{"ticker": "TRGP", "overview": {"cik": "1389170", "ticker": "TRGP", "name": "Targa Resources Corp.", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382043", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-381994", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381957", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368712", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000544", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365206", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008673", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-364099", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363663", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006286", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337729", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336525", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332932", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332928", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332926", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-314264", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001193125-26-314194", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-306591", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296255", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237018", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226937", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221750", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221744", "price_sensitive": false}]}, "description": "Targa Resources Corp. trades as TRGP on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 38 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 3 sales totalling $2.13M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 2127631.812, "net": -2127631.812, "insiders": 3, "first_date": "2026-08-21", "last_date": "2026-09-01"}, "metrics": {"ticker": "TRGP", "has_prices": true, "as_of": "2026-08-07", "last": 256.87, "prev_close": 268.23, "change": -11.360000000000014, "change_pct": -0.04235171308205649, "session_volume": 1636164.0, "vwap_5": 262.49196161759164, "vwap_20": 271.8763262172425, "vwap_60": 268.3387792533046, "vwap_250": 210.1215164723826, "high_52w": 285.58, "low_52w": 154.57, "avg_volume_20": 1220993.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-385252", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Joe Bob Perkins", "who_key": "Perkins Joe Bob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on TRGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526385252/0001193125-26-385252-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001193125-26-382043", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Brent B. Secrest", "who_key": "Secrest Brent B.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on TRGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698198/000119312526382043/0001193125-26-382043-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-381957", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Paul W. Chung", "who_key": "Chung Paul W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 537733.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director sells $538K of TRGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526381957/0001193125-26-381957-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001193125-26-368712", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Charles R. Crisp", "who_key": "CRISP CHARLES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 870690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A director trims TRGP: $871K", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526368712/0001193125-26-368712-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001193125-26-365206", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Waters S. Davis IV", "who_key": "Davis Waters S IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 719208.812, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Boardroom sells $719K of TRGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1645344/000119312526365206/0001193125-26-365206-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001193125-26-363663", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Paul W. Chung", "who_key": "Chung Paul W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on TRGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526363663/0001193125-26-363663-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001193125-26-359254", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Robert Muraro", "who_key": "Muraro Robert", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "C-suite exec files routine paperwork on TRGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699420/000119312526359254/0001193125-26-359254-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001193125-26-332932", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Benjamin James Branstetter", "who_key": "Branstetter Benjamin James", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 363918.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on TRGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113600/000119312526332932/0001193125-26-332932-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134805}, {"id": "0001193125-26-314264", "src": "INSIDERS", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Thomas Joseph Mathiasmeier", "who_key": "Mathiasmeier Thomas Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on TRGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526314264/0001193125-26-314264-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "13DG-0000902219-26-000157", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. moves to a 7% passive stake in TRGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0000902219-26-000157-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-001136", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. takes a 7.54% passive stake in TRGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0002100119-26-001136-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000675", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. crosses 5% of TRGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0002100121-26-000675-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002410", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. adjusts its stake in TRGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0000102909-26-002410-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2026-20034144-T67", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "ain Street Trust > Bank of America\nTarga Resources, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in TRGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "HOUSE-2026-20033983-T119", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "ain Street Trust > Bank of America\nTarga Resources, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads TRGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428565}, {"id": "HOUSE-2026-20033762-T97", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "ain Street Trust > Bank of America\nTarga Resources, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in TRGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458805}, {"id": "HOUSE-2025-20033619-T145", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "ain Street Trust > Bank of America\nTarga Resources, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TRGP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503445}, {"id": "HOUSE-2025-20033619-T146", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "ain Street Trust > Bank of America\nTarga Resources, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TRGP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "HOUSE-2025-20030891-T579", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "es Schwab Brokerage Account 924\nSP Targa Resources, Inc. 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": "Capitol Hill trade: Hon. Lisa McClain picks up TRGP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674805}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-152", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445365}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-152", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-15", "timestamp": "2020-04-15", "mins": 3445365}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-65", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526005}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-65", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526005}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-55", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-10", "timestamp": "2020-02-10", "mins": 3538965}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-56", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-10", "timestamp": "2020-02-10", "mins": 3538965}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-55", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-10", "timestamp": "2020-02-10", "mins": 3538965}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-56", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-10", "timestamp": "2020-02-10", "mins": 3538965}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-24", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr buys TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-09", "timestamp": "2019-12-09", "mins": 3629685}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-25", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr buys TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-09", "timestamp": "2019-12-09", "mins": 3629685}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-47", "src": "CONGRESS", "ticker": "TRGP", "cik": "", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr trims TRGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-17", "timestamp": "2019-10-17", "mins": 3706005}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000157", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. moves to a 7% passive stake in TRGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0000902219-26-000157-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-001136", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. takes a 7.54% passive stake in TRGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0002100119-26-001136-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000675", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. crosses 5% of TRGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0002100121-26-000675-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002410", "src": "13DG", "ticker": "TRGP", "cik": "1389170", "company": "Targa Resources Corp.", "company_raw": "Targa Resources Corp.", "who": "Targa Resources Corp.", "who_key": "Targa Resources 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": "Natural Gas Transmission", "country": "United States", "headline": "Targa Resources Corp. adjusts its stake in TRGP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/0000102909-26-002410-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Targa Resources, Inc. Common Stock", "new_value": "Targa Resources Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001389170", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001389170", "applied": 1, "detected_at": "2026-10-28T01:46:12.728110"}]}, "key_people": [{"who": "Charles R. Crisp", "who_key": "CRISP CHARLES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 870690.0, "net": -870690.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 870690.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526368712/0001193125-26-368712-index.htm"}], "latest": {"action": "SELL", "amount": 870690.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526368712/0001193125-26-368712-index.htm"}}, {"who": "Waters S. Davis IV", "who_key": "Davis Waters S IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 719208.812, "net": -719208.812, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 719208.812, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645344/000119312526365206/0001193125-26-365206-index.htm"}], "latest": {"action": "SELL", "amount": 719208.812, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645344/000119312526365206/0001193125-26-365206-index.htm"}}, {"who": "Paul W. Chung", "who_key": "Chung Paul W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 537733.0, "net": -537733.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 537733.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526381957/0001193125-26-381957-index.htm"}], "latest": {"action": "SELL", "amount": 537733.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1389170/000119312526381957/0001193125-26-381957-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": 5005.0, "sold": 28014.0, "net": -23009.0, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-04-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-04-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3f2bd439-6c08-48d0-9bd7-6e2c010507d9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-21", "net": -719208.812}, {"date": "2026-08-25", "net": -870690.0}, {"date": "2026-09-01", "net": -537733.