025-12-11", "close": 74.23, "volume": 3015404.0}, {"date": "2025-12-12", "close": 74.34, "volume": 2195442.0}, {"date": "2025-12-15", "close": 75.43, "volume": 3268392.0}, {"date": "2025-12-16", "close": 75.12, "volume": 2931255.0}, {"date": "2025-12-17", "close": 75.75, "volume": 2271093.0}, {"date": "2025-12-18", "close": 75.07, "volume": 3753698.0}, {"date": "2025-12-19", "close": 74.49, "volume": 5962522.0}, {"date": "2025-12-22", "close": 74.58, "volume": 2010075.0}, {"date": "2025-12-23", "close": 73.99, "volume": 2111247.0}, {"date": "2025-12-24", "close": 74.25, "volume": 956082.0}, {"date": "2025-12-26", "close": 74.23, "volume": 1156029.0}, {"date": "2025-12-29", "close": 74.46, "volume": 1952635.0}, {"date": "2025-12-30", "close": 74.2, "volume": 1334031.0}, {"date": "2025-12-31", "close": 73.69, "volume": 1480822.0}, {"date": "2026-01-02", "close": 72.62, "volume": 3105328.0}, {"date": "2026-01-05", "close": 72.79, "volume": 4067685.0}, {"date": "2026-01-06", "close": 73.02, "volume": 3042845.0}, {"date": "2026-01-07", "close": 72.12, "volume": 4176978.0}, {"date": "2026-01-08", "close": 74.27, "volume": 3206868.0}, {"date": "2026-01-09", "close": 74.28, "volume": 2378992.0}, {"date": "2026-01-12", "close": 74.33, "volume": 4053312.0}, {"date": "2026-01-13", "close": 76.06, "volume": 5125496.0}, {"date": "2026-01-14", "close": 77.11, "volume": 4909405.0}, {"date": "2026-01-15", "close": 79.18, "volume": 5675981.0}, {"date": "2026-01-16", "close": 78.8, "volume": 3608514.0}, {"date": "2026-01-20", "close": 76.52, "volume": 5418227.0}, {"date": "2026-01-21", "close": 76.93, "volume": 2773703.0}, {"date": "2026-01-22", "close": 76.84, "volume": 2935995.0}, {"date": "2026-01-23", "close": 76.21, "volume": 3359927.0}, {"date": "2026-01-26", "close": 75.63, "volume": 4302374.0}, {"date": "2026-01-27", "close": 83.92, "volume": 11004310.0}, {"date": "2026-01-28", "close": 83.51, "volume": 5695963.0}, {"date": "2026-01-29", "close": 84.11, "volume": 4081914.0}, {"date": "2026-01-30", "close": 83.85, "volume": 5243189.0}, {"date": "2026-02-02", "close": 82.86, "volume": 5313390.0}, {"date": "2026-02-03", "close": 84.62, "volume": 4444112.0}, {"date": "2026-02-04", "close": 84.65, "volume": 4249802.0}, {"date": "2026-02-05", "close": 84.62, "volume": 3740133.0}, {"date": "2026-02-06", "close": 86.53, "volume": 3286539.0}, {"date": "2026-02-09", "close": 86.47, "volume": 3888774.0}, {"date": "2026-02-10", "close": 87.62, "volume": 3747993.0}, {"date": "2026-02-11", "close": 88.04, "volume": 5503935.0}, {"date": "2026-02-12", "close": 89.91, "volume": 8640556.0}, {"date": "2026-02-13", "close": 90.56, "volume": 4028108.0}, {"date": "2026-02-17", "close": 89.7, "volume": 4259538.0}, {"date": "2026-02-18", "close": 89.28, "volume": 3430014.0}, {"date": "2026-02-19", "close": 89.67, "volume": 2586732.0}, {"date": "2026-02-20", "close": 90.13, "volume": 2645464.0}, {"date": "2026-02-23", "close": 89.43, "volume": 3754490.0}, {"date": "2026-02-24", "close": 89.87, "volume": 2442785.0}, {"date": "2026-02-25", "close": 89.13, "volume": 2257222.0}, {"date": "2026-02-26", "close": 89.12, "volume": 3032053.0}, {"date": "2026-02-27", "close": 91.16, "volume": 3742576.0}, {"date": "2026-03-02", "close": 90.48, "volume": 2466546.0}, {"date": "2026-03-03", "close": 88.01, "volume": 