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382043", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001193125-26-381994", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381957", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368712", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000544", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365206", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008673", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-364099", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363663", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006286", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337729", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336525", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332932", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332928", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332926", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-314264", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001193125-26-314194", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-306591", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296255", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237018", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-226937", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221750", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221744", "price_sensitive": false}], "performance": {"ticker": "TRGP", "has_prices": true, "summary": {"n": 10, "avg": 2.9849869391511397, "win_rate": 1.0, "best": 6.0588073646606215, "worst": 0.1834055099972358, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 217.06, "return": 0.1834055099972358}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 178.93, "return": 0.43558933661208293}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 169.58, "return": 0.5147423045170421}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 170.58, "return": 0.5058623519756126}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 162.53, "return": 0.5804466867655202}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-09", "score": 0.0, "ref_price": 36.39, "return": 6.0588073646606215}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-09", "score": 0.0, "ref_price": 36.39, "return": 6.0588073646606215}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-18", "score": 0.0, "ref_price": 40.75, "return": 5.303558282208589}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-20", "score": 0.0, "ref_price": 42.08, "return": 5.104325095057035}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-20", "score": 0.0, "ref_price": 42.08, "return": 5.104325095057035}]}, "price_series": [{"date": "2016-08-08", "close": 42.08, "volume": 2836863.0}, {"date": "2016-08-09", "close": 41.96, "volume": 1539257.0}, {"date": "2016-08-10", "close": 41.54, "volume": 2094487.0}, {"date": "2016-08-11", "close": 42.25, "volume": 1373177.0}, {"date": "2016-08-12", "close": 42.44, "volume": 1026393.0}, {"date": "2016-08-15", "close": 43.58, "volume": 2815861.0}, {"date": "2016-08-16", "close": 43.0, "volume": 1515585.0}, {"date": "2016-08-17", "close": 43.15, "volume": 1365075.0}, {"date": "2016-08-18", "close": 44.71, "volume": 1448770.0}, {"date": "2016-08-19", "close": 43.92, "volume": 2042352.0}, {"date": "2016-08-22", "close": 42.85, "volume": 1198917.0}, {"date": "2016-08-23", "close": 43.36, "volume": 1270033.0}, {"date": "2016-08-24", "close": 42.32, "volume": 1423929.0}, {"date": "2016-08-25", "close": 43.27, "volume": 1278164.0}, {"date": "2016-08-26", "close": 43.54, "volume": 1423413.0}, {"date": "2016-08-29", "close": 44.05, "volume": 1578822.0}, {"date": "2016-08-30", "close": 43.65, "volume": 1194829.0}, {"date": "2016-08-31", "close": 43.58, "volume": 1908507.0}, {"date": "2016-09-01", "close": 43.33, "volume": 1564996.0}, {"date": "2016-09-02", "close": 44.07, "volume": 871066.0}, {"date": "2016-09-06", "close": 45.97, "volume": 1683978.0}, {"date": "2016-09-07", "close": 46.81, "volume": 2901886.0}, {"date": "2016-09-08", "close": 48.36, "volume": 2356648.0}, {"date": "2016-09-09", "close": 46.52, "volume": 2121278.0}, {"date": "2016-09-12", "close": 46.28, "volume": 2200018.0}, {"date": "2016-09-13", "close": 45.26, "volume": 2303545.0}, {"date": "2016-09-14", "close": 46.05, "volume": 2184000.0}, {"date": "2016-09-15", "close": 46.53, "volume": 2340473.0}, {"date": "2016-09-16", "close": 46.8, "volume": 3520567.0}, {"date": "2016-09-19", "close": 48.13, "volume": 3173638.0}, {"date": "2016-09-20", "close": 47.31, "volume": 2136806.0}, {"date": "2016-09-21", "close": 49.34, "volume": 2856184.0}, {"date": "2016-09-22", "close": 49.07, "volume": 2820302.0}, {"date": "2016-09-23", "close": 47.14, "volume": 3426007.0}, {"date": "2016-09-26", "close": 46.78, "volume": 1828385.0}, {"date": "2016-09-27", "close": 46.96, "volume": 2140019.0}, {"date": "2016-09-28", "close": 49.26, "volume": 3276922.0}, {"date": "2016-09-29", "close": 49.4, "volume": 3032031.0}, {"date": "2016-09-30", "close": 49.11, "volume": 1995669.0}, {"date": "2016-10-03", "close": 49.05, "volume": 1454669.0}, {"date": "2016-10-04", "close": 48.25, "volume": 1816836.0}, {"date": "2016-10-05", "close": 48.92, "volume": 1531161.0}, {"date": "2016-10-06", "close": 48.91, "volume": 998482.0}, {"date": "2016-10-07", "close": 48.81, "volume": 1115108.0}, {"date": "2016-10-10", "close": 49.74, "volume": 1180206.0}, {"date": "2016-10-11", "close": 49.12, "volume": 1371614.0}, {"date": "2016-10-12", "close": 47.98, "volume": 1979842.0}, {"date": "2016-10-13", "close": 48.02, "volume": 2213449.0}, {"date": "2016-10-14", "close": 48.12, "volume": 1500450.0}, {"date": "2016-10-17", "close": 46.7, "volume": 2001101.0}, {"date": "2016-10-18", "close": 47.09, "volume": 1423741.0}, {"date": "2016-10-19", "close": 48.1, "volume": 1445989.0}, {"date": "2016-10-20", "close": 47.75, "volume": 1605756.0}, {"date": "2016-10-21", "close": 48.59, "volume": 1508524.0}, {"date": "2016-10-24", "close": 47.25, "volume": 1731271.0}, {"date": "2016-10-25", "close": 45.94, "volume": 1735848.0}, {"date": "2016-10-26", "close": 46.76, "volume": 2363802.0}, {"date": "2016-10-27", "close": 46.63, "volume": 1230898.0}, {"date": "2016-10-28", "close": 45.7, "volume": 2225317.0}, {"date": "2016-10-31", "close": 43.9, "volume": 2609647.0}, {"date": "2016-11-01", "close": 43.93, "volume": 2696551.0}, {"date": "2016-11-02", "close": 45.6, "volume": 4502176.0}, {"date": "2016-11-03", "close": 46.31, "volume": 2319692.0}, {"date": "2016-11-04", "close": 45.35, "volume": 1412548.0}, {"date": "2016-11-07", "close": 45.76, "volume": 1623786.0}, {"date": "2016-11-08", "close": 46.94, "volume": 1243890.0}, {"date": "2016-11-09", "close": 48.59, "volume": 1909919.0}, {"date": "2016-11-10", "close": 48.04, "volume": 2124485.0}, {"date": "2016-11-11", "close": 48.13, "volume": 1772731.0}, {"date": "2016-11-14", "close": 48.66, "volume": 1604466.0}, {"date": "2016-11-15", "close": 49.94, "volume": 2096374.0}, {"date": "2016-11-16", "close": 49.78, "volume": 1495637.0}, {"date": "2016-11-17", "close": 49.97, "volume": 1428536.0}, {"date": "2016-11-18", "close": 50.44, "volume": 1235304.0}, {"date": "2016-11-21", "close": 52.96, "volume": 3432963.0}, {"date": "2016-11-22", "close": 51.83, "volume": 2506327.0}, {"date": "2016-11-23", "close": 51.68, "volume": 1993884.0}, {"date": "2016-11-25", "close": 51.94, "volume": 1618392.0}, {"date": "2016-11-28", "close": 49.57, "volume": 1893629.0}, {"date": "2016-11-29", "close": 48.59, "volume": 2240991.0}, {"date": "2016-11-30", "close": 53.29, "volume": 14163990.0}, {"date": "2016-12-01", "close": 51.86, "volume": 2900336.0}, {"date": "2016-12-02", "close": 52.62, "volume": 2532882.0}, {"date": "2016-12-05", "close": 53.34, "volume": 1837468.0}, {"date": "2016-12-06", "close": 53.62, "volume": 1199973.0}, {"date": "2016-12-07", "close": 53.82, "volume": 1624520.0}, {"date": "2016-12-08", "close": 54.2, "volume": 1466866.0}, {"date": "2016-12-09", "close": 53.54, "volume": 1379380.0}, {"date": "2016-12-12", "close": 53.43, "volume": 1918340.0}, {"date": "2016-12-13", "close": 53.95, "volume": 1951156.0}, {"date": "2016-12-14", "close": 53.07, "volume": 1935578.0}, {"date": "2016-12-15", "close": 54.01, "volume": 1691727.0}, {"date": "2016-12-16", "close": 54.92, "volume": 4158703.0}, {"date": "2016-12-19", "close": 54.95, "volume": 1255254.0}, {"date": "2016-12-20", "close": 56.21, "volume": 2575092.0}, {"date": "2016-12-21", "close": 57.48, "volume": 1697977.0}, {"date": "2016-12-22", "close": 57.24, "volume": 1055419.0}, {"date": "2016-12-23", "close": 58.04, "volume": 896038.0}, {"date": "2016-12-27", "close": 58.2, "volume": 527069.0}, {"date": "2016-12-28", "close": 57.08, "volume": 1417061.0}, {"date": "2016-12-29", "close": 56.67, "volume": 1327106.0}, {"date": "2016-12-30", "close": 56.07, "volume": 1641727.0}, {"date": "2017-01-03", "close": 57.98, "volume": 1799705.0}, {"date": "2017-01-04", "close": 58.27, "volume": 1339194.0}, {"date": "2017-01-05", "close": 58.99, "volume": 1393898.0}, {"date": "2017-01-06", "close": 59.41, "volume": 1720523.0}, {"date": "2017-01-09", "close": 58.6, "volume": 2407364.0}, {"date": "2017-01-10", "close": 57.02, "volume": 1975251.0}, {"date": "2017-01-11", "close": 57.43, "volume": 2374463.0}, {"date": "2017-01-12", "close": 57.35, "volume": 1473841.0}, {"date": "2017-01-13", "close": 57.95, "volume": 1365298.0}, {"date": "2017-01-17", "close": 59.68, "volume": 1262154.0}, {"date": "2017-01-18", "close": 60.0, "volume": 1821537.0}, {"date": "2017-01-19", "close": 59.89, "volume": 1155601.0}, {"date": "2017-01-20", "close": 60.05, "volume": 1635779.0}, {"date": "2017-01-23", "close": 57.77, "volume": 5912289.0}, {"date": "2017-01-24", "close": 59.4, "volume": 3113574.0}, {"date": "2017-01-25", "close": 59.46, "volume": 2078752.0}, {"date": "2017-01-26", "close": 59.66, "volume": 1321807.0}, {"date": "2017-01-27", "close": 58.55, "volume": 1630442.0}, {"date": "2017-01-30", "close": 57.17, "volume": 2384444.0}, {"date": "2017-01-31", "close": 57.62, "volume": 1902274.0}, {"date": "2017-02-01", "close": 59.05, "volume": 2346535.0}, {"date": "2017-02-02", "close": 59.88, "volume": 1571890.0}, {"date": "2017-02-03", "close": 60.9, "volume": 1986524.0}, {"date": "2017-02-06", "close": 61.35, "volume": 1764454.0}, {"date": "2017-02-07", "close": 58.66, "volume": 1979945.0}, {"date": "2017-02-08", "close": 59.11, "volume": 1998525.0}, {"date": "2017-02-09", "close": 59.31, "volume": 1228713.0}, {"date": "2017-02-10", "close": 59.34, "volume": 2052610.0}, {"date": "2017-02-13", "close": 59.56, "volume": 1505464.0}, {"date": "2017-02-14", "close": 59.3, "volume": 1524267.0}, {"date": "2017-02-15", "close": 59.29, "volume": 2185158.0}, {"date": "2017-02-16", "close": 58.53, "volume": 1901088.0}, {"date": "2017-02-17", "close": 58.69, "volume": 1561549.0}, {"date": "2017-02-21", "close": 58.48, "volume": 1517663.0}, {"date": "2017-02-22", "close": 57.08, "volume": 1548767.0}, {"date": "2017-02-23", "close": 56.23, "volume": 4911114.0}, {"date": "2017-02-24", "close": 56.38, "volume": 1850268.0}, {"date": "2017-02-27", "close": 55.91, "volume": 1479128.0}, {"date": "2017-02-28", "close": 56.5, "volume": 3538423.0}, {"date": "2017-03-01", "close": 57.27, "volume": 2319195.0}, {"date": "2017-03-02", "close": 57.08, "volume": 1954848.0}, {"date": "2017-03-03", "close": 58.09, "volume": 1257333.0}, {"date": "2017-03-06", "close": 58.32, "volume": 1702363.0}, {"date": "2017-03-07", "close": 59.07, "volume": 2512043.0}, {"date": "2017-03-08", "close": 56.81, "volume": 1887928.0}, {"date": "2017-03-09", "close": 55.52, "volume": 3694594.0}, {"date": "2017-03-10", "close": 55.72, "volume": 1874010.0}, {"date": "2017-03-13", "close": 56.52, "volume": 1551132.0}, {"date": "2017-03-14", "close": 54.96, "volume": 1797395.0}, {"date": "2017-03-15", "close": 56.86, "volume": 2257654.0}, {"date": "2017-03-16", "close": 56.82, "volume": 1540259.0}, {"date": "2017-03-17", "close": 56.47, "volume": 4488939.0}, {"date": "2017-03-20", "close": 56.92, "volume": 1377323.0}, {"date": "2017-03-21", "close": 56.3, "volume": 2269551.0}, {"date": "2017-03-22", "close": 56.21, "volume": 1677929.0}, {"date": "2017-03-23", "close": 56.74, "volume": 1184524.0}, {"date": "2017-03-24", "close": 56.69, "volume": 1698434.0}, {"date": "2017-03-27", "close": 56.85, "volume": 1938664.0}, {"date": "2017-03-28", "close": 57.32, "volume": 1684259.0}, {"date": "2017-03-29", "close": 59.01, "volume": 1995727.0}, {"date": "2017-03-30", "close": 59.06, "volume": 1477855.0}, {"date": "2017-03-31", "close": 59.9, "volume": 2103821.0}, {"date": "2017-04-03", "close": 59.49, "volume": 2211138.0}, {"date": "2017-04-04", "close": 59.48, "volume": 1358330.0}, {"date": "2017-04-05", "close": 58.33, "volume": 1583320.0}, {"date": "2017-04-06", "close": 59.32, "volume": 1412332.0}, {"date": "2017-04-07", "close": 59.35, "volume": 1658726.0}, {"date": "2017-04-10", "close": 59.72, "volume": 985748.0}, {"date": "2017-04-11", "close": 59.36, "volume": 1407614.0}, {"date": "2017-04-12", "close": 58.88, "volume": 1107413.0}, {"date": "2017-04-13", "close": 58.44, "volume": 1350441.0}, {"date": "2017-04-17", "close": 57.87, "volume": 1243140.0}, {"date": "2017-04-18", "close": 57.52, "volume": 1666071.0}, {"date": "2017-04-19", "close": 55.75, "volume": 2143783.0}, {"date": "2017-04-20", "close": 56.19, "volume": 1705414.0}, {"date": "2017-04-21", "close": 55.43, "volume": 1627930.0}, {"date": "2017-04-24", "close": 56.16, "volume": 1699623.0}, {"date": "2017-04-25", "close": 56.98, "volume": 1979860.0}, {"date": "2017-04-26", "close": 57.04, "volume": 1514171.0}, {"date": "2017-04-27", "close": 56.15, "volume": 1686258.0}, {"date": "2017-04-28", "close": 55.13, "volume": 1846551.0}, {"date": "2017-05-01", "close": 55.86, "volume": 1058497.0}, {"date": "2017-05-02", "close": 55.74, "volume": 1784523.0}, {"date": "2017-05-03", "close": 55.0, "volume": 1389552.0}, {"date": "2017-05-04", "close": 48.91, "volume": 5970299.0}, {"date": "2017-05-05", "close": 50.37, "volume": 4013120.0}, {"date": "2017-05-08", "close": 50.37, "volume": 1891610.0}, {"date": "2017-05-09", "close": 49.26, "volume": 1757156.0}, {"date": "2017-05-10", "close": 50.87, "volume": 2011224.0}, {"date": "2017-05-11", "close": 50.89, "volume": 1604778.0}, {"date": "2017-05-12", "close": 50.82, "volume": 1044272.0}, {"date": "2017-05-15", "close": 51.2, "volume": 1337922.0}, {"date": "2017-05-16", "close": 50.78, "volume": 1332382.0}, {"date": "2017-05-17", "close": 49.55, "volume": 1039439.0}, {"date": "2017-05-18", "close": 49.54, "volume": 1296545.0}, {"date": "2017-05-19", "close": 50.92, "volume": 1931227.0}, {"date": "2017-05-22", "close": 50.79, "volume": 1014106.0}, {"date": "2017-05-23", "close": 50.26, "volume": 1631878.0}, {"date": "2017-05-24", "close": 49.58, "volume": 1299360.0}, {"date": "2017-05-25", "close": 48.47, "volume": 1984604.0}, {"date": "2017-05-26", "close": 47.34, "volume": 9959846.0}, {"date": "2017-05-30", "close": 45.92, "volume": 3319171.0}, {"date": "2017-05-31", "close": 45.93, "volume": 4501187.0}, {"date": "2017-06-01", "close": 45.86, "volume": 1735581.0}, {"date": "2017-06-02", "close": 45.48, "volume": 2015502.0}, {"date": "2017-06-05", "close": 45.13, "volume": 1782816.0}, {"date": "2017-06-06", "close": 45.57, "volume": 1968770.0}, {"date": "2017-06-07", "close": 44.09, "volume": 2602732.0}, {"date": "2017-06-08", "close": 44.4, "volume": 2867792.0}, {"date": "2017-06-09", "close": 45.77, "volume": 4965692.0}, {"date": "2017-06-12", "close": 45.74, "volume": 2846945.0}, {"date": "2017-06-13", "close": 45.82, "volume": 1598011.0}, {"date": "2017-06-14", "close": 43.51, "volume": 2639169.0}, {"date": "2017-06-15", "close": 42.45, "volume": 2994723.0}, {"date": "2017-06-16", "close": 43.5, "volume": 2474434.0}, {"date": "2017-06-19", "close": 43.0, "volume": 1433600.0}, {"date": "2017-06-20", "close": 41.41, "volume": 2767394.0}, {"date": "2017-06-21", "close": 40.68, "volume": 4519177.0}, {"date": "2017-06-22", "close": 41.46, "volume": 2619672.0}, {"date": "2017-06-23", "close": 42.6, "volume": 3228047.0}, {"date": "2017-06-26", "close": 43.1, "volume": 2152317.0}, {"date": "2017-06-27", "close": 43.53, "volume": 3371604.0}, {"date": "2017-06-28", "close": 44.2, "volume": 2041536.0}, {"date": "2017-06-29", "close": 43.83, "volume": 1708703.0}, {"date": "2017-06-30", "close": 45.2, "volume": 1850151.0}, {"date": "2017-07-03", "close": 45.02, "volume": 1109458.0}, {"date": "2017-07-05", "close": 43.42, "volume": 2460335.0}, {"date": "2017-07-06", "close": 44.47, "volume": 1979415.0}, {"date": "2017-07-07", "close": 43.61, "volume": 1855979.0}, {"date": "2017-07-10", "close": 43.84, "volume": 1239173.0}, {"date": "2017-07-11", "close": 43.86, "volume": 1219540.0}, {"date": "2017-07-12", "close": 45.2, "volume": 2089406.0}, {"date": "2017-07-13", "close": 45.06, "volume": 1481088.0}, {"date": "2017-07-14", "close": 45.74, "volume": 1308775.0}, {"date": "2017-07-17", "close": 46.04, "volume": 2047385.0}, {"date": "2017-07-18", "close": 45.92, "volume": 1734958.0}, {"date": "2017-07-19", "close": 46.65, "volume": 1279859.0}, {"date": "2017-07-20", "close": 46.39, "volume": 1147397.0}, {"date": "2017-07-21", "close": 45.86, "volume": 1644080.0}, {"date": "2017-07-24", "close": 46.3, "volume": 1193105.0}, {"date": "2017-07-25", "close": 46.64, "volume": 1407098.0}, {"date": "2017-07-26", "close": 46.25, "volume": 1632042.0}, {"date": "2017-07-27", "close": 47.4, "volume": 1800561.0}, {"date": "2017-07-28", "close": 46.77, "volume": 2610276.0}, {"date": "2017-07-31", "close": 46.41, "volume": 1174523.0}, {"date": "2017-08-01", "close": 46.22, "volume": 1183732.0}, {"date": "2017-08-02", "close": 46.0, "volume": 1217823.0}, {"date": "2017-08-03", "close": 46.01, "volume": 1672551.0}, {"date": "2017-08-04", "close": 45.83, "volume": 1267670.0}, {"date": "2017-08-07", "close": 44.8, "volume": 1291409.0}, {"date": "2017-08-08", "close": 43.79, "volume": 1551510.0}, {"date": "2017-08-09", "close": 44.86, "volume": 2027257.0}, {"date": "2017-08-10", "close": 44.15, "volume": 1935182.0}, {"date": "2017-08-11", "close": 44.3, "volume": 1303544.0}, {"date": "2017-08-14", "close": 43.72, "volume": 1503237.0}, {"date": "2017-08-15", "close": 43.17, "volume": 1531240.0}, {"date": "2017-08-16", "close": 42.87, "volume": 1644099.0}, {"date": "2017-08-17", "close": 42.62, "volume": 963765.0}, {"date": "2017-08-18", "close": 43.31, "volume": 1944545.0}, {"date": "2017-08-21", "close": 43.36, "volume": 2106019.0}, {"date": "2017-08-22", "close": 44.65, "volume": 1441274.0}, {"date": "2017-08-23", "close": 44.53, "volume": 1731840.0}, {"date": "2017-08-24", "close": 44.0, "volume": 965880.0}, {"date": "2017-08-25", "close": 44.09, "volume": 1181223.0}, {"date": "2017-08-28", "close": 43.28, "volume": 1377360.0}, {"date": "2017-08-29", "close": 43.44, "volume": 1184584.0}, {"date": "2017-08-30", "close": 43.73, "volume": 1308454.0}, {"date": "2017-08-31", "close": 44.57, "volume": 1631715.0}, {"date": "2017-09-01", "close": 44.54, "volume": 1223540.0}, {"date": "2017-09-05", "close": 44.72, "volume": 979791.0}, {"date": "2017-09-06", "close": 45.63, "volume": 1758222.0}, {"date": "2017-09-07", "close": 45.57, "volume": 958919.0}, {"date": "2017-09-08", "close": 45.21, "volume": 831847.0}, {"date": "2017-09-11", "close": 45.55, "volume": 854709.0}, {"date": "2017-09-12", "close": 46.39, "volume": 1219956.0}, {"date": "2017-09-13", "close": 47.18, "volume": 1698674.0}, {"date": "2017-09-14", "close": 47.69, "volume": 1594250.0}, {"date": "2017-09-15", "close": 46.93, "volume": 2021052.0}, {"date": "2017-09-18", "close": 47.23, "volume": 2031185.0}, {"date": "2017-09-19", "close": 47.49, "volume": 1234276.0}, {"date": "2017-09-20", "close": 48.18, "volume": 1741265.0}, {"date": "2017-09-21", "close": 46.82, "volume": 1161317.0}, {"date": "2017-09-22", "close": 46.96, "volume": 790719.0}, {"date": "2017-09-25", "close": 48.35, "volume": 2149436.0}, {"date": "2017-09-26", "close": 47.79, "volume": 1192328.0}, {"date": "2017-09-27", "close": 48.24, "volume": 955842.0}, {"date": "2017-09-28", "close": 47.51, "volume": 1285567.0}, {"date": "2017-09-29", "close": 47.3, "volume": 1467019.0}, {"date": "2017-10-02", "close": 46.91, "volume": 1716122.0}, {"date": "2017-10-03", "close": 47.38, "volume": 1164677.0}, {"date": "2017-10-04", "close": 46.86, "volume": 1253767.0}, {"date": "2017-10-05", "close": 48.27, "volume": 1874947.0}, {"date": "2017-10-06", "close": 48.08, "volume": 1030893.0}, {"date": "2017-10-09", "close": 47.88, "volume": 562471.0}, {"date": "2017-10-10", "close": 47.66, "volume": 1277041.0}, {"date": "2017-10-11", "close": 47.78, "volume": 1071003.0}, {"date": "2017-10-12", "close": 47.46, "volume": 1188811.0}, {"date": "2017-10-13", "close": 47.23, "volume": 1308413.0}, {"date": "2017-10-16", "close": 45.69, "volume": 2286186.0}, {"date": "2017-10-17", "close": 45.38, "volume": 2131033.0}, {"date": "2017-10-18", "close": 44.46, "volume": 1750870.0}, {"date": "2017-10-19", "close": 44.49, "volume": 1507713.0}, {"date": "2017-10-20", "close": 43.78, "volume": 1193405.0}, {"date": "2017-10-23", "close": 42.77, "volume": 1588916.0}, {"date": "2017-10-24", "close": 42.34, "volume": 2132695.0}, {"date": "2017-10-25", "close": 40.35, "volume": 2861106.0}, {"date": "2017-10-26", "close": 40.69, "volume": 2962682.0}, {"date": "2017-10-27", "close": 42.06, "volume": 2702422.0}, {"date": "2017-10-30", "close": 42.2, "volume": 1880227.0}, {"date": "2017-10-31", "close": 41.5, "volume": 1882798.0}, {"date": "2017-11-01", "close": 42.01, "volume": 3319234.0}, {"date": "2017-11-02", "close": 42.82, "volume": 4447598.0}, {"date": "2017-11-03", "close": 43.89, "volume": 2419242.0}, {"date": "2017-11-06", "close": 45.28, "volume": 2203304.0}, {"date": "2017-11-07", "close": 44.29, "volume": 2415784.0}, {"date": "2017-11-08", "close": 43.67, "volume": 1207765.0}, {"date": "2017-11-09", "close": 44.36, "volume": 1449673.0}, {"date": "2017-11-10", "close": 44.13, "volume": 1611511.0}, {"date": "2017-11-13", "close": 42.29, "volume": 1460953.0}, {"date": "2017-11-14", "close": 41.56, "volume": 1636229.0}, {"date": "2017-11-15", "close": 42.32, "volume": 1864958.0}, {"date": "2017-11-16", "close": 41.9, "volume": 1362881.0}, {"date": "2017-11-17", "close": 42.04, "volume": 999041.0}, {"date": "2017-11-20", "close": 42.6, "volume": 1610137.0}, {"date": "2017-11-21", "close": 42.23, "volume": 1881351.0}, {"date": "2017-11-22", "close": 43.28, "volume": 1265344.0}, {"date": "2017-11-24", "close": 43.39, "volume": 581131.0}, {"date": "2017-11-27", "close": 42.12, "volume": 1694636.0}, {"date": "2017-11-28", "close": 41.59, "volume": 1682707.0}, {"date": "2017-11-29", "close": 41.73, "volume": 2810889.0}, {"date": "2017-11-30", "close": 43.4, "volume": 2678707.0}, {"date": "2017-12-01", "close": 44.2, "volume": 2323252.0}, {"date": "2017-12-04", "close": 44.8, "volume": 2383025.0}, {"date": "2017-12-05", "close": 45.03, "volume": 1881238.0}, {"date": "2017-12-06", "close": 43.65, "volume": 1912437.0}, {"date": "2017-12-07", "close": 45.01, "volume": 1595888.0}, {"date": "2017-12-08", "close": 45.36, "volume": 1731364.0}, {"date": "2017-12-11", "close": 46.24, "volume": 2287041.0}, {"date": "2017-12-12", "close": 46.4, "volume": 2367990.0}, {"date": "2017-12-13", "close": 46.66, "volume": 1358799.0}, {"date": "2017-12-14", "close": 47.0, "volume": 1480130.0}, {"date": "2017-12-15", "close": 46.36, "volume": 2970146.0}, {"date": "2017-12-18", "close": 47.02, "volume": 2280277.0}, {"date": "2017-12-19", "close": 45.69, "volume": 2238449.0}, {"date": "2017-12-20", "close": 45.54, "volume": 2284706.0}, {"date": "2017-12-21", "close": 46.25, "volume": 1659390.0}, {"date": "2017-12-22", "close": 47.19, "volume": 1670853.0}, {"date": "2017-12-26", "close": 47.31, "volume": 1456195.0}, {"date": "2017-12-27", "close": 47.62, "volume": 856051.0}, {"date": "2017-12-28", "close": 48.19, "volume": 1390419.0}, {"date": "2017-12-29", "close": 48.42, "volume": 1231692.0}, {"date": "2018-01-02", "close": 49.09, "volume": 1844452.0}, {"date": "2018-01-03", "close": 49.93, "volume": 2900595.0}, {"date": "2018-01-04", "close": 50.37, "volume": 2288797.0}, {"date": "2018-01-05", "close": 48.45, "volume": 3137185.0}, {"date": "2018-01-08", "close": 48.59, "volume": 1528763.0}, {"date": "2018-01-09", "close": 48.52, "volume": 853892.0}, {"date": "2018-01-10", "close": 49.52, "volume": 1970351.0}, {"date": "2018-01-11", "close": 50.82, "volume": 2345382.0}, {"date": "2018-01-12", "close": 51.44, "volume": 1880515.0}, {"date": "2018-01-16", "close": 50.75, "volume": 2954250.0}, {"date": "2018-01-17", "close": 51.21, "volume": 2082504.0}, {"date": "2018-01-18", "close": 50.69, "volume": 1573730.0}, {"date": "2018-01-19", "close": 50.73, "volume": 1500073.0}, {"date": "2018-01-22", "close": 51.0, "volume": 1488454.0}, {"date": "2018-01-23", "close": 51.03, "volume": 1273157.0}, {"date": "2018-01-24", "close": 50.79, "volume": 1210704.0}, {"date": "2018-01-25", "close": 50.0, "volume": 1576169.0}, {"date": "2018-01-26", "close": 49.99, "volume": 1234603.0}, {"date": "2018-01-29", "close": 48.89, "volume": 2212016.0}, {"date": "2018-01-30", "close": 47.92, "volume": 2191264.0}, {"date": "2018-01-31", "close": 48.0, "volume": 2063516.0}, {"date": "2018-02-01", "close": 48.91, "volume": 1817279.0}, {"date": "2018-02-02", "close": 47.14, "volume": 2238955.0}, {"date": "2018-02-05", "close": 45.83, "volume": 2408252.0}, {"date": "2018-02-06", "close": 46.48, "volume": 2358146.0}, {"date": "2018-02-07", "close": 47.57, "volume": 3279720.0}, {"date": "2018-02-08", "close": 45.3, "volume": 2893288.0}, {"date": "2018-02-09", "close": 45.17, "volume": 2515139.0}, {"date": "2018-02-12", "close": 47.03, "volume": 1572041.0}, {"date": "2018-02-13", "close": 47.3, "volume": 1505406.0}, {"date": "2018-02-14", "close": 47.81, "volume": 1790156.0}, {"date": "2018-02-15", "close": 49.85, "volume": 3421368.0}, {"date": "2018-02-16", "close": 47.91, "volume": 3590606.0}, {"date": "2018-02-20", "close": 47.75, "volume": 2425366.0}, {"date": "2018-02-21", "close": 46.74, "volume": 2690441.0}, {"date": "2018-02-22", "close": 45.96, "volume": 2225194.0}, {"date": "2018-02-23", "close": 46.97, "volume": 1320873.0}, {"date": "2018-02-26", "close": 47.19, "volume": 1666171.0}, {"date": "2018-02-27", "close": 45.93, "volume": 1956721.0}, {"date": "2018-02-28", "close": 44.65, "volume": 2413770.0}, {"date": "2018-03-01", "close": 45.3, "volume": 1919666.0}, {"date": "2018-03-02", "close": 45.67, "volume": 1487600.0}, {"date": "2018-03-05", "close": 46.55, "volume": 1001051.0}, {"date": "2018-03-06", "close": 46.25, "volume": 1332151.0}, {"date": "2018-03-07", "close": 45.09, "volume": 1989152.0}, {"date": "2018-03-08", "close": 44.77, "volume": 1508156.0}, {"date": "2018-03-09", "close": 45.66, "volume": 1533833.0}, {"date": "2018-03-12", "close": 46.71, "volume": 1854654.0}, {"date": "2018-03-13", "close": 47.14, "volume": 1739434.0}, {"date": "2018-03-14", "close": 46.74, "volume": 1693801.0}, {"date": "2018-03-15", "close": 46.35, "volume": 3813320.0}, {"date": "2018-03-16", "close": 47.73, "volume": 2473589.0}, {"date": "2018-03-19", "close": 46.16, "volume": 1931949.0}, {"date": "2018-03-20", "close": 46.43, "volume": 2255124.0}, {"date": "2018-03-21", "close": 47.5, "volume": 2331809.0}, {"date": "2018-03-22", "close": 46.49, "volume": 1387353.0}, {"date": "2018-03-23", "close": 46.22, "volume": 1707602.0}, {"date": "2018-03-26", "close": 46.39, "volume": 2254411.0}, {"date": "2018-03-27", "close": 45.46, "volume": 1987587.0}, {"date": "2018-03-28", "close": 43.74, "volume": 4264827.0}, {"date": "2018-03-29", "close": 44.0, "volume": 4318426.0}, {"date": "2018-04-02", "close": 43.42, "volume": 2590443.0}, {"date": "2018-04-03", "close": 43.88, "volume": 1630012.0}, {"date": "2018-04-04", "close": 43.69, "volume": 3097972.0}, {"date": "2018-04-05", "close": 45.22, "volume": 2669938.0}, {"date": "2018-04-06", "close": 44.95, "volume": 2271085.0}, {"date": "2018-04-09", "close": 44.62, "volume": 2211367.0}, {"date": "2018-04-10", "close": 46.26, "volume": 3309198.0}, {"date": "2018-04-11", "close": 45.64, "volume": 3035757.0}, {"date": "2018-04-12", "close": 45.08, "volume": 2019152.0}, {"date": "2018-04-13", "close": 45.2, "volume": 1848419.0}, {"date": "2018-04-16", "close": 46.64, "volume": 1977212.0}, {"date": "2018-04-17", "close": 47.25, "volume": 1998479.0}, {"date": "2018-04-18", "close": 48.03, "volume": 1814868.0}, {"date": "2018-04-19", "close": 47.17, "volume": 2125558.0}, {"date": "2018-04-20", "close": 47.59, "volume": 1669207.0}, {"date": "2018-04-23", "close": 47.99, "volume": 1224014.0}, {"date": "2018-04-24", "close": 46.28, "volume": 1935164.0}, {"date": "2018-04-25", "close": 46.75, "volume": 1623194.0}, {"date": "2018-04-26", "close": 46.63, "volume": 976569.0}, {"date": "2018-04-27", "close": 47.37, "volume": 1547073.0}, {"date": "2018-04-30", "close": 46.97, "volume": 3036242.0}, {"date": "2018-05-01", "close": 46.68, "volume": 1798562.0}, {"date": "2018-05-02", "close": 47.43, "volume": 2645337.0}, {"date": "2018-05-03", "close": 46.3, "volume": 3503436.0}, {"date": "2018-05-04", "close": 46.03, "volume": 1675645.0}, {"date": "2018-05-07", "close": 46.55, "volume": 2274966.0}, {"date": "2018-05-08", "close": 47.4, "volume": 2416802.0}, {"date": "2018-05-09", "close": 47.59, "volume": 1852788.0}, {"date": "2018-05-10", "close": 48.07, "volume": 1235865.0}, {"date": "2018-05-11", "close": 48.12, "volume": 1004309.0}, {"date": "2018-05-14", "close": 48.85, "volume": 1020146.0}, {"date": "2018-05-15", "close": 48.71, "volume": 2113414.0}, {"date": "2018-05-16", "close": 48.59, "volume": 1776210.0}, {"date": "2018-05-17", "close": 48.57, "volume": 1732464.0}, {"date": "2018-05-18", "close": 48.34, "volume": 1413499.0}, {"date": "2018-05-21", "close": 48.73, "volume": 1552685.0}, {"date": "2018-05-22", "close": 48.53, "volume": 2376842.0}, {"date": "2018-05-23", "close": 48.51, "volume": 1797292.0}, {"date": "2018-05-24", "close": 47.29, "volume": 2389590.0}, {"date": "2018-05-25", "close": 46.79, "volume": 2122804.0}, {"date": "2018-05-29", "close": 46.61, "volume": 1987910.0}, {"date": "2018-05-30", "close": 48.35, "volume": 2329725.0}, {"date": "2018-05-31", "close": 48.63, "volume": 2547904.0}, {"date": "2018-06-01", "close": 48.79, "volume": 2393017.0}, {"date": "2018-06-04", "close": 48.71, "volume": 1644751.0}, {"date": "2018-06-05", "close": 48.78, "volume": 2237875.0}, {"date": "2018-06-06", "close": 48.77, "volume": 1434478.0}, {"date": "2018-06-07", "close": 49.72, "volume": 1824837.0}, {"date": "2018-06-08", "close": 49.31, "volume": 1897875.0}, {"date": "2018-06-11", "close": 50.64, "volume": 2476749.0}, {"date": "2018-06-12", "close": 48.78, "volume": 2906712.0}, {"date": "2018-06-13", "close": 47.93, "volume": 2780731.0}, {"date": "2018-06-14", "close": 48.52, "volume": 1563583.0}, {"date": "2018-06-15", "close": 46.54, "volume": 3634481.0}, {"date": "2018-06-18", "close": 47.4, "volume": 1988607.0}, {"date": "2018-06-19", "close": 47.66, "volume": 1907688.0}, {"date": "2018-06-20", "close": 48.52, "volume": 2631589.0}, {"date": "2018-06-21", "close": 48.24, "volume": 1575422.0}, {"date": "2018-06-22", "close": 49.45, "volume": 3066474.0}, {"date": "2018-06-25", "close": 48.49, "volume": 2693091.0}, {"date": "2018-06-26", "close": 49.01, "volume": 2435952.0}, {"date": "2018-06-27", "close": 49.21, "volume": 2864935.0}, {"date": "2018-06-28", "close": 50.21, "volume": 1835293.0}, {"date": "2018-06-29", "close": 49.49, "volume": 2497710.0}, {"date": "2018-07-02", "close": 48.27, "volume": 2352867.0}, {"date": "2018-07-03", "close": 48.66, "volume": 1046779.0}, {"date": "2018-07-05", "close": 48.6, "volume": 1346051.0}, {"date": "2018-07-06", "close": 49.84, "volume": 1484112.0}, {"date": "2018-07-09", "close": 50.63, "volume": 1590861.0}, {"date": "2018-07-10", "close": 50.9, "volume": 1937005.0}, {"date": "2018-07-11", "close": 50.49, "volume": 1373041.0}, {"date": "2018-07-12", "close": 51.19, "volume": 1863952.0}, {"date": "2018-07-13", "close": 52.26, "volume": 2546535.0}, {"date": "2018-07-16", "close": 51.68, "volume": 1661450.0}, {"date": "2018-07-17", "close": 51.6, "volume": 1623177.0}, {"date": "2018-07-18", "close": 51.76, "volume": 1825988.0}, {"date": "2018-07-19", "close": 52.3, "volume": 2696084.0}, {"date": "2018-07-20", "close": 51.63, "volume": 1775819.0}, {"date": "2018-07-23", "close": 51.98, "volume": 1488565.0}, {"date": "2018-07-24", "close": 52.03, "volume": 1893641.0}, {"date": "2018-07-25", "close": 52.59, "volume": 1847057.0}, {"date": "2018-07-26", "close": 52.82, "volume": 1427353.0}, {"date": "2018-07-27", "close": 51.24, "volume": 1943368.0}, {"date": "2018-07-30", "close": 52.16, "volume": 2211805.0}, {"date": "2018-07-31", "close": 51.07, "volume": 1711474.0}, {"date": "2018-08-01", "close": 51.59, "volume": 1380512.0}, {"date": "2018-08-02", "close": 51.92, "volume": 1922290.0}, {"date": "2018-08-03", "close": 51.63, "volume": 1690846.0}, {"date": "2018-08-06", "close": 52.89, "volume": 2352803.0}, {"date": "2018-08-07", "close": 52.75, "volume": 2289489.0}, {"date": "2018-08-08", "close": 53.18, "volume": 2219996.0}, {"date": "2018-08-09", "close": 52.52, "volume": 3031880.0}, {"date": "2018-08-10", "close": 