4025505.0}, {"date": "2026-03-04", "close": 87.63, "volume": 4058378.0}, {"date": "2026-03-05", "close": 85.78, "volume": 4767481.0}, {"date": "2026-03-06", "close": 85.23, "volume": 4052679.0}, {"date": "2026-03-09", "close": 84.7, "volume": 3190797.0}, {"date": "2026-03-10", "close": 84.29, "volume": 2643681.0}, {"date": "2026-03-11", "close": 84.56, "volume": 2946710.0}, {"date": "2026-03-12", "close": 84.91, "volume": 2959542.0}, {"date": "2026-03-13", "close": 85.49, "volume": 2585272.0}, {"date": "2026-03-16", "close": 84.52, "volume": 2343863.0}, {"date": "2026-03-17", "close": 84.29, "volume": 2275017.0}, {"date": "2026-03-18", "close": 82.51, "volume": 2573876.0}, {"date": "2026-03-19", "close": 81.67, "volume": 2658893.0}, {"date": "2026-03-20", "close": 81.33, "volume": 4954592.0}, {"date": "2026-03-23", "close": 81.6, "volume": 3115639.0}, {"date": "2026-03-24", "close": 82.34, "volume": 3246041.0}, {"date": "2026-03-25", "close": 82.8, "volume": 3005765.0}, {"date": "2026-03-26", "close": 82.64, "volume": 2023690.0}, {"date": "2026-03-27", "close": 81.8, "volume": 2616017.0}, {"date": "2026-03-30", "close": 69.3, "volume": 24642430.0}, {"date": "2026-03-31", "close": 71.33, "volume": 15501470.0}, {"date": "2026-04-01", "close": 72.17, "volume": 9668245.0}, {"date": "2026-04-02", "close": 71.16, "volume": 6761296.0}, {"date": "2026-04-06", "close": 73.24, "volume": 6396041.0}, {"date": "2026-04-07", "close": 73.24, "volume": 4914798.0}, {"date": "2026-04-08", "close": 75.15, "volume": 5962335.0}, {"date": "2026-04-09", "close": 74.99, "volume": 3875577.0}, {"date": "2026-04-10", "close": 72.82, "volume": 9906539.0}, {"date": "2026-04-13", "close": 73.36, "volume": 6922724.0}, {"date": "2026-04-14", "close": 74.04, "volume": 6018641.0}, {"date": "2026-04-15", "close": 74.09, "volume": 8038951.0}, {"date": "2026-04-16", "close": 74.05, "volume": 5914465.0}, {"date": "2026-04-17", "close": 76.27, "volume": 5748081.0}, {"date": "2026-04-20", "close": 76.26, "volume": 3169795.0}, {"date": "2026-04-21", "close": 74.79, "volume": 3493392.0}, {"date": "2026-04-22", "close": 75.53, "volume": 3874128.0}, {"date": "2026-04-23", "close": 75.81, "volume": 4341013.0}, {"date": "2026-04-24", "close": 76.56, "volume": 4798699.0}, {"date": "2026-04-27", "close": 75.36, "volume": 5394818.0}, {"date": "2026-04-28", "close": 73.37, "volume": 8000362.0}, {"date": "2026-04-29", "close": 73.97, "volume": 5738488.0}, {"date": "2026-04-30", "close": 74.71, "volume": 4713795.0}, {"date": "2026-05-01", "close": 74.05, "volume": 3489371.0}, {"date": "2026-05-04", "close": 72.49, "volume": 3692026.0}, {"date": "2026-05-05", "close": 72.84, "volume": 2624503.0}, {"date": "2026-05-06", "close": 73.33, "volume": 4327795.0}, {"date": "2026-05-07", "close": 72.88, "volume": 5008794.0}, {"date": "2026-05-08", "close": 72.44, "volume": 3654838.0}, {"date": "2026-05-11", "close": 72.57, "volume": 3191248.0}, {"date": "2026-05-12", "close": 72.98, "volume": 2863697.0}, {"date": "2026-05-13", "close": 73.19, "volume": 3219539.0}, {"date": "2026-05-14", "close": 73.05, "volume": 2418877.0}, {"date": "2026-05-15", "close": 72.57, "volume": 5035013.0}, {"date": "2026-05-18", "close": 73.52, "volume": 3707235.0}, {"date": "2026-05-19", "close": 75.19, "volume": 3642787.0}, {"date": "2026-05-20", "close": 