53.98, "volume": 2282915.0}, {"date": "2018-08-13", "close": 53.01, "volume": 1428159.0}, {"date": "2018-08-14", "close": 53.47, "volume": 1648318.0}, {"date": "2018-08-15", "close": 52.45, "volume": 1519084.0}, {"date": "2018-08-16", "close": 52.92, "volume": 1084683.0}, {"date": "2018-08-17", "close": 53.92, "volume": 1159084.0}, {"date": "2018-08-20", "close": 54.22, "volume": 1406473.0}, {"date": "2018-08-21", "close": 54.29, "volume": 1759086.0}, {"date": "2018-08-22", "close": 55.71, "volume": 1866093.0}, {"date": "2018-08-23", "close": 55.38, "volume": 1322142.0}, {"date": "2018-08-24", "close": 55.67, "volume": 1214886.0}, {"date": "2018-08-27", "close": 55.85, "volume": 1340371.0}, {"date": "2018-08-28", "close": 55.47, "volume": 1595069.0}, {"date": "2018-08-29", "close": 55.48, "volume": 1463047.0}, {"date": "2018-08-30", "close": 55.3, "volume": 1699426.0}, {"date": "2018-08-31", "close": 55.07, "volume": 1591752.0}, {"date": "2018-09-04", "close": 54.39, "volume": 1529419.0}, {"date": "2018-09-05", "close": 54.67, "volume": 1122332.0}, {"date": "2018-09-06", "close": 53.94, "volume": 1672645.0}, {"date": "2018-09-07", "close": 53.98, "volume": 1146055.0}, {"date": "2018-09-10", "close": 54.09, "volume": 1234466.0}, {"date": "2018-09-11", "close": 54.83, "volume": 1989192.0}, {"date": "2018-09-12", "close": 55.57, "volume": 2399345.0}, {"date": "2018-09-13", "close": 55.52, "volume": 2061618.0}, {"date": "2018-09-14", "close": 55.13, "volume": 1483211.0}, {"date": "2018-09-17", "close": 54.65, "volume": 1755022.0}, {"date": "2018-09-18", "close": 55.85, "volume": 2366069.0}, {"date": "2018-09-19", "close": 56.0, "volume": 2336167.0}, {"date": "2018-09-20", "close": 55.26, "volume": 2397031.0}, {"date": "2018-09-21", "close": 55.33, "volume": 4273388.0}, {"date": "2018-09-24", "close": 55.69, "volume": 2864713.0}, {"date": "2018-09-25", "close": 56.12, "volume": 2846686.0}, {"date": "2018-09-26", "close": 55.39, "volume": 1294702.0}, {"date": "2018-09-27", "close": 56.39, "volume": 1796721.0}, {"date": "2018-09-28", "close": 56.31, "volume": 1301406.0}, {"date": "2018-10-01", "close": 57.59, "volume": 1429181.0}, {"date": "2018-10-02", "close": 57.14, "volume": 1726919.0}, {"date": "2018-10-03", "close": 58.38, "volume": 2938925.0}, {"date": "2018-10-04", "close": 58.31, "volume": 1002506.0}, {"date": "2018-10-05", "close": 58.51, "volume": 816909.0}, {"date": "2018-10-08", "close": 57.73, "volume": 1186709.0}, {"date": "2018-10-09", "close": 58.02, "volume": 1004825.0}, {"date": "2018-10-10", "close": 56.83, "volume": 1633363.0}, {"date": "2018-10-11", "close": 55.29, "volume": 3028061.0}, {"date": "2018-10-12", "close": 55.42, "volume": 2218093.0}, {"date": "2018-10-15", "close": 55.36, "volume": 665869.0}, {"date": "2018-10-16", "close": 56.65, "volume": 1569589.0}, {"date": "2018-10-17", "close": 56.57, "volume": 1135894.0}, {"date": "2018-10-18", "close": 56.48, "volume": 1702972.0}, {"date": "2018-10-19", "close": 56.56, "volume": 1053537.0}, {"date": "2018-10-22", "close": 56.24, "volume": 2057225.0}, {"date": "2018-10-23", "close": 54.0, "volume": 2425151.0}, {"date": "2018-10-24", "close": 51.5, "volume": 2159221.0}, {"date": "2018-10-25", "close": 52.45, "volume": 2483975.0}, {"date": "2018-10-26", "close": 51.44, "volume": 1349619.0}, {"date": "2018-10-29", "close": 51.02, "volume": 2049747.0}, {"date": "2018-10-30", "close": 50.05, "volume": 1702454.0}, {"date": "2018-10-31", "close": 51.67, "volume": 2333257.0}, {"date": "2018-11-01", "close": 52.6, "volume": 1660980.0}, {"date": "2018-11-02", "close": 51.3, "volume": 1733882.0}, {"date": "2018-11-05", "close": 51.91, "volume": 2557189.0}, {"date": "2018-11-06", "close": 51.65, "volume": 1338031.0}, {"date": "2018-11-07", "close": 52.97, "volume": 2597876.0}, {"date": "2018-11-08", "close": 52.24, "volume": 2232607.0}, {"date": "2018-11-09", "close": 50.55, "volume": 2644536.0}, {"date": "2018-11-12", "close": 49.52, "volume": 2175232.0}, {"date": "2018-11-13", "close": 47.82, "volume": 2784883.0}, {"date": "2018-11-14", "close": 46.68, "volume": 2995964.0}, {"date": "2018-11-15", "close": 47.18, "volume": 1729518.0}, {"date": "2018-11-16", "close": 47.5, "volume": 2510386.0}, {"date": "2018-11-19", "close": 47.25, "volume": 2307086.0}, {"date": "2018-11-20", "close": 44.85, "volume": 3889159.0}, {"date": "2018-11-21", "close": 45.99, "volume": 2285194.0}, {"date": "2018-11-23", "close": 44.4, "volume": 1204836.0}, {"date": "2018-11-26", "close": 45.02, "volume": 1775785.0}, {"date": "2018-11-27", "close": 45.11, "volume": 3002021.0}, {"date": "2018-11-28", "close": 44.93, "volume": 2482481.0}, {"date": "2018-11-29", "close": 45.21, "volume": 2150994.0}, {"date": "2018-11-30", "close": 44.63, "volume": 3311063.0}, {"date": "2018-12-03", "close": 46.62, "volume": 2692318.0}, {"date": "2018-12-04", "close": 45.18, "volume": 2439244.0}, {"date": "2018-12-06", "close": 43.64, "volume": 3122586.0}, {"date": "2018-12-07", "close": 44.55, "volume": 3219677.0}, {"date": "2018-12-10", "close": 42.94, "volume": 3528885.0}, {"date": "2018-12-11", "close": 42.61, "volume": 2377447.0}, {"date": "2018-12-12", "close": 43.45, "volume": 2407002.0}, {"date": "2018-12-13", "close": 44.23, "volume": 2122086.0}, {"date": "2018-12-14", "close": 42.21, "volume": 3854530.0}, {"date": "2018-12-17", "close": 40.85, "volume": 2478589.0}, {"date": "2018-12-18", "close": 39.07, "volume": 3579028.0}, {"date": "2018-12-19", "close": 39.05, "volume": 5207228.0}, {"date": "2018-12-20", "close": 38.14, "volume": 6242671.0}, {"date": "2018-12-21", "close": 36.22, "volume": 6340510.0}, {"date": "2018-12-24", "close": 34.11, "volume": 1817825.0}, {"date": "2018-12-26", "close": 36.46, "volume": 3320048.0}, {"date": "2018-12-27", "close": 35.47, "volume": 3912966.0}, {"date": "2018-12-28", "close": 35.01, "volume": 3128489.0}, {"date": "2018-12-31", "close": 36.02, "volume": 3172000.0}, {"date": "2019-01-02", "close": 36.74, "volume": 3183017.0}, {"date": "2019-01-03", "close": 37.37, "volume": 2930056.0}, {"date": "2019-01-04", "close": 39.4, "volume": 4336918.0}, {"date": "2019-01-07", "close": 41.02, "volume": 3681434.0}, {"date": "2019-01-08", "close": 42.7, "volume": 4087146.0}, {"date": "2019-01-09", "close": 43.79, "volume": 3427038.0}, {"date": "2019-01-10", "close": 42.83, "volume": 3923827.0}, {"date": "2019-01-11", "close": 42.08, "volume": 3504089.0}, {"date": "2019-01-14", "close": 41.9, "volume": 1983528.0}, {"date": "2019-01-15", "close": 42.55, "volume": 1623430.0}, {"date": "2019-01-16", "close": 42.83, "volume": 2172377.0}, {"date": "2019-01-17", "close": 42.74, "volume": 1795650.0}, {"date": "2019-01-18", "close": 43.5, "volume": 1887582.0}, {"date": "2019-01-22", "close": 42.26, "volume": 1922456.0}, {"date": "2019-01-23", "close": 41.27, "volume": 1609638.0}, {"date": "2019-01-24", "close": 41.26, "volume": 3606827.0}, {"date": "2019-01-25", "close": 42.55, "volume": 2354603.0}, {"date": "2019-01-28", "close": 42.46, "volume": 1722981.0}, {"date": "2019-01-29", "close": 43.66, "volume": 2690248.0}, {"date": "2019-01-30", "close": 43.18, "volume": 3275868.0}, {"date": "2019-01-31", "close": 43.01, "volume": 3193158.0}, {"date": "2019-02-01", "close": 43.61, "volume": 1712726.0}, {"date": "2019-02-04", "close": 44.17, "volume": 1433477.0}, {"date": "2019-02-05", "close": 43.92, "volume": 1525585.0}, {"date": "2019-02-06", "close": 43.8, "volume": 1587520.0}, {"date": "2019-02-07", "close": 42.72, "volume": 2088950.0}, {"date": "2019-02-08", "close": 42.67, "volume": 1918523.0}, {"date": "2019-02-11", "close": 42.5, "volume": 3034148.0}, {"date": "2019-02-12", "close": 43.63, "volume": 1824194.0}, {"date": "2019-02-13", "close": 44.42, "volume": 1632326.0}, {"date": "2019-02-14", "close": 45.1, "volume": 2519703.0}, {"date": "2019-02-15", "close": 45.51, "volume": 2067679.0}, {"date": "2019-02-19", "close": 47.89, "volume": 5120687.0}, {"date": "2019-02-20", "close": 44.89, "volume": 6643481.0}, {"date": "2019-02-21", "close": 42.03, "volume": 5001275.0}, {"date": "2019-02-22", "close": 41.88, "volume": 2534635.0}, {"date": "2019-02-25", "close": 41.36, "volume": 2821598.0}, {"date": "2019-02-26", "close": 40.33, "volume": 2782592.0}, {"date": "2019-02-27", "close": 40.79, "volume": 2778991.0}, {"date": "2019-02-28", "close": 40.24, "volume": 2384917.0}, {"date": "2019-03-01", "close": 41.72, "volume": 2479000.0}, {"date": "2019-03-04", "close": 41.57, "volume": 2226128.0}, {"date": "2019-03-05", "close": 41.18, "volume": 2047865.0}, {"date": "2019-03-06", "close": 40.28, "volume": 2075672.0}, {"date": "2019-03-07", "close": 40.09, "volume": 2774585.0}, {"date": "2019-03-08", "close": 39.4, "volume": 3018023.0}, {"date": "2019-03-11", "close": 40.34, "volume": 2305018.0}, {"date": "2019-03-12", "close": 40.6, "volume": 2106281.0}, {"date": "2019-03-13", "close": 40.78, "volume": 1739669.0}, {"date": "2019-03-14", "close": 40.58, "volume": 1509305.0}, {"date": "2019-03-15", "close": 40.04, "volume": 2633505.0}, {"date": "2019-03-18", "close": 40.75, "volume": 1648380.0}, {"date": "2019-03-19", "close": 40.61, "volume": 1493837.0}, {"date": "2019-03-20", "close": 41.58, "volume": 1583459.0}, {"date": "2019-03-21", "close": 42.01, "volume": 2051304.0}, {"date": "2019-03-22", "close": 40.73, "volume": 1423706.0}, {"date": "2019-03-25", "close": 40.53, "volume": 1599876.0}, {"date": "2019-03-26", "close": 40.98, "volume": 1484976.0}, {"date": "2019-03-27", "close": 40.78, "volume": 1498124.0}, {"date": "2019-03-28", "close": 40.99, "volume": 1832587.0}, {"date": "2019-03-29", "close": 41.55, "volume": 1896851.0}, {"date": "2019-04-01", "close": 42.38, "volume": 1558722.0}, {"date": "2019-04-02", "close": 42.25, "volume": 1788687.0}, {"date": "2019-04-03", "close": 40.57, "volume": 3145744.0}, {"date": "2019-04-04", "close": 40.26, "volume": 2524620.0}, {"date": "2019-04-05", "close": 40.79, "volume": 1694609.0}, {"date": "2019-04-08", "close": 40.33, "volume": 1571834.0}, {"date": "2019-04-09", "close": 39.99, "volume": 2112463.0}, {"date": "2019-04-10", "close": 39.3, "volume": 2225128.0}, {"date": "2019-04-11", "close": 39.39, "volume": 1571549.0}, {"date": "2019-04-12", "close": 40.11, "volume": 2216219.0}, {"date": "2019-04-15", "close": 39.96, "volume": 1703659.0}, {"date": "2019-04-16", "close": 39.61, "volume": 1707062.0}, {"date": "2019-04-17", "close": 39.37, "volume": 1613439.0}, {"date": "2019-04-18", "close": 39.34, "volume": 2345273.0}, {"date": "2019-04-22", "close": 40.97, "volume": 2460283.0}, {"date": "2019-04-23", "close": 40.91, "volume": 2466670.0}, {"date": "2019-04-24", "close": 40.68, "volume": 1737355.0}, {"date": "2019-04-25", "close": 40.23, "volume": 1416371.0}, {"date": "2019-04-26", "close": 40.62, "volume": 1465827.0}, {"date": "2019-04-29", "close": 41.56, "volume": 3715449.0}, {"date": "2019-04-30", "close": 40.15, "volume": 2086327.0}, {"date": "2019-05-01", "close": 39.87, "volume": 1706260.0}, {"date": "2019-05-02", "close": 39.34, "volume": 2973232.0}, {"date": "2019-05-03", "close": 39.87, "volume": 1731344.0}, {"date": "2019-05-06", "close": 39.95, "volume": 2598711.0}, {"date": "2019-05-07", "close": 40.8, "volume": 7677512.0}, {"date": "2019-05-08", "close": 39.44, "volume": 3063578.0}, {"date": "2019-05-09", "close": 38.55, "volume": 2354353.0}, {"date": "2019-05-10", "close": 40.43, "volume": 3385376.0}, {"date": "2019-05-13", "close": 40.44, "volume": 3432676.0}, {"date": "2019-05-14", "close": 41.24, "volume": 2365348.0}, {"date": "2019-05-15", "close": 41.94, "volume": 2089685.0}, {"date": "2019-05-16", "close": 42.26, "volume": 2446670.0}, {"date": "2019-05-17", "close": 42.17, "volume": 1708231.0}, {"date": "2019-05-20", "close": 41.25, "volume": 2348395.0}, {"date": "2019-05-21", "close": 42.17, "volume": 1707236.0}, {"date": "2019-05-22", "close": 41.68, "volume": 1544956.0}, {"date": "2019-05-23", "close": 40.11, "volume": 2303655.0}, {"date": "2019-05-24", "close": 40.46, "volume": 1999787.0}, {"date": "2019-05-28", "close": 39.39, "volume": 2683842.0}, {"date": "2019-05-29", "close": 39.11, "volume": 2885256.0}, {"date": "2019-05-30", "close": 39.04, "volume": 1827742.0}, {"date": "2019-05-31", "close": 38.46, "volume": 2321400.0}, {"date": "2019-06-03", "close": 39.44, "volume": 3426534.0}, {"date": "2019-06-04", "close": 40.77, "volume": 2357029.0}, {"date": "2019-06-05", "close": 39.35, "volume": 2600303.0}, {"date": "2019-06-06", "close": 39.07, "volume": 2398646.0}, {"date": "2019-06-07", "close": 38.54, "volume": 3019387.0}, {"date": "2019-06-10", "close": 38.47, "volume": 2007026.0}, {"date": "2019-06-11", "close": 38.48, "volume": 1992815.0}, {"date": "2019-06-12", "close": 36.97, "volume": 2952395.0}, {"date": "2019-06-13", "close": 37.84, "volume": 2454380.0}, {"date": "2019-06-14", "close": 36.59, "volume": 2251903.0}, {"date": "2019-06-17", "close": 36.73, "volume": 1712664.0}, {"date": "2019-06-18", "close": 37.59, "volume": 2054507.0}, {"date": "2019-06-19", "close": 37.52, "volume": 1326175.0}, {"date": "2019-06-20", "close": 38.56, "volume": 1929986.0}, {"date": "2019-06-21", "close": 38.72, "volume": 2083257.0}, {"date": "2019-06-24", "close": 37.41, "volume": 2539272.0}, {"date": "2019-06-25", "close": 37.27, "volume": 2930442.0}, {"date": "2019-06-26", "close": 38.27, "volume": 3692754.0}, {"date": "2019-06-27", "close": 38.33, "volume": 1152259.0}, {"date": "2019-06-28", "close": 39.26, "volume": 2103090.0}, {"date": "2019-07-01", "close": 39.98, "volume": 2147080.0}, {"date": "2019-07-02", "close": 39.13, "volume": 1936791.0}, {"date": "2019-07-03", "close": 39.65, "volume": 982765.0}, {"date": "2019-07-05", "close": 40.25, "volume": 2038266.0}, {"date": "2019-07-08", "close": 39.9, "volume": 1205798.0}, {"date": "2019-07-09", "close": 40.52, "volume": 2594610.0}, {"date": "2019-07-10", "close": 41.64, "volume": 1795150.0}, {"date": "2019-07-11", "close": 41.87, "volume": 1630258.0}, {"date": "2019-07-12", "close": 41.83, "volume": 1134492.0}, {"date": "2019-07-15", "close": 41.17, "volume": 1103354.0}, {"date": "2019-07-16", "close": 40.78, "volume": 1090873.0}, {"date": "2019-07-17", "close": 39.62, "volume": 2454235.0}, {"date": "2019-07-18", "close": 39.16, "volume": 2049935.0}, {"date": "2019-07-19", "close": 39.71, "volume": 1693672.0}, {"date": "2019-07-22", "close": 40.03, "volume": 1439191.0}, {"date": "2019-07-23", "close": 39.57, "volume": 1922692.0}, {"date": "2019-07-24", "close": 40.29, "volume": 2123236.0}, {"date": "2019-07-25", "close": 40.22, "volume": 1768829.0}, {"date": "2019-07-26", "close": 39.88, "volume": 1350514.0}, {"date": "2019-07-29", "close": 39.13, "volume": 2199864.0}, {"date": "2019-07-30", "close": 38.87, "volume": 3126831.0}, {"date": "2019-07-31", "close": 38.91, "volume": 2457849.0}, {"date": "2019-08-01", "close": 37.37, "volume": 2869731.0}, {"date": "2019-08-02", "close": 37.15, "volume": 2051504.0}, {"date": "2019-08-05", "close": 35.51, "volume": 2019451.0}, {"date": "2019-08-06", "close": 35.55, "volume": 2215140.0}, {"date": "2019-08-07", "close": 34.12, "volume": 3788079.0}, {"date": "2019-08-08", "close": 35.96, "volume": 6496108.0}, {"date": "2019-08-09", "close": 35.86, "volume": 2882299.0}, {"date": "2019-08-12", "close": 35.42, "volume": 2360645.0}, {"date": "2019-08-13", "close": 35.55, "volume": 2056334.0}, {"date": "2019-08-14", "close": 33.53, "volume": 3427921.0}, {"date": "2019-08-15", "close": 33.08, "volume": 2688199.0}, {"date": "2019-08-16", "close": 34.08, "volume": 1622916.0}, {"date": "2019-08-19", "close": 35.36, "volume": 1944458.0}, {"date": "2019-08-20", "close": 35.53, "volume": 2000241.0}, {"date": "2019-08-21", "close": 35.87, "volume": 2417398.0}, {"date": "2019-08-22", "close": 35.22, "volume": 2275705.0}, {"date": "2019-08-23", "close": 32.92, "volume": 2642216.0}, {"date": "2019-08-26", "close": 32.97, "volume": 1817054.0}, {"date": "2019-08-27", "close": 32.46, "volume": 2120368.0}, {"date": "2019-08-28", "close": 34.08, "volume": 2642208.0}, {"date": "2019-08-29", "close": 35.51, "volume": 2034222.0}, {"date": "2019-08-30", "close": 36.12, "volume": 3806068.0}, {"date": "2019-09-03", "close": 35.18, "volume": 2539888.0}, {"date": "2019-09-04", "close": 36.3, "volume": 1954833.0}, {"date": "2019-09-05", "close": 36.78, "volume": 3224948.0}, {"date": "2019-09-06", "close": 37.5, "volume": 3703893.0}, {"date": "2019-09-09", "close": 39.31, "volume": 2702015.0}, {"date": "2019-09-10", "close": 39.13, "volume": 4739221.0}, {"date": "2019-09-11", "close": 39.46, "volume": 1815868.0}, {"date": "2019-09-12", "close": 39.28, "volume": 1980001.0}, {"date": "2019-09-13", "close": 39.9, "volume": 1613354.0}, {"date": "2019-09-16", "close": 43.27, "volume": 5337293.0}, {"date": "2019-09-17", "close": 41.32, "volume": 4245563.0}, {"date": "2019-09-18", "close": 41.64, "volume": 2532191.0}, {"date": "2019-09-19", "close": 40.87, "volume": 2134411.0}, {"date": "2019-09-20", "close": 41.44, "volume": 2674210.0}, {"date": "2019-09-23", "close": 41.28, "volume": 1622056.0}, {"date": "2019-09-24", "close": 40.39, "volume": 1671377.0}, {"date": "2019-09-25", "close": 39.94, "volume": 1856424.0}, {"date": "2019-09-26", "close": 39.77, "volume": 1242156.0}, {"date": "2019-09-27", "close": 39.75, "volume": 1190988.0}, {"date": "2019-09-30", "close": 40.17, "volume": 1485151.0}, {"date": "2019-10-01", "close": 39.66, "volume": 1892887.0}, {"date": "2019-10-02", "close": 38.9, "volume": 2018677.0}, {"date": "2019-10-03", "close": 39.93, "volume": 1727754.0}, {"date": "2019-10-04", "close": 40.59, "volume": 1165997.0}, {"date": "2019-10-07", "close": 39.43, "volume": 1912084.0}, {"date": "2019-10-08", "close": 37.88, "volume": 1965276.0}, {"date": "2019-10-09", "close": 38.14, "volume": 1464687.0}, {"date": "2019-10-10", "close": 38.71, "volume": 1158077.0}, {"date": "2019-10-11", "close": 39.46, "volume": 1258401.0}, {"date": "2019-10-14", "close": 38.45, "volume": 1256262.0}, {"date": "2019-10-15", "close": 38.86, "volume": 1267006.0}, {"date": "2019-10-16", "close": 38.93, "volume": 1043696.0}, {"date": "2019-10-17", "close": 38.98, "volume": 1655224.0}, {"date": "2019-10-18", "close": 39.37, "volume": 1270281.0}, {"date": "2019-10-21", "close": 39.38, "volume": 1279439.0}, {"date": "2019-10-22", "close": 40.09, "volume": 1893195.0}, {"date": "2019-10-23", "close": 40.56, "volume": 1402748.0}, {"date": "2019-10-24", "close": 40.74, "volume": 1046638.0}, {"date": "2019-10-25", "close": 40.87, "volume": 1282263.0}, {"date": "2019-10-28", "close": 41.05, "volume": 1084913.0}, {"date": "2019-10-29", "close": 41.08, "volume": 1085976.0}, {"date": "2019-10-30", "close": 40.23, "volume": 1693033.0}, {"date": "2019-10-31", "close": 38.88, "volume": 2001079.0}, {"date": "2019-11-01", "close": 40.11, "volume": 1382883.0}, {"date": "2019-11-04", "close": 40.95, "volume": 2055636.0}, {"date": "2019-11-05", "close": 40.61, "volume": 2185060.0}, {"date": "2019-11-06", "close": 39.47, "volume": 2000768.0}, {"date": "2019-11-07", "close": 39.82, "volume": 3069911.0}, {"date": "2019-11-08", "close": 39.9, "volume": 2895457.0}, {"date": "2019-11-11", "close": 39.2, "volume": 1830620.0}, {"date": "2019-11-12", "close": 38.81, "volume": 2057668.0}, {"date": "2019-11-13", "close": 38.33, "volume": 1712742.0}, {"date": "2019-11-14", "close": 38.03, "volume": 2196385.0}, {"date": "2019-11-15", "close": 39.26, "volume": 1526011.0}, {"date": "2019-11-18", "close": 39.03, "volume": 1298614.0}, {"date": "2019-11-19", "close": 37.11, "volume": 2332796.0}, {"date": "2019-11-20", "close": 38.14, "volume": 2551028.0}, {"date": "2019-11-21", "close": 38.49, "volume": 1692312.0}, {"date": "2019-11-22", "close": 37.53, "volume": 2016557.0}, {"date": "2019-11-25", "close": 37.95, "volume": 1458953.0}, {"date": "2019-11-26", "close": 37.2, "volume": 1235111.0}, {"date": "2019-11-27", "close": 36.9, "volume": 1802620.0}, {"date": "2019-11-29", "close": 36.53, "volume": 1122132.0}, {"date": "2019-12-02", "close": 36.53, "volume": 1864546.0}, {"date": "2019-12-03", "close": 35.94, "volume": 1495117.0}, {"date": "2019-12-04", "close": 35.37, "volume": 2088241.0}, {"date": "2019-12-05", "close": 35.22, "volume": 2547668.0}, {"date": "2019-12-06", "close": 35.83, "volume": 2420134.0}, {"date": "2019-12-09", "close": 36.39, "volume": 2175903.0}, {"date": "2019-12-10", "close": 37.08, "volume": 1967432.0}, {"date": "2019-12-11", "close": 36.86, "volume": 1705738.0}, {"date": "2019-12-12", "close": 37.16, "volume": 1703803.0}, {"date": "2019-12-13", "close": 37.11, "volume": 1791028.0}, {"date": "2019-12-16", "close": 37.51, "volume": 2029889.0}, {"date": "2019-12-17", "close": 38.0, "volume": 5295921.0}, {"date": "2019-12-18", "close": 38.67, "volume": 3761425.0}, {"date": "2019-12-19", "close": 39.17, "volume": 3310681.0}, {"date": "2019-12-20", "close": 39.72, "volume": 4218983.0}, {"date": "2019-12-23", "close": 40.28, "volume": 2342720.0}, {"date": "2019-12-24", "close": 40.31, "volume": 930986.0}, {"date": "2019-12-26", "close": 40.7, "volume": 1533144.0}, {"date": "2019-12-27", "close": 40.61, "volume": 1276132.0}, {"date": "2019-12-30", "close": 40.2, "volume": 1353196.0}, {"date": "2019-12-31", "close": 40.83, "volume": 2188489.0}, {"date": "2020-01-02", "close": 40.61, "volume": 1620987.0}, {"date": "2020-01-03", "close": 41.25, "volume": 3365257.0}, {"date": "2020-01-06", "close": 41.86, "volume": 2325964.0}, {"date": "2020-01-07", "close": 41.97, "volume": 1404850.0}, {"date": "2020-01-08", "close": 39.59, "volume": 3570611.0}, {"date": "2020-01-09", "close": 40.36, "volume": 2478335.0}, {"date": "2020-01-10", "close": 39.65, "volume": 2112827.0}, {"date": "2020-01-13", "close": 40.16, "volume": 1894093.0}, {"date": "2020-01-14", "close": 40.89, "volume": 1843459.0}, {"date": "2020-01-15", "close": 40.83, "volume": 1412149.0}, {"date": "2020-01-16", "close": 41.26, "volume": 1501381.0}, {"date": "2020-01-17", "close": 41.28, "volume": 1467712.0}, {"date": "2020-01-21", "close": 40.22, "volume": 2069485.0}, {"date": "2020-01-22", "close": 39.35, "volume": 1933002.0}, {"date": "2020-01-23", "close": 39.37, "volume": 2922803.0}, {"date": "2020-01-24", "close": 38.68, "volume": 1356530.0}, {"date": "2020-01-27", "close": 37.55, "volume": 1586205.0}, {"date": "2020-01-28", "close": 38.26, "volume": 1308301.0}, {"date": "2020-01-29", "close": 38.05, "volume": 1308393.0}, {"date": "2020-01-30", "close": 37.02, "volume": 1846120.0}, {"date": "2020-01-31", "close": 36.5, "volume": 1714625.0}, {"date": "2020-02-03", "close": 36.56, "volume": 1375806.0}, {"date": "2020-02-04", "close": 37.58, "volume": 1779030.0}, {"date": "2020-02-05", "close": 38.35, "volume": 2410459.0}, {"date": "2020-02-06", "close": 37.91, "volume": 1411454.0}, {"date": "2020-02-07", "close": 37.28, "volume": 1094756.0}, {"date": "2020-02-10", "close": 35.36, "volume": 2626436.0}, {"date": "2020-02-11", "close": 36.23, "volume": 1748310.0}, {"date": "2020-02-12", "close": 36.88, "volume": 1603520.0}, {"date": "2020-02-13", "close": 36.51, "volume": 1617571.0}, {"date": "2020-02-14", "close": 36.89, "volume": 1631691.0}, {"date": "2020-02-18", "close": 36.86, "volume": 1725248.0}, {"date": "2020-02-19", "close": 36.95, "volume": 2485317.0}, {"date": "2020-02-20", "close": 39.45, "volume": 5043289.0}, {"date": "2020-02-21", "close": 39.14, "volume": 3776615.0}, {"date": "2020-02-24", "close": 37.76, "volume": 2506803.0}, {"date": "2020-02-25", "close": 35.67, "volume": 2456980.0}, {"date": "2020-02-26", "close": 34.74, "volume": 3200068.0}, {"date": "2020-02-27", "close": 32.27, "volume": 4687010.0}, {"date": "2020-02-28", "close": 32.4, "volume": 3737732.0}, {"date": "2020-03-02", "close": 33.91, "volume": 2976323.0}, {"date": "2020-03-03", "close": 33.07, "volume": 2998196.0}, {"date": "2020-03-04", "close": 33.96, "volume": 2388178.0}, {"date": "2020-03-05", "close": 32.5, "volume": 2258253.0}, {"date": "2020-03-06", "close": 27.86, "volume": 4462974.0}, {"date": "2020-03-09", "close": 13.12, "volume": 14856920.0}, {"date": "2020-03-10", "close": 14.15, "volume": 11967980.0}, {"date": "2020-03-11", "close": 14.45, "volume": 6887852.0}, {"date": "2020-03-12", "close": 11.12, "volume": 6777490.0}, {"date": "2020-03-13", "close": 12.48, "volume": 8029163.0}, {"date": "2020-03-16", "close": 9.83, "volume": 5371079.0}, {"date": "2020-03-17", "close": 7.21, "volume": 8110471.0}, {"date": "2020-03-18", "close": 4.73, "volume": 12363710.0}, {"date": "2020-03-19", "close": 6.39, "volume": 12669800.0}, {"date": "2020-03-20", "close": 7.3, "volume": 10565090.0}, {"date": "2020-03-23", "close": 7.1, "volume": 6707541.0}, {"date": "2020-03-24", "close": 8.02, "volume": 6002003.0}, {"date": "2020-03-25", "close": 8.18, "volume": 6051900.0}, {"date": "2020-03-26", "close": 7.65, "volume": 6119221.0}, {"date": "2020-03-27", "close": 6.99, "volume": 7465658.0}, {"date": "2020-03-30", "close": 6.48, "volume": 12807680.0}, {"date": "2020-03-31", "close": 6.91, "volume": 10281660.0}, {"date": "2020-04-01", "close": 5.89, "volume": 7578275.0}, {"date": "2020-04-02", "close": 6.32, "volume": 8426878.0}, {"date": "2020-04-03", "close": 6.33, "volume": 6516488.0}, {"date": "2020-04-06", "close": 7.21, "volume": 6954440.0}, {"date": "2020-04-07", "close": 7.86, "volume": 8605562.0}, {"date": "2020-04-08", "close": 7.99, "volume": 8020331.0}, {"date": "2020-04-09", "close": 8.61, "volume": 8643408.0}, {"date": "2020-04-13", "close": 8.55, "volume": 6772762.0}, {"date": "2020-04-14", "close": 8.68, "volume": 5382117.0}, {"date": "2020-04-15", "close": 7.99, "volume": 4751610.0}, {"date": "2020-04-16", "close": 7.68, "volume": 3675289.0}, {"date": "2020-04-17", "close": 7.93, "volume": 9190171.0}, {"date": "2020-04-20", "close": 7.88, "volume": 8343145.0}, {"date": "2020-04-21", "close": 7.84, "volume": 8309128.0}, {"date": "2020-04-22", "close": 8.3, "volume": 7614401.0}, {"date": "2020-04-23", "close": 9.26, "volume": 7322152.0}, {"date": "2020-04-24", "close": 9.72, "volume": 6222743.0}, {"date": "2020-04-27", "close": 10.04, "volume": 5171340.0}, {"date": "2020-04-28", "close": 10.57, "volume": 5994026.0}, {"date": "2020-04-29", "close": 12.22, "volume": 5356333.0}, {"date": "2020-04-30", "close": 12.96, "volume": 6994585.0}, {"date": "2020-05-01", "close": 11.81, "volume": 4932231.0}, {"date": "2020-05-04", "close": 11.96, "volume": 4565225.0}, {"date": "2020-05-05", "close": 12.45, "volume": 4276421.0}, {"date": "2020-05-06", "close": 11.66, "volume": 3580815.0}, {"date": "2020-05-07", "close": 13.42, "volume": 6512903.0}, {"date": "2020-05-08", "close": 13.8, "volume": 6408861.0}, {"date": "2020-05-11", "close": 13.38, "volume": 5590404.0}, {"date": "2020-05-12", "close": 14.42, "volume": 6122210.0}, {"date": "2020-05-13", "close": 14.08, "volume": 6336134.0}, {"date": "2020-05-14", "close": 14.19, "volume": 5232165.0}, {"date": "2020-05-15", "close": 15.03, "volume": 3867810.0}, {"date": "2020-05-18", "close": 17.44, "volume": 5714986.0}, {"date": "2020-05-19", "close": 16.72, "volume": 5763874.0}, {"date": "2020-05-20", "close": 17.36, "volume": 4907407.0}, {"date": "2020-05-21", "close": 17.31, "volume": 4452947.0}, {"date": "2020-05-22", "close": 18.04, "volume": 3416396.0}, {"date": "2020-05-26", "close": 18.28, "volume": 3670020.0}, {"date": "2020-05-27", "close": 18.42, "volume": 4479915.0}, {"date": "2020-05-28", "close": 18.32, "volume": 4371790.0}, {"date": "2020-05-29", "close": 17.89, "volume": 16923390.0}, {"date": "2020-06-01", "close": 18.29, "volume": 4886232.0}, {"date": "2020-06-02", "close": 19.37, "volume": 4336509.0}, {"date": "2020-06-03", "close": 20.47, "volume": 5412357.0}, {"date": "2020-06-04", "close": 21.91, "volume": 5261608.0}, {"date": "2020-06-05", "close": 23.41, "volume": 4203056.0}, {"date": "2020-06-08", "close": 26.15, "volume": 4715066.0}, {"date": "2020-06-09", "close": 24.23, "volume": 4973915.0}, {"date": "2020-06-10", "close": 22.92, "volume": 4292472.0}, {"date": "2020-06-11", "close": 19.53, "volume": 4633688.0}, {"date": "2020-06-12", "close": 19.63, "volume": 5819315.0}, {"date": "2020-06-15", "close": 21.96, "volume": 3845533.0}, {"date": "2020-06-16", "close": 22.83, "volume": 3938068.0}, {"date": "2020-06-17", "close": 21.24, "volume": 2549757.0}, {"date": "2020-06-18", "close": 21.72, "volume": 2302288.0}, {"date": "2020-06-19", "close": 20.61, "volume": 4963361.0}, {"date": "2020-06-22", "close": 20.86, "volume": 2884553.0}, {"date": "2020-06-23", "close": 20.54, "volume": 2670757.0}, {"date": "2020-06-24", "close": 19.12, "volume": 3057688.0}, {"date": "2020-06-25", "close": 19.54, "volume": 2185332.0}, {"date": "2020-06-26", "close": 18.18, "volume": 4622310.0}, {"date": "2020-06-29", "close": 18.78, "volume": 2427929.0}, {"date": "2020-06-30", "close": 20.07, "volume": 4050997.0}, {"date": "2020-07-01", "close": 19.19, "volume": 2977943.0}, {"date": "2020-07-02", "close": 19.07, "volume": 2074287.0}, {"date": "2020-07-06", "close": 19.12, "volume": 4795781.0}, {"date": "2020-07-07", "close": 18.87, "volume": 4258694.0}, {"date": "2020-07-08", "close": 18.45, "volume": 3807882.0}, {"date": "2020-07-09", "close": 17.27, "volume": 2320380.0}, {"date": "2020-07-10", "close": 17.86, "volume": 3051288.0}, {"date": "2020-07-13", "close": 17.1, "volume": 2911779.0}, {"date": "2020-07-14", "close": 17.85, "volume": 3086241.0}, {"date": "2020-07-15", "close": 19.07, "volume": 2794786.0}, {"date": "2020-07-16", "close": 19.12, "volume": 2319681.0}, {"date": "2020-07-17", "close": 18.56, "volume": 2266452.0}, {"date": "2020-07-20", "close": 18.27, "volume": 1371591.0}, {"date": "2020-07-21", "close": 19.65, "volume": 2894010.0}, {"date": "2020-07-22", "close": 19.15, "volume": 1836846.0}, {"date": "2020-07-23", "close": 19.05, "volume": 1910575.0}, {"date": "2020-07-24", "close": 18.78, "volume": 1283575.0}, {"date": "2020-07-27", "close": 18.13, "volume": 1717500.0}, {"date": "2020-07-28", "close": 17.9, "volume": 1753304.0}, {"date": "2020-07-29", "close": 19.13, "volume": 1727131.0}, {"date": "2020-07-30", "close": 18.68, "volume": 1685265.0}, {"date": "2020-07-31", "close": 18.28, "volume": 3048109.0}, {"date": "2020-08-03", "close": 18.79, "volume": 1618508.0}, {"date": "2020-08-04", "close": 19.73, "volume": 1910490.0}, {"date": "2020-08-05", "close": 20.16, "volume": 3153070.0}, {"date": "2020-08-06", "close": 19.36, "volume": 3035001.0}, {"date": "2020-08-07", "close": 19.61, "volume": 2631258.0}, {"date": "2020-08-10", "close": 20.44, "volume": 2193940.0}, {"date": "2020-08-11", "close": 19.61, "volume": 4125540.0}, {"date": "2020-08-12", "close": 20.02, "volume": 2463405.0}, {"date": "2020-08-13", "close": 19.22, "volume": 1757595.0}, {"date": "2020-08-14", "close": 19.97, "volume": 2046983.0}, {"date": "2020-08-17", "close": 19.6, "volume": 2619014.0}, {"date": "2020-08-18", "close": 18.46, "volume": 2799476.0}, {"date": "2020-08-19", "close": 18.36, "volume": 2208380.0}, {"date": "2020-08-20", "close": 18.56, "volume": 2764268.0}, {"date": "2020-08-21", "close": 18.4, "volume": 2335205.0}, {"date": "2020-08-24", "close": 18.3, "volume": 