75.46, "volume": 3081540.0}, {"date": "2026-05-21", "close": 77.0, "volume": 3771139.0}, {"date": "2026-05-22", "close": 76.29, "volume": 3331696.0}, {"date": "2026-05-26", "close": 75.32, "volume": 2873648.0}, {"date": "2026-05-27", "close": 75.22, "volume": 2986116.0}, {"date": "2026-05-28", "close": 75.92, "volume": 2759229.0}, {"date": "2026-05-29", "close": 75.81, "volume": 5236226.0}, {"date": "2026-06-01", "close": 73.72, "volume": 3315641.0}, {"date": "2026-06-02", "close": 74.1, "volume": 3634932.0}, {"date": "2026-06-03", "close": 75.24, "volume": 2912063.0}, {"date": "2026-06-04", "close": 74.35, "volume": 2426808.0}, {"date": "2026-06-05", "close": 76.29, "volume": 3605535.0}, {"date": "2026-06-08", "close": 76.48, "volume": 2801532.0}, {"date": "2026-06-09", "close": 77.55, "volume": 2490263.0}, {"date": "2026-06-10", "close": 78.54, "volume": 2761679.0}, {"date": "2026-06-11", "close": 79.64, "volume": 3582653.0}, {"date": "2026-06-12", "close": 79.19, "volume": 2490810.0}, {"date": "2026-06-15", "close": 79.69, "volume": 4565253.0}, {"date": "2026-06-16", "close": 79.44, "volume": 2775022.0}, {"date": "2026-06-17", "close": 79.0, "volume": 3692482.0}, {"date": "2026-06-18", "close": 78.7, "volume": 6460792.0}, {"date": "2026-06-22", "close": 77.98, "volume": 3759106.0}, {"date": "2026-06-23", "close": 79.28, "volume": 3641545.0}, {"date": "2026-06-24", "close": 80.59, "volume": 3804320.0}, {"date": "2026-06-25", "close": 80.85, "volume": 3345316.0}, {"date": "2026-06-26", "close": 82.82, "volume": 5704771.0}, {"date": "2026-06-29", "close": 83.4, "volume": 3334468.0}, {"date": "2026-06-30", "close": 83.58, "volume": 4264055.0}, {"date": "2026-07-01", "close": 83.53, "volume": 4021259.0}, {"date": "2026-07-02", "close": 84.83, "volume": 3651598.0}, {"date": "2026-07-06", "close": 84.23, "volume": 4154582.0}, {"date": "2026-07-07", "close": 84.62, "volume": 2882369.0}, {"date": "2026-07-08", "close": 83.17, "volume": 2527903.0}, {"date": "2026-07-09", "close": 82.03, "volume": 5367016.0}, {"date": "2026-07-10", "close": 83.83, "volume": 2635934.0}, {"date": "2026-07-13", "close": 83.46, "volume": 2014813.0}, {"date": "2026-07-14", "close": 82.85, "volume": 2786290.0}, {"date": "2026-07-15", "close": 80.73, "volume": 2819354.0}, {"date": "2026-07-16", "close": 82.25, "volume": 2428685.0}, {"date": "2026-07-17", "close": 81.69, "volume": 3495345.0}, {"date": "2026-07-20", "close": 80.78, "volume": 2200815.0}, {"date": "2026-07-21", "close": 81.22, "volume": 2202237.0}, {"date": "2026-07-22", "close": 82.12, "volume": 2793429.0}, {"date": "2026-07-23", "close": 81.73, "volume": 2165918.0}, {"date": "2026-07-24", "close": 83.11, "volume": 2213492.0}, {"date": "2026-07-27", "close": 84.09, "volume": 2057334.0}, {"date": "2026-07-28", "close": 85.2, "volume": 3853179.0}, {"date": "2026-07-29", "close": 85.32, "volume": 3315911.0}, {"date": "2026-07-30", "close": 84.71, "volume": 2851240.0}, {"date": "2026-07-31", "close": 85.24, "volume": 3328593.0}, {"date": "2026-08-03", "close": 84.98, "volume": 10094000.0}, {"date": "2026-08-04", "close": 82.79, "volume": 8141151.0}, {"date": "2026-08-05", "close": 84.21, "volume": 5206538.0}, {"date": "2026-08-06", "close": 84.35, "volume": 3522814.0}, {"date": "2026-08-07", "close": 84.29, "volume": 3278906.0}], "refreshing": true}