2177999.0}, {"date": "2020-08-25", "close": 17.91, "volume": 2525560.0}, {"date": "2020-08-26", "close": 17.1, "volume": 2117879.0}, {"date": "2020-08-27", "close": 17.47, "volume": 2169174.0}, {"date": "2020-08-28", "close": 17.77, "volume": 1736993.0}, {"date": "2020-08-31", "close": 17.01, "volume": 1900968.0}, {"date": "2020-09-01", "close": 16.97, "volume": 1749906.0}, {"date": "2020-09-02", "close": 16.99, "volume": 2096452.0}, {"date": "2020-09-03", "close": 16.46, "volume": 2455819.0}, {"date": "2020-09-04", "close": 16.34, "volume": 2650515.0}, {"date": "2020-09-08", "close": 15.46, "volume": 2351992.0}, {"date": "2020-09-09", "close": 15.42, "volume": 2286321.0}, {"date": "2020-09-10", "close": 14.9, "volume": 2122227.0}, {"date": "2020-09-11", "close": 14.71, "volume": 2453139.0}, {"date": "2020-09-14", "close": 15.23, "volume": 2770926.0}, {"date": "2020-09-15", "close": 15.03, "volume": 2411601.0}, {"date": "2020-09-16", "close": 16.15, "volume": 2672290.0}, {"date": "2020-09-17", "close": 16.0, "volume": 2090495.0}, {"date": "2020-09-18", "close": 15.36, "volume": 5801144.0}, {"date": "2020-09-21", "close": 14.69, "volume": 2212746.0}, {"date": "2020-09-22", "close": 14.59, "volume": 2417265.0}, {"date": "2020-09-23", "close": 14.01, "volume": 2997513.0}, {"date": "2020-09-24", "close": 13.96, "volume": 3372373.0}, {"date": "2020-09-25", "close": 14.16, "volume": 2577490.0}, {"date": "2020-09-28", "close": 14.65, "volume": 1963456.0}, {"date": "2020-09-29", "close": 14.62, "volume": 2799845.0}, {"date": "2020-09-30", "close": 14.03, "volume": 3459001.0}, {"date": "2020-10-01", "close": 13.58, "volume": 3401476.0}, {"date": "2020-10-02", "close": 14.31, "volume": 3409780.0}, {"date": "2020-10-05", "close": 15.85, "volume": 4348894.0}, {"date": "2020-10-06", "close": 15.55, "volume": 3946907.0}, {"date": "2020-10-07", "close": 16.17, "volume": 3232905.0}, {"date": "2020-10-08", "close": 17.1, "volume": 2465140.0}, {"date": "2020-10-09", "close": 16.77, "volume": 2955716.0}, {"date": "2020-10-12", "close": 16.8, "volume": 2328210.0}, {"date": "2020-10-13", "close": 16.88, "volume": 2358453.0}, {"date": "2020-10-14", "close": 17.33, "volume": 3058510.0}, {"date": "2020-10-15", "close": 17.27, "volume": 2364587.0}, {"date": "2020-10-16", "close": 16.55, "volume": 1420918.0}, {"date": "2020-10-19", "close": 16.02, "volume": 2228404.0}, {"date": "2020-10-20", "close": 16.77, "volume": 2534135.0}, {"date": "2020-10-21", "close": 16.49, "volume": 1656264.0}, {"date": "2020-10-22", "close": 17.18, "volume": 2887349.0}, {"date": "2020-10-23", "close": 17.11, "volume": 1961274.0}, {"date": "2020-10-26", "close": 16.06, "volume": 2318515.0}, {"date": "2020-10-27", "close": 16.35, "volume": 2488804.0}, {"date": "2020-10-28", "close": 15.76, "volume": 2792307.0}, {"date": "2020-10-29", "close": 16.01, "volume": 5298757.0}, {"date": "2020-10-30", "close": 16.05, "volume": 3548182.0}, {"date": "2020-11-02", "close": 16.07, "volume": 2899434.0}, {"date": "2020-11-03", "close": 16.59, "volume": 2556819.0}, {"date": "2020-11-04", "close": 16.72, "volume": 2866154.0}, {"date": "2020-11-05", "close": 17.74, "volume": 3703807.0}, {"date": "2020-11-06", "close": 16.95, "volume": 2936445.0}, {"date": "2020-11-09", "close": 19.57, "volume": 4231335.0}, {"date": "2020-11-10", "close": 20.24, "volume": 3665041.0}, {"date": "2020-11-11", "close": 20.24, "volume": 2676733.0}, {"date": "2020-11-12", "close": 19.98, "volume": 3138576.0}, {"date": "2020-11-13", "close": 20.53, "volume": 2037716.0}, {"date": "2020-11-16", "close": 21.58, "volume": 2384369.0}, {"date": "2020-11-17", "close": 22.65, "volume": 2358947.0}, {"date": "2020-11-18", "close": 22.68, "volume": 3743199.0}, {"date": "2020-11-19", "close": 23.24, "volume": 2774684.0}, {"date": "2020-11-20", "close": 23.08, "volume": 2146895.0}, {"date": "2020-11-23", "close": 24.76, "volume": 2513402.0}, {"date": "2020-11-24", "close": 25.2, "volume": 3075822.0}, {"date": "2020-11-25", "close": 24.98, "volume": 1987540.0}, {"date": "2020-11-27", "close": 24.5, "volume": 799847.0}, {"date": "2020-11-30", "close": 23.5, "volume": 3128911.0}, {"date": "2020-12-01", "close": 23.61, "volume": 1762706.0}, {"date": "2020-12-02", "close": 24.17, "volume": 2357217.0}, {"date": "2020-12-03", "close": 24.9, "volume": 2501985.0}, {"date": "2020-12-04", "close": 26.52, "volume": 2925850.0}, {"date": "2020-12-07", "close": 25.72, "volume": 2318514.0}, {"date": "2020-12-08", "close": 26.27, "volume": 2275286.0}, {"date": "2020-12-09", "close": 26.0, "volume": 1864807.0}, {"date": "2020-12-10", "close": 28.06, "volume": 2421272.0}, {"date": "2020-12-11", "close": 28.25, "volume": 2473221.0}, {"date": "2020-12-14", "close": 27.44, "volume": 3456865.0}, {"date": "2020-12-15", "close": 28.18, "volume": 1745522.0}, {"date": "2020-12-16", "close": 28.28, "volume": 1998338.0}, {"date": "2020-12-17", "close": 27.75, "volume": 2374495.0}, {"date": "2020-12-18", "close": 26.95, "volume": 5058287.0}, {"date": "2020-12-21", "close": 27.08, "volume": 1923319.0}, {"date": "2020-12-22", "close": 26.66, "volume": 1098241.0}, {"date": "2020-12-23", "close": 26.85, "volume": 1523154.0}, {"date": "2020-12-24", "close": 26.55, "volume": 504749.0}, {"date": "2020-12-28", "close": 25.73, "volume": 1604619.0}, {"date": "2020-12-29", "close": 26.12, "volume": 1534279.0}, {"date": "2020-12-30", "close": 26.18, "volume": 1687905.0}, {"date": "2020-12-31", "close": 26.38, "volume": 1457428.0}, {"date": "2021-01-04", "close": 26.16, "volume": 1750095.0}, {"date": "2021-01-05", "close": 27.78, "volume": 2210003.0}, {"date": "2021-01-06", "close": 28.55, "volume": 2528265.0}, {"date": "2021-01-07", "close": 30.47, "volume": 4857797.0}, {"date": "2021-01-08", "close": 29.2, "volume": 2506913.0}, {"date": "2021-01-11", "close": 29.21, "volume": 1747465.0}, {"date": "2021-01-12", "close": 31.01, "volume": 2037439.0}, {"date": "2021-01-13", "close": 30.69, "volume": 1921230.0}, {"date": "2021-01-14", "close": 31.07, "volume": 1647112.0}, {"date": "2021-01-15", "close": 30.03, "volume": 1586574.0}, {"date": "2021-01-19", "close": 30.08, "volume": 1402249.0}, {"date": "2021-01-20", "close": 29.77, "volume": 1648747.0}, {"date": "2021-01-21", "close": 28.77, "volume": 2050693.0}, {"date": "2021-01-22", "close": 28.77, "volume": 1580966.0}, {"date": "2021-01-25", "close": 27.97, "volume": 1678205.0}, {"date": "2021-01-26", "close": 27.59, "volume": 2274395.0}, {"date": "2021-01-27", "close": 26.99, "volume": 2357526.0}, {"date": "2021-01-28", "close": 28.05, "volume": 1989899.0}, {"date": "2021-01-29", "close": 27.37, "volume": 1725565.0}, {"date": "2021-02-01", "close": 28.0, "volume": 1605529.0}, {"date": "2021-02-02", "close": 29.21, "volume": 2342104.0}, {"date": "2021-02-03", "close": 30.03, "volume": 1761506.0}, {"date": "2021-02-04", "close": 29.81, "volume": 1345775.0}, {"date": "2021-02-05", "close": 30.23, "volume": 1423921.0}, {"date": "2021-02-08", "close": 31.26, "volume": 1625955.0}, {"date": "2021-02-09", "close": 30.31, "volume": 1369692.0}, {"date": "2021-02-10", "close": 31.05, "volume": 1224073.0}, {"date": "2021-02-11", "close": 30.42, "volume": 1149402.0}, {"date": "2021-02-12", "close": 30.74, "volume": 1608518.0}, {"date": "2021-02-16", "close": 31.04, "volume": 1520005.0}, {"date": "2021-02-17", "close": 30.99, "volume": 1750261.0}, {"date": "2021-02-18", "close": 29.55, "volume": 2702752.0}, {"date": "2021-02-19", "close": 29.96, "volume": 1838530.0}, {"date": "2021-02-22", "close": 30.37, "volume": 1772584.0}, {"date": "2021-02-23", "close": 31.32, "volume": 2138688.0}, {"date": "2021-02-24", "close": 32.55, "volume": 3063519.0}, {"date": "2021-02-25", "close": 31.9, "volume": 2256599.0}, {"date": "2021-02-26", "close": 30.93, "volume": 2061007.0}, {"date": "2021-03-01", "close": 32.06, "volume": 1834462.0}, {"date": "2021-03-02", "close": 32.17, "volume": 1074074.0}, {"date": "2021-03-03", "close": 32.28, "volume": 1489316.0}, {"date": "2021-03-04", "close": 33.4, "volume": 1982834.0}, {"date": "2021-03-05", "close": 34.55, "volume": 2305814.0}, {"date": "2021-03-08", "close": 34.32, "volume": 1834248.0}, {"date": "2021-03-09", "close": 33.39, "volume": 1800081.0}, {"date": "2021-03-10", "close": 34.4, "volume": 1327825.0}, {"date": "2021-03-11", "close": 34.44, "volume": 1363641.0}, {"date": "2021-03-12", "close": 34.77, "volume": 1160689.0}, {"date": "2021-03-15", "close": 33.98, "volume": 1943329.0}, {"date": "2021-03-16", "close": 32.94, "volume": 1138645.0}, {"date": "2021-03-17", "close": 33.34, "volume": 1586873.0}, {"date": "2021-03-18", "close": 32.39, "volume": 1913063.0}, {"date": "2021-03-19", "close": 32.45, "volume": 2737751.0}, {"date": "2021-03-22", "close": 32.01, "volume": 1684428.0}, {"date": "2021-03-23", "close": 30.72, "volume": 2122272.0}, {"date": "2021-03-24", "close": 31.23, "volume": 2024450.0}, {"date": "2021-03-25", "close": 31.85, "volume": 1788770.0}, {"date": "2021-03-26", "close": 32.45, "volume": 1373015.0}, {"date": "2021-03-29", "close": 31.67, "volume": 1474751.0}, {"date": "2021-03-30", "close": 31.77, "volume": 1412591.0}, {"date": "2021-03-31", "close": 31.75, "volume": 1823772.0}, {"date": "2021-04-01", "close": 32.1, "volume": 1644509.0}, {"date": "2021-04-05", "close": 31.28, "volume": 1895995.0}, {"date": "2021-04-06", "close": 31.16, "volume": 1662467.0}, {"date": "2021-04-07", "close": 32.22, "volume": 1622777.0}, {"date": "2021-04-08", "close": 31.51, "volume": 1237535.0}, {"date": "2021-04-09", "close": 31.04, "volume": 1317613.0}, {"date": "2021-04-12", "close": 31.28, "volume": 1027722.0}, {"date": "2021-04-13", "close": 31.64, "volume": 1587868.0}, {"date": "2021-04-14", "close": 32.84, "volume": 1661960.0}, {"date": "2021-04-15", "close": 33.34, "volume": 1188985.0}, {"date": "2021-04-16", "close": 33.38, "volume": 1628509.0}, {"date": "2021-04-19", "close": 32.98, "volume": 1498903.0}, {"date": "2021-04-20", "close": 32.23, "volume": 2024293.0}, {"date": "2021-04-21", "close": 32.71, "volume": 1183592.0}, {"date": "2021-04-22", "close": 32.77, "volume": 1513369.0}, {"date": "2021-04-23", "close": 33.94, "volume": 1494630.0}, {"date": "2021-04-26", "close": 34.19, "volume": 1678344.0}, {"date": "2021-04-27", "close": 33.91, "volume": 1412661.0}, {"date": "2021-04-28", "close": 34.53, "volume": 1872011.0}, {"date": "2021-04-29", "close": 34.8, "volume": 2166824.0}, {"date": "2021-04-30", "close": 34.69, "volume": 2260887.0}, {"date": "2021-05-03", "close": 35.54, "volume": 2894737.0}, {"date": "2021-05-04", "close": 35.48, "volume": 1853961.0}, {"date": "2021-05-05", "close": 36.43, "volume": 1325754.0}, {"date": "2021-05-06", "close": 37.16, "volume": 3166029.0}, {"date": "2021-05-07", "close": 38.23, "volume": 2115819.0}, {"date": "2021-05-10", "close": 37.73, "volume": 1806015.0}, {"date": "2021-05-11", "close": 37.55, "volume": 2313879.0}, {"date": "2021-05-12", "close": 37.75, "volume": 1867743.0}, {"date": "2021-05-13", "close": 37.48, "volume": 1798709.0}, {"date": "2021-05-14", "close": 38.52, "volume": 1433737.0}, {"date": "2021-05-17", "close": 39.05, "volume": 1329413.0}, {"date": "2021-05-18", "close": 38.52, "volume": 1143273.0}, {"date": "2021-05-19", "close": 38.12, "volume": 1539905.0}, {"date": "2021-05-20", "close": 38.65, "volume": 1100380.0}, {"date": "2021-05-21", "close": 38.56, "volume": 1459191.0}, {"date": "2021-05-24", "close": 38.65, "volume": 1218193.0}, {"date": "2021-05-25", "close": 37.28, "volume": 2057921.0}, {"date": "2021-05-26", "close": 37.88, "volume": 1188180.0}, {"date": "2021-05-27", "close": 38.76, "volume": 2528985.0}, {"date": "2021-05-28", "close": 38.86, "volume": 1315747.0}, {"date": "2021-06-01", "close": 39.88, "volume": 1608832.0}, {"date": "2021-06-02", "close": 40.59, "volume": 1525120.0}, {"date": "2021-06-03", "close": 41.2, "volume": 1523280.0}, {"date": "2021-06-04", "close": 46.26, "volume": 11428970.0}, {"date": "2021-06-07", "close": 47.34, "volume": 7494783.0}, {"date": "2021-06-08", "close": 47.13, "volume": 40189300.0}, {"date": "2021-06-09", "close": 45.21, "volume": 4165771.0}, {"date": "2021-06-10", "close": 46.55, "volume": 2515179.0}, {"date": "2021-06-11", "close": 46.93, "volume": 1933960.0}, {"date": "2021-06-14", "close": 47.07, "volume": 2161278.0}, {"date": "2021-06-15", "close": 47.7, "volume": 2442036.0}, {"date": "2021-06-16", "close": 48.96, "volume": 2603475.0}, {"date": "2021-06-17", "close": 45.36, "volume": 3108201.0}, {"date": "2021-06-18", "close": 44.18, "volume": 3547699.0}, {"date": "2021-06-21", "close": 45.71, "volume": 1870619.0}, {"date": "2021-06-22", "close": 45.39, "volume": 1979404.0}, {"date": "2021-06-23", "close": 45.25, "volume": 1532981.0}, {"date": "2021-06-24", "close": 45.59, "volume": 1591447.0}, {"date": "2021-06-25", "close": 45.31, "volume": 2508124.0}, {"date": "2021-06-28", "close": 44.05, "volume": 2466783.0}, {"date": "2021-06-29", "close": 43.9, "volume": 1161128.0}, {"date": "2021-06-30", "close": 44.45, "volume": 1625363.0}, {"date": "2021-07-01", "close": 44.78, "volume": 1336714.0}, {"date": "2021-07-02", "close": 44.8, "volume": 940306.0}, {"date": "2021-07-06", "close": 43.98, "volume": 1471156.0}, {"date": "2021-07-07", "close": 43.14, "volume": 1975536.0}, {"date": "2021-07-08", "close": 43.31, "volume": 1461891.0}, {"date": "2021-07-09", "close": 45.04, "volume": 1281907.0}, {"date": "2021-07-12", "close": 44.66, "volume": 1301185.0}, {"date": "2021-07-13", "close": 44.39, "volume": 1966123.0}, {"date": "2021-07-14", "close": 43.03, "volume": 1794196.0}, {"date": "2021-07-15", "close": 41.98, "volume": 1894965.0}, {"date": "2021-07-16", "close": 41.33, "volume": 1433590.0}, {"date": "2021-07-19", "close": 40.04, "volume": 2341442.0}, {"date": "2021-07-20", "close": 41.47, "volume": 2443561.0}, {"date": "2021-07-21", "close": 42.83, "volume": 1774180.0}, {"date": "2021-07-22", "close": 42.83, "volume": 823342.0}, {"date": "2021-07-23", "close": 42.52, "volume": 954700.0}, {"date": "2021-07-26", "close": 43.49, "volume": 1247415.0}, {"date": "2021-07-27", "close": 42.08, "volume": 956098.0}, {"date": "2021-07-28", "close": 42.86, "volume": 982231.0}, {"date": "2021-07-29", "close": 42.93, "volume": 709210.0}, {"date": "2021-07-30", "close": 42.11, "volume": 808406.0}, {"date": "2021-08-02", "close": 41.53, "volume": 909337.0}, {"date": "2021-08-03", "close": 42.12, "volume": 1352634.0}, {"date": "2021-08-04", "close": 41.41, "volume": 1607942.0}, {"date": "2021-08-05", "close": 42.4, "volume": 1650183.0}, {"date": "2021-08-06", "close": 42.88, "volume": 1170188.0}, {"date": "2021-08-09", "close": 42.64, "volume": 956943.0}, {"date": "2021-08-10", "close": 44.4, "volume": 1599856.0}, {"date": "2021-08-11", "close": 44.19, "volume": 1669038.0}, {"date": "2021-08-12", "close": 44.32, "volume": 723008.0}, {"date": "2021-08-13", "close": 43.94, "volume": 1039401.0}, {"date": "2021-08-16", "close": 43.02, "volume": 1442660.0}, {"date": "2021-08-17", "close": 43.23, "volume": 1951794.0}, {"date": "2021-08-18", "close": 42.46, "volume": 1565785.0}, {"date": "2021-08-19", "close": 41.12, "volume": 1923546.0}, {"date": "2021-08-20", "close": 41.85, "volume": 1007728.0}, {"date": "2021-08-23", "close": 43.07, "volume": 1082412.0}, {"date": "2021-08-24", "close": 43.91, "volume": 1188413.0}, {"date": "2021-08-25", "close": 44.36, "volume": 1282044.0}, {"date": "2021-08-26", "close": 43.57, "volume": 1193871.0}, {"date": "2021-08-27", "close": 45.15, "volume": 1406495.0}, {"date": "2021-08-30", "close": 44.18, "volume": 1009235.0}, {"date": "2021-08-31", "close": 43.92, "volume": 1925992.0}, {"date": "2021-09-01", "close": 43.79, "volume": 1461644.0}, {"date": "2021-09-02", "close": 45.05, "volume": 983370.0}, {"date": "2021-09-03", "close": 45.05, "volume": 730681.0}, {"date": "2021-09-07", "close": 44.42, "volume": 1411642.0}, {"date": "2021-09-08", "close": 44.3, "volume": 1179223.0}, {"date": "2021-09-09", "close": 43.96, "volume": 1229065.0}, {"date": "2021-09-10", "close": 43.49, "volume": 898641.0}, {"date": "2021-09-13", "close": 44.74, "volume": 955994.0}, {"date": "2021-09-14", "close": 44.2, "volume": 896176.0}, {"date": "2021-09-15", "close": 46.71, "volume": 1250124.0}, {"date": "2021-09-16", "close": 46.22, "volume": 1226580.0}, {"date": "2021-09-17", "close": 45.04, "volume": 3298153.0}, {"date": "2021-09-20", "close": 44.12, "volume": 1470962.0}, {"date": "2021-09-21", "close": 44.74, "volume": 1263237.0}, {"date": "2021-09-22", "close": 46.02, "volume": 1053097.0}, {"date": "2021-09-23", "close": 47.44, "volume": 1210513.0}, {"date": "2021-09-24", "close": 47.42, "volume": 832710.0}, {"date": "2021-09-27", "close": 49.46, "volume": 1642645.0}, {"date": "2021-09-28", "close": 49.32, "volume": 1638964.0}, {"date": "2021-09-29", "close": 49.5, "volume": 1712753.0}, {"date": "2021-09-30", "close": 49.21, "volume": 2588787.0}, {"date": "2021-10-01", "close": 50.77, "volume": 1730326.0}, {"date": "2021-10-04", "close": 52.07, "volume": 2004084.0}, {"date": "2021-10-05", "close": 52.22, "volume": 1347664.0}, {"date": "2021-10-06", "close": 51.88, "volume": 1646476.0}, {"date": "2021-10-07", "close": 52.31, "volume": 1210834.0}, {"date": "2021-10-08", "close": 52.71, "volume": 777325.0}, {"date": "2021-10-11", "close": 53.02, "volume": 856990.0}, {"date": "2021-10-12", "close": 53.77, "volume": 1319499.0}, {"date": "2021-10-13", "close": 54.23, "volume": 887567.0}, {"date": "2021-10-14", "close": 55.21, "volume": 937600.0}, {"date": "2021-10-15", "close": 55.71, "volume": 959888.0}, {"date": "2021-10-18", "close": 56.36, "volume": 1095438.0}, {"date": "2021-10-19", "close": 56.2, "volume": 788363.0}, {"date": "2021-10-20", "close": 56.77, "volume": 943017.0}, {"date": "2021-10-21", "close": 55.7, "volume": 1018635.0}, {"date": "2021-10-22", "close": 56.21, "volume": 709969.0}, {"date": "2021-10-25", "close": 56.79, "volume": 1076827.0}, {"date": "2021-10-26", "close": 56.19, "volume": 745587.0}, {"date": "2021-10-27", "close": 54.82, "volume": 950116.0}, {"date": "2021-10-28", "close": 55.24, "volume": 881737.0}, {"date": "2021-10-29", "close": 54.67, "volume": 1090801.0}, {"date": "2021-11-01", "close": 55.85, "volume": 1375204.0}, {"date": "2021-11-02", "close": 55.6, "volume": 1476033.0}, {"date": "2021-11-03", "close": 54.98, "volume": 1301174.0}, {"date": "2021-11-04", "close": 55.98, "volume": 1559525.0}, {"date": "2021-11-05", "close": 56.68, "volume": 1227625.0}, {"date": "2021-11-08", "close": 57.83, "volume": 1561365.0}, {"date": "2021-11-09", "close": 57.24, "volume": 1465144.0}, {"date": "2021-11-10", "close": 54.83, "volume": 1391399.0}, {"date": "2021-11-11", "close": 55.25, "volume": 1507721.0}, {"date": "2021-11-12", "close": 54.22, "volume": 1715743.0}, {"date": "2021-11-15", "close": 55.14, "volume": 1180983.0}, {"date": "2021-11-16", "close": 54.68, "volume": 1089490.0}, {"date": "2021-11-17", "close": 54.62, "volume": 1031809.0}, {"date": "2021-11-18", "close": 54.56, "volume": 1188465.0}, {"date": "2021-11-19", "close": 53.55, "volume": 1456884.0}, {"date": "2021-11-22", "close": 53.81, "volume": 941511.0}, {"date": "2021-11-23", "close": 55.57, "volume": 1482719.0}, {"date": "2021-11-24", "close": 56.67, "volume": 1160960.0}, {"date": "2021-11-26", "close": 54.47, "volume": 846629.0}, {"date": "2021-11-29", "close": 53.96, "volume": 1609835.0}, {"date": "2021-11-30", "close": 51.63, "volume": 1824398.0}, {"date": "2021-12-01", "close": 50.85, "volume": 1391180.0}, {"date": "2021-12-02", "close": 52.44, "volume": 1562441.0}, {"date": "2021-12-03", "close": 51.24, "volume": 1302899.0}, {"date": "2021-12-06", "close": 52.25, "volume": 1442499.0}, {"date": "2021-12-07", "close": 53.38, "volume": 1428989.0}, {"date": "2021-12-08", "close": 53.11, "volume": 1286835.0}, {"date": "2021-12-09", "close": 52.18, "volume": 977617.0}, {"date": "2021-12-10", "close": 52.21, "volume": 1417501.0}, {"date": "2021-12-13", "close": 50.69, "volume": 1473282.0}, {"date": "2021-12-14", "close": 50.4, "volume": 1149893.0}, {"date": "2021-12-15", "close": 50.92, "volume": 1728009.0}, {"date": "2021-12-16", "close": 50.39, "volume": 1344964.0}, {"date": "2021-12-17", "close": 49.78, "volume": 4204054.0}, {"date": "2021-12-20", "close": 48.98, "volume": 1128638.0}, {"date": "2021-12-21", "close": 50.55, "volume": 1286053.0}, {"date": "2021-12-22", "close": 50.88, "volume": 1259023.0}, {"date": "2021-12-23", "close": 50.81, "volume": 611964.0}, {"date": "2021-12-27", "close": 52.54, "volume": 852829.0}, {"date": "2021-12-28", "close": 52.34, "volume": 934193.0}, {"date": "2021-12-29", "close": 51.94, "volume": 665285.0}, {"date": "2021-12-30", "close": 51.5, "volume": 769965.0}, {"date": "2021-12-31", "close": 52.24, "volume": 1352775.0}, {"date": "2022-01-03", "close": 53.24, "volume": 1433163.0}, {"date": "2022-01-04", "close": 54.37, "volume": 1784600.0}, {"date": "2022-01-05", "close": 54.06, "volume": 2019352.0}, {"date": "2022-01-06", "close": 55.56, "volume": 1192799.0}, {"date": "2022-01-07", "close": 55.91, "volume": 1388391.0}, {"date": "2022-01-10", "close": 54.57, "volume": 1287905.0}, {"date": "2022-01-11", "close": 56.4, "volume": 1827517.0}, {"date": "2022-01-12", "close": 56.97, "volume": 1519246.0}, {"date": "2022-01-13", "close": 57.11, "volume": 1525721.0}, {"date": "2022-01-14", "close": 57.78, "volume": 1778829.0}, {"date": "2022-01-18", "close": 57.43, "volume": 1496788.0}, {"date": "2022-01-19", "close": 56.31, "volume": 1300812.0}, {"date": "2022-01-20", "close": 55.56, "volume": 1486943.0}, {"date": "2022-01-21", "close": 55.45, "volume": 1384947.0}, {"date": "2022-01-24", "close": 55.56, "volume": 2026062.0}, {"date": "2022-01-25", "close": 56.87, "volume": 1489979.0}, {"date": "2022-01-26", "close": 57.36, "volume": 1831596.0}, {"date": "2022-01-27", "close": 57.74, "volume": 1632550.0}, {"date": "2022-01-28", "close": 57.95, "volume": 1327402.0}, {"date": "2022-01-31", "close": 59.08, "volume": 2437585.0}, {"date": "2022-02-01", "close": 60.73, "volume": 1846243.0}, {"date": "2022-02-02", "close": 61.26, "volume": 1419814.0}, {"date": "2022-02-03", "close": 60.32, "volume": 1755734.0}, {"date": "2022-02-04", "close": 61.06, "volume": 1587659.0}, {"date": "2022-02-07", "close": 61.51, "volume": 1397170.0}, {"date": "2022-02-08", "close": 61.45, "volume": 1048223.0}, {"date": "2022-02-09", "close": 62.4, "volume": 992243.0}, {"date": "2022-02-10", "close": 62.13, "volume": 1218348.0}, {"date": "2022-02-11", "close": 64.06, "volume": 1343940.0}, {"date": "2022-02-14", "close": 62.54, "volume": 1410519.0}, {"date": "2022-02-15", "close": 62.44, "volume": 881538.0}, {"date": "2022-02-16", "close": 62.98, "volume": 1178627.0}, {"date": "2022-02-17", "close": 62.46, "volume": 1220430.0}, {"date": "2022-02-18", "close": 62.09, "volume": 1048104.0}, {"date": "2022-02-22", "close": 60.79, "volume": 1672747.0}, {"date": "2022-02-23", "close": 61.14, "volume": 1341172.0}, {"date": "2022-02-24", "close": 62.1, "volume": 2164921.0}, {"date": "2022-02-25", "close": 63.74, "volume": 3044822.0}, {"date": "2022-02-28", "close": 65.37, "volume": 3682997.0}, {"date": "2022-03-01", "close": 65.55, "volume": 3383419.0}, {"date": "2022-03-02", "close": 67.59, "volume": 2192780.0}, {"date": "2022-03-03", "close": 68.01, "volume": 1571920.0}, {"date": "2022-03-04", "close": 69.53, "volume": 1689173.0}, {"date": "2022-03-07", "close": 68.62, "volume": 2316604.0}, {"date": "2022-03-08", "close": 67.01, "volume": 2145393.0}, {"date": "2022-03-09", "close": 68.32, "volume": 1780627.0}, {"date": "2022-03-10", "close": 69.68, "volume": 1717968.0}, {"date": "2022-03-11", "close": 68.51, "volume": 1400570.0}, {"date": "2022-03-14", "close": 65.6, "volume": 2061749.0}, {"date": "2022-03-15", "close": 64.94, "volume": 2017955.0}, {"date": "2022-03-16", "close": 65.67, "volume": 1675019.0}, {"date": "2022-03-17", "close": 67.63, "volume": 1438196.0}, {"date": "2022-03-18", "close": 69.26, "volume": 3641028.0}, {"date": "2022-03-21", "close": 71.63, "volume": 1298549.0}, {"date": "2022-03-22", "close": 71.13, "volume": 1075770.0}, {"date": "2022-03-23", "close": 72.23, "volume": 1301483.0}, {"date": "2022-03-24", "close": 72.88, "volume": 1537477.0}, {"date": "2022-03-25", "close": 75.65, "volume": 1848150.0}, {"date": "2022-03-28", "close": 74.7, "volume": 1514866.0}, {"date": "2022-03-29", "close": 74.84, "volume": 1503017.0}, {"date": "2022-03-30", "close": 76.25, "volume": 1759033.0}, {"date": "2022-03-31", "close": 75.47, "volume": 2515899.0}, {"date": "2022-04-01", "close": 77.34, "volume": 1957521.0}, {"date": "2022-04-04", "close": 76.99, "volume": 1338513.0}, {"date": "2022-04-05", "close": 75.71, "volume": 1642663.0}, {"date": "2022-04-06", "close": 76.41, "volume": 1765374.0}, {"date": "2022-04-07", "close": 75.9, "volume": 1299810.0}, {"date": "2022-04-08", "close": 77.27, "volume": 1313722.0}, {"date": "2022-04-11", "close": 75.76, "volume": 1280733.0}, {"date": "2022-04-12", "close": 76.95, "volume": 1184683.0}, {"date": "2022-04-13", "close": 77.99, "volume": 1181165.0}, {"date": "2022-04-14", "close": 78.64, "volume": 1381133.0}, {"date": "2022-04-18", "close": 78.8, "volume": 1144304.0}, {"date": "2022-04-19", "close": 79.05, "volume": 941450.0}, {"date": "2022-04-20", "close": 80.63, "volume": 1326571.0}, {"date": "2022-04-21", "close": 78.63, "volume": 1163819.0}, {"date": "2022-04-22", "close": 76.17, "volume": 1178204.0}, {"date": "2022-04-25", "close": 73.07, "volume": 2089966.0}, {"date": "2022-04-26", "close": 73.56, "volume": 1450198.0}, {"date": "2022-04-27", "close": 75.16, "volume": 2544473.0}, {"date": "2022-04-28", "close": 76.26, "volume": 1248115.0}, {"date": "2022-04-29", "close": 73.41, "volume": 1999007.0}, {"date": "2022-05-02", "close": 74.26, "volume": 1506078.0}, {"date": "2022-05-03", "close": 76.36, "volume": 1873854.0}, {"date": "2022-05-04", "close": 78.02, "volume": 1864826.0}, {"date": "2022-05-05", "close": 74.7, "volume": 2155872.0}, {"date": "2022-05-06", "close": 75.47, "volume": 3099328.0}, {"date": "2022-05-09", "close": 67.59, "volume": 2622187.0}, {"date": "2022-05-10", "close": 68.02, "volume": 3572593.0}, {"date": "2022-05-11", "close": 68.79, "volume": 2314979.0}, {"date": "2022-05-12", "close": 68.33, "volume": 2255068.0}, {"date": "2022-05-13", "close": 71.28, "volume": 2197112.0}, {"date": "2022-05-16", "close": 72.14, "volume": 1592050.0}, {"date": "2022-05-17", "close": 72.96, "volume": 1756601.0}, {"date": "2022-05-18", "close": 69.77, "volume": 1589972.0}, {"date": "2022-05-19", "close": 68.91, "volume": 1663727.0}, {"date": "2022-05-20", "close": 69.44, "volume": 1902947.0}, {"date": "2022-05-23", "close": 69.26, "volume": 1398629.0}, {"date": "2022-05-24", "close": 68.97, "volume": 1946554.0}, {"date": "2022-05-25", "close": 70.49, "volume": 2116290.0}, {"date": "2022-05-26", "close": 71.05, "volume": 2003186.0}, {"date": "2022-05-27", "close": 72.82, "volume": 2542184.0}, {"date": "2022-05-31", "close": 72.02, "volume": 16817450.0}, {"date": "2022-06-01", "close": 75.07, "volume": 2506964.0}, {"date": "2022-06-02", "close": 76.68, "volume": 1797370.0}, {"date": "2022-06-03", "close": 77.35, "volume": 1486666.0}, {"date": "2022-06-06", "close": 76.37, "volume": 1220174.0}, {"date": "2022-06-07", "close": 80.38, "volume": 2036747.0}, {"date": "2022-06-08", "close": 77.76, "volume": 1722468.0}, {"date": "2022-06-09", "close": 75.08, "volume": 1158282.0}, {"date": "2022-06-10", "close": 72.43, "volume": 1359198.0}, {"date": "2022-06-13", "close": 67.55, "volume": 2198385.0}, {"date": "2022-06-14", "close": 66.3, "volume": 2346337.0}, {"date": "2022-06-15", "close": 66.73, "volume": 2811469.0}, {"date": "2022-06-16", "close": 62.25, "volume": 2498223.0}, {"date": "2022-06-17", "close": 60.65, "volume": 6511826.0}, {"date": "2022-06-21", "close": 63.47, "volume": 2851772.0}, {"date": "2022-06-22", "close": 60.02, "volume": 2478994.0}, {"date": "2022-06-23", "close": 58.15, "volume": 2236702.0}, {"date": "2022-06-24", "close": 58.14, "volume": 6755786.0}, {"date": "2022-06-27", "close": 60.75, "volume": 2346197.0}, {"date": "2022-06-28", "close": 62.49, "volume": 2029696.0}, {"date": "2022-06-29", "close": 60.64, "volume": 1390025.0}, {"date": "2022-06-30", "close": 59.67, "volume": 2585629.0}, {"date": "2022-07-01", "close": 61.0, "volume": 1930650.0}, {"date": "2022-07-05", "close": 58.96, "volume": 2172407.0}, {"date": "2022-07-06", "close": 56.28, "volume": 3983855.0}, {"date": "2022-07-07", "close": 59.82, "volume": 2698403.0}, {"date": "2022-07-08", "close": 59.72, "volume": 1470359.0}, {"date": "2022-07-11", "close": 58.93, "volume": 1301707.0}, {"date": "2022-07-12", "close": 59.05, "volume": 1783321.0}, {"date": "2022-07-13", "close": 58.72, "volume": 1394304.0}, {"date": "2022-07-14", "close": 57.8, "volume": 1457321.0}, {"date": "2022-07-15", "close": 58.86, "volume": 935024.0}, {"date": "2022-07-18", "close": 60.51, "volume": 1221658.0}, {"date": "2022-07-19", "close": 62.64, "volume": 1568046.0}, {"date": "2022-07-20", "close": 63.18, "volume": 1296945.0}, {"date": "2022-07-21", "close": 62.7, "volume": 1680732.0}, {"date": "2022-07-22", "close": 61.71, "volume": 818780.0}, {"date": "2022-07-25", "close": 64.15, "volume": 869881.0}, {"date": "2022-07-26", "close": 65.41, "volume": 1382525.0}, {"date": "2022-07-27", "close": 66.62, "volume": 1350908.0}, {"date": "2022-07-28", "close": 67.35, "volume": 1186241.0}, {"date": "2022-07-29", "close": 69.11, "volume": 1599546.0}, {"date": "2022-08-01", "close": 68.42, "volume": 1545079.0}, {"date": "2022-08-02", "close": 67.96, "volume": 1711678.0}, {"date": "2022-08-03", "close": 67.6, "volume": 1484538.0}, {"date": "2022-08-04", "close": 63.94, "volume": 1443327.0}, {"date": "2022-08-05", "close": 63.72, "volume": 1134770.0}, {"date": "2022-08-08", "close": 65.0, "volume": 1143537.0}, {"date": "2022-08-09", "close": 67.0, "volume": 1559396.0}, {"date": "2022-08-10", "close": 67.54, "volume": 1088717.0}, {"date": "2022-08-11", "close": 70.39, "volume": 1728552.0}, {"date": "2022-08-12", "close": 69.53, "volume": 1346140.0}, {"date": "2022-08-15", "close": 68.17, "volume": 1345958.0}, {"date": "2022-08-16", "close": 68.23, "volume": 1717499.0}, {"date": "2022-08-17", "close": 67.44, "volume": 2082487.0}, {"date": "2022-08-18", "close": 70.09, "volume": 1163773.0}, {"date": "2022-08-19", "close": 68.89, "volume": 1278837.0}, {"date": "2022-08-22", "close": 67.88, "volume": 689112.0}, {"date": "2022-08-23", "close": 69.71, "volume": 930540.0}, {"date": "2022-08-24", "close": 71.26, "volume": 728331.0}, {"date": "2022-08-25", "close": 72.2, "volume": 828498.0}, {"date": "2022-08-26", "close": 70.21, "volume": 854699.0}, {"date": "2022-08-29", "close": 71.11, "volume": 1072611.0}, {"date": "2022-08-30", "close": 68.1, "volume": 1071489.0}, {"date": "2022-08-31", "close": 68.23, "volume": 1741081.0}, {"date": "2022-09-01", "close": 67.64, "volume": 1313220.0}, {"date": "2022-09-02", "close": 69.62, "volume": 1291598.0}, {"date": "2022-09-06", "close": 68.05, "volume": 1262938.0}, {"date": "2022-09-07", "close": 68.18, "volume": 1453242.0}, {"date": "2022-09-08", "close": 70.14, "volume": 1848285.0}, {"date": "2022-09-09", "close": 71.86, "volume": 1303937.0}, {"date": "2022-09-12", "close": 72.72, "volume": 1367028.0}, {"date": "2022-09-13", "close": 69.06, "volume": 1984429.0}, {"date": "2022-09-14", "close": 72.45, "volume": 2144580.0}, {"date": "2022-09-15", "close": 72.15, "volume": 1866016.0}, {"date": "2022-09-16", "close": 68.74, "volume": 3053639.0}, {"date": "2022-09-19", "close": 69.36, "volume": 1577872.0}, {"date": "2022-09-20", "close": 68.52, "volume": 1862496.0}, {"date": "2022-09-21", "close": 66.89, "volume": 1698165.0}, {"date": "2022-09-22", "close": 65.45, "volume": 1274134.0}, {"date": "2022-09-23", "close": 59.75, "volume": 2195829.0}, {"date": "2022-09-26", "close": 57.28, "volume": 2475327.0}, {"date": "2022-09-27", "close": 58.2, "volume": 2359106.0}, {"date": "2022-09-28", "close": 61.1, "volume": 2251533.0}, {"date": "2022-09-29", "close": 60.8, "volume": 1599717.0}, {"date": "2022-09-30", "close": 60.34, "volume": 2355149.0}, {"date": "2022-10-03", "close": 62.98, "volume": 1792335.0}, {"date": "2022-10-04", "close": 65.37, "volume": 2072075.0}, {"date": "2022-10-05", "close": 66.13, "volume": 2018907.0}, {"date": "2022-10-06", "close": 64.87, "volume": 1257684.0}, {"date": "2022-10-07", "close": 63.77, "volume": 3516158.0}, {"date": "2022-10-10", "close": 63.36, "volume": 2869316.0}, {"date": "2022-10-11", "close": 65.85, "volume": 49033220.0}, {"date": "2022-10-12", "close": 64.84, "volume": 2730548.0}, {"date": "2022-10-13", "close": 68.38, "volume": 2400368.0}, {"date": "2022-10-14", "close": 64.96, "volume": 2138487.0}, {"date": "2022-10-17", "close": 66.08, "volume": 1818503.0}, {"date": "2022-10-18", "close": 67.14, "volume": 1705082.0}, {"date": "2022-10-19", "close": 67.12, "volume": 1918667.0}, {"date": "2022-10-20", "close": 65.77, "volume": 1736698.0}, {"date": "2022-10-21", "close": 67.79, "volume": 1416923.0}, {"date": "2022-10-24", "close": 66.27, "volume": 1909547.0}, {"date": "2022-10-25", "close": 66.72, "volume": 2151686.0}, {"date": "2022-10-26", "close": 67.31, "volume": 1722145.0}, {"date": "2022-10-27", "close": 67.9, "volume": 1655694.0}, {"date": "2022-10-28", "close": 67.16, "volume": 1193300.0}, {"date": "2022-10-31", "close": 68.37, "volume": 1409724.0}, {"date": "2022-11-01", "close": 68.5, "volume": 1442044.0}, {"date": "2022-11-02", "close": 67.0, "volume": 2012615.0}, {"date": "2022-11-03", "close": 69.69, "volume": 2680888.0}, {"date": "2022-11-04", "close": 70.37, "volume": 2190754.0}, {"date": "2022-11-07", "close": 71.34, "volume": 1911424.0}, {"date": "2022-11-08", "close": 72.19, "volume": 1561587.0}, {"date": "2022-11-09", "close": 68.31, "volume": 1801373.0}, {"date": "2022-11-10", "close": 71.59, "volume": 1626091.0}, {"date": "2022-11-11", "close": 72.64, "volume": 1383097.0}, {"date": "2022-11-14", "close": 71.91, "volume": 1185541.0}, {"date": "2022-11-15", "close": 74.19, "volume": 1112517.0}, {"date": "2022-11-16", "close": 72.15, "volume": 1388206.0}, {"date": "2022-11-17", "close": 70.97, "volume": 1006462.0}, {"date": "2022-11-18", "close": 72.33, "volume": 2910827.0}, {"date": "2022-11-21", "close": 70.63, "volume": 1413409.0}, {"date": "2022-11-22", "close": 74.03, "volume": 1422639.0}, {"date": "2022-11-23", "close": 73.39, "volume": 934981.0}, {"date": "2022-11-25", "close": 73.31, "volume": 372673.0}, {"date": "2022-11-28", "close": 72.29, "volume": 1063982.0}, {"date": "2022-11-29", "close": 73.72, "volume": 1535918.0}, {"date": "2022-11-30", "close": 74.39, "volume": 3224193.0}, {"date": "2022-12-01", "close": 74.95, "volume": 1356706.0}, {"date": "2022-12-02", "close": 75.19, "volume": 1142138.0}, {"date": "2022-12-05", "close": 72.0, "volume": 1499238.0}, {"date": "2022-12-06", "close": 69.65, "volume": 1667990.0}, {"date": "2022-12-07", "close": 68.57, "volume": 1708654.0}, {"date": "2022-12-08", "close": 68.27, "volume": 1340884.0}, {"date": "2022-12-09", "close": 68.62, "volume": 1637317.0}, {"date": "2022-12-12", "close": 70.42, "volume": 1038717.0}, {"date": "2022-12-13", "close": 72.74, "volume": 1884574.0}, {"date": "2022-12-14", "close": 73.27, "volume": 1776321.0}, {"date": "2022-12-15", "close": 71.11, "volume": 1222967.0}, {"date": "2022-12-16", "close": 70.1, "volume": 3718687.0}, {"date": "2022-12-19", "close": 69.04, "volume": 985472.0}, {"date": "2022-12-20", "close": 69.78, "volume": 1314027.0}, {"date": "2022-12-21", "close": 72.08, "volume": 1663770.0}, {"date": "2022-12-22", "close": 70.71, "volume": 1374198.0}, {"date": "2022-12-23", "close": 73.36, "volume": 882114.0}, {"date": "2022-12-27", "close": 73.89, "volume": 711119.0}, {"date": "2022-12-28", "close": 71.95, "volume": 850557.0}, {"date": "2022-12-29", "close": 73.64, "volume": 824731.0}, {"date": "2022-12-30", "close": 73.5, "volume": 1549902.0}, {"date": "2023-01-03", "close": 70.65, "volume": 1565305.0}, {"date": "2023-01-04", "close": 71.03, "volume": 1997446.0}, {"date": "2023-01-05", "close": 70.93, "volume": 1218892.0}, {"date": "2023-01-06", "close": 73.1, "volume": 1789728.0}, {"date": "2023-01-09", "close": 74.92, "volume": 1419120.0}, {"date": "2023-01-10", "close": 74.39, "volume": 1329600.0}, {"date": "2023-01-11", "close": 74.65, "volume": 1280136.0}, {"date": "2023-01-12", "close": 75.41, "volume": 1931871.0}, {"date": "2023-01-13", "close": 75.4, "volume": 735338.0}, {"date": "2023-01-17", "close": 75.14, "volume": 1036847.0}, {"date": "2023-01-18", "close": 73.42, "volume": 1546157.0}, {"date": "2023-01-19", "close": 74.87, "volume": 1192169.0}, {"date": "2023-01-20", "close": 75.66, "volume": 1045165.0}, {"date": "2023-01-23", "close": 75.6, "volume": 1364896.0}, {"date": "2023-01-24", "close": 75.09, "volume": 1262648.0}, {"date": "2023-01-25", "close": 75.31, "volume": 1248856.0}, {"date": "2023-01-26", "close": 76.05, "volume": 1196269.0}, {"date": "2023-01-27", "close": 75.35, "volume": 1104789.0}, {"date": "2023-01-30", "close": 73.84, "volume": 946756.0}, {"date": "2023-01-31", "close": 75.02, "volume": 1163065.0}, {"date": "2023-02-01", "close": 74.58, "volume": 1522789.0}, {"date": "2023-02-02", "close": 74.77, "volume": 1895319.0}, {"date": "2023-02-03", "close": 73.41, "volume": 1092298.0}, {"date": "2023-02-06", "close": 72.53, "volume": 2090090.0}, {"date": "2023-02-07", "close": 74.6, "volume": 1339916.0}, {"date": "2023-02-08", "close": 75.17, "volume": 1372776.0}, {"date": "2023-02-09", "close": 74.38, "volume": 1262996.0}, {"date": "2023-02-10", "close": 76.75, "volume": 2093474.0}, {"date": "2023-02-13", "close": 76.64, "volume": 1567972.0}, {"date": "2023-02-14", "close": 77.22, "volume": 1200242.0}, {"date": "2023-02-15", "close": 76.5, "volume": 1206012.0}, {"date": "2023-02-16", "close": 76.08, "volume": 1268409.0}, {"date": "2023-02-17", "close": 73.94, "volume": 1436579.0}, {"date": "2023-02-21", "close": 73.29, "volume": 2034074.0}, {"date": "2023-02-22", "close": 75.56, "volume": 3295638.0}, {"date": "2023-02-23", "close": 76.47, "volume": 2151516.0}, {"date": "2023-02-24", "close": 75.76, "volume": 1780413.0}, {"date": "2023-02-27", "close": 75.26, "volume": 1536975.0}, {"date": "2023-02-28", "close": 74.1, "volume": 1767757.0}, {"date": "2023-03-01", "close": 76.29, "volume": 1868822.0}, {"date": "2023-03-02", "close": 77.25, "volume": 1699597.0}, {"date": "2023-03-03", "close": 79.24, "volume": 1976806.0}, {"date": "2023-03-06", "close": 78.47, "volume": 1768651.0}, {"date": "2023-03-07", "close": 77.03, "volume": 1480449.0}, {"date": "2023-03-08", "close": 76.45, "volume": 1060605.0}, {"date": "2023-03-09", "close": 75.2, "volume": 1278966.0}, {"date": "2023-03-10", "close": 73.55, "volume": 1358020.0}, {"date": "2023-03-13", "close": 72.21, "volume": 1867303.0}, {"date": "2023-03-14", "close": 72.37, "volume": 1538939.0}, {"date": "2023-03-15", "close": 68.15, "volume": 2956781.0}, {"date": "2023-03-16", "close": 68.67, "volume": 2812682.0}, {"date": "2023-03-17", "close": 67.47, "volume": 5333976.0}, {"date": "2023-03-20", "close": 68.62, "volume": 1799607.0}, {"date": "2023-03-21", "close": 70.95, "volume": 1960628.0}, {"date": "2023-03-22", "close": 68.2, "volume": 1798001.0}, {"date": "2023-03-23", "close": 66.85, "volume": 1156577.0}, {"date": "2023-03-24", "close": 67.52, "volume": 1504695.0}, {"date": "2023-03-27", "close": 69.84, "volume": 1495903.0}, {"date": "2023-03-28", "close": 70.26, "volume": 1317174.0}, {"date": "2023-03-29", "close": 71.16, "volume": 1184093.0}, {"date": "2023-03-30", "close": 71.61, "volume": 813947.0}, {"date": "2023-03-31", "close": 72.95, "volume": 2256252.0}, {"date": "2023-04-03", "close": 75.41, "volume": 2503018.0}, {"date": "2023-04-04", "close": 74.68, "volume": 1650012.0}, {"date": "2023-04-05", "close": 75.28, "volume": 2136617.0}, {"date": "2023-04-06", "close": 74.93, "volume": 1027576.0}, {"date": "2023-04-10", "close": 75.4, "volume": 1007512.0}, {"date": "2023-04-11", "close": 76.32, "volume": 1139107.0}, {"date": "2023-04-12", "close": 76.12, "volume": 1235526.0}, {"date": "2023-04-13", "close": 76.62, "volume": 945207.0}, {"date": "2023-04-14", "close": 77.91, "volume": 1119094.0}, {"date": "2023-04-17", "close": 76.5, "volume": 1376515.0}, {"date": "2023-04-18", "close": 76.86, "volume": 1286813.0}, {"date": "2023-04-19", "close": 76.23, "volume": 1446750.0}, {"date": "2023-04-20", "close": 75.56, "volume": 1300994.0}, {"date": "2023-04-21", "close": 75.61, "volume": 1107358.0}, {"date": "2023-04-24", "close": 76.99, "volume": 1549933.0}, {"date": "2023-04-25", "close": 75.51, "volume": 1596115.0}, {"date": "2023-04-26", "close": 74.38, "volume": 1290700.0}, {"date": "2023-04-27", "close": 74.28, "volume": 1427390.0}, {"date": "2023-04-28", "close": 75.53, "volume": 1091092.0}, {"date": "2023-05-01", "close": 75.4, "volume": 1083045.0}, {"date": "2023-05-02", "close": 72.26, "volume": 1605358.0}, {"date": "2023-05-03", "close": 71.39, "volume": 2018042.0}, {"date": "2023-05-04", "close": 69.35, "volume": 2309467.0}, {"date": "2023-05-05", "close": 71.88, "volume": 2238355.0}, {"date": "2023-05-08", "close": 71.25, "volume": 1492980.0}, {"date": "2023-05-09", "close": 71.18, "volume": 1438912.0}, {"date": "2023-05-10", "close": 70.8, "volume": 2307142.0}, {"date": "2023-05-11", "close": 69.69, "volume": 1577632.0}, {"date": "2023-05-12", "close": 69.89, "volume": 1862722.0}, {"date": "2023-05-15", "close": 70.78, "volume": 2679046.0}, {"date": "2023-05-16", "close": 68.51, "volume": 1868979.0}, {"date": "2023-05-17", "close": 69.45, "volume": 1519855.0}, {"date": "2023-05-18", "close": 69.65, "volume": 2320914.0}, {"date": "2023-05-19", "close": 70.22, "volume": 1442298.0}, {"date": "2023-05-22", "close": 71.24, "volume": 1168954.0}, {"date": "2023-05-23", "close": 70.96, "volume": 1294974.0}, {"date": "2023-05-24", "close": 70.84, "volume": 941820.0}, {"date": "2023-05-25", "close": 69.41, "volume": 1157228.0}, {"date": "2023-05-26", "close": 69.19, "volume": 1048706.0}, {"date": "2023-05-30", "close": 68.49, "volume": 955307.0}, {"date": "2023-05-31", "close": 68.05, "volume": 2622996.0}, {"date": "2023-06-01", "close": 68.8, "volume": 1663259.0}, {"date": "2023-06-02", "close": 71.49, "volume": 2418116.0}, {"date": "2023-06-05", "close": 70.9, "volume": 1354102.0}, {"date": "2023-06-06", "close": 71.06, "volume": 1805022.0}, {"date": "2023-06-07", "close": 72.78, "volume": 1479616.0}, {"date": "2023-06-08", "close": 72.27, "volume": 1804320.0}, {"date": "2023-06-09", "close": 70.81, "volume": 1904283.0}, {"date": "2023-06-12", "close": 70.14, "volume": 2003612.0}, {"date": "2023-06-13", "close": 70.92, "volume": 1459188.0}, {"date": "2023-06-14", "close": 70.97, "volume": 1591678.0}, {"date": "2023-06-15", "close": 71.91, "volume": 1533532.0}, {"date": "2023-06-16", "close": 71.79, "volume": 2759273.0}, {"date": "2023-06-20", "close": 70.94, "volume": 1530058.0}, {"date": "2023-06-21", "close": 71.95, "volume": 1602031.0}, {"date": "2023-06-22", "close": 71.18, "volume": 1293416.0}, {"date": "2023-06-23", "close": 69.92, "volume": 1696862.0}, {"date": "2023-06-26", "close": 71.53, "volume": 1466888.0}, {"date": "2023-06-27", "close": 72.69, "volume": 1663060.0}, {"date": "2023-06-28", "close": 74.11, "volume": 2593493.0}, {"date": "2023-06-29", "close": 75.21, "volume": 1461758.0}, {"date": "2023-06-30", "close": 76.1, "volume": 1352595.0}, {"date": "2023-07-03", "close": 77.01, "volume": 814020.0}, {"date": "2023-07-05", "close": 76.45, "volume": 1454739.0}, {"date": "2023-07-06", "close": 76.01, "volume": 1538981.0}, {"date": "2023-07-07", "close": 77.3, "volume": 2236575.0}, {"date": "2023-07-10", "close": 77.02, "volume": 1670081.0}, {"date": "2023-07-11", "close": 78.5, "volume": 1958421.0}, {"date": "2023-07-12", "close": 79.02, "volume": 1455811.0}, {"date": "2023-07-13", "close": 79.58, "volume": 1360846.0}, {"date": "2023-07-14", "close": 78.03, "volume": 1051890.0}, {"date": "2023-07-17", "close": 77.7, "volume": 1184585.0}, {"date": "2023-07-18", "close": 78.47, "volume": 1044412.0}, {"date": "2023-07-19", "close": 78.74, "volume": 984473.0}, {"date": "2023-07-20", "close": 79.59, "volume": 1673275.0}, {"date": "2023-07-21", "close": 80.66, "volume": 1023130.0}, {"date": "2023-07-24", "close": 81.38, "volume": 847705.0}, {"date": "2023-07-25", "close": 81.67, "volume": 1262812.0}, {"date": "2023-07-26", "close": 81.38, "volume": 758265.0}, {"date": "2023-07-27", "close": 80.56, "volume": 1188580.0}, {"date": "2023-07-28", "close": 80.63, "volume": 1084545.0}, {"date": "2023-07-31", "close": 81.99, "volume": 1104900.0}, {"date": "2023-08-01", "close": 81.61, "volume": 1161588.0}, {"date": "2023-08-02", "close": 81.17, "volume": 1944513.0}, {"date": "2023-08-03", "close": 81.81, "volume": 3012333.0}, {"date": "2023-08-04", "close": 82.47, "volume": 2585483.0}, {"date": "2023-08-07", "close": 82.09, "volume": 1416979.0}, {"date": "2023-08-08", "close": 82.83, "volume": 1303768.0}, {"date": "2023-08-09", "close": 84.28, "volume": 1429576.0}, {"date": "2023-08-10", "close": 84.21, "volume": 1699302.0}, {"date": "2023-08-11", "close": 84.94, "volume": 1064517.0}, {"date": "2023-08-14", "close": 84.59, "volume": 1170908.0}, {"date": "2023-08-15", "close": 84.07, "volume": 1416489.0}, {"date": "2023-08-16", "close": 83.2, "volume": 1912608.0}, {"date": "2023-08-17", "close": 83.79, "volume": 1705693.0}, {"date": "2023-08-18", "close": 84.75, "volume": 2068635.0}, {"date": "2023-08-21", "close": 84.53, "volume": 2553269.0}, {"date": "2023-08-22", "close": 83.7, "volume": 1419946.0}, {"date": "2023-08-23", "close": 83.63, "volume": 1231838.0}, {"date": "2023-08-24", "close": 84.09, "volume": 1659443.0}, {"date": "2023-08-25", "close": 84.48, "volume": 1432731.0}, {"date": "2023-08-28", "close": 85.29, "volume": 1187518.0}, {"date": "2023-08-29", "close": 85.7, "volume": 1011600.0}, {"date": "2023-08-30", "close": 86.2, "volume": 853804.0}, {"date": "2023-08-31", "close": 86.25, "volume": 1886602.0}, {"date": "2023-09-01", "close": 87.53, "volume": 1218460.0}, {"date": "2023-09-05", "close": 86.85, "volume": 1348679.0}, {"date": "2023-09-06", "close": 85.03, "volume": 1664462.0}, {"date": "2023-09-07", "close": 85.51, "volume": 1386011.0}, {"date": "2023-09-08", "close": 85.33, "volume": 1156305.0}, {"date": "2023-09-11", "close": 83.83, "volume": 1675273.0}, {"date": "2023-09-12", "close": 85.19, "volume": 1245998.0}, {"date": "2023-09-13", "close": 84.77, "volume": 1363393.0}, {"date": "2023-09-14", "close": 85.74, "volume": 1469734.0}, {"date": "2023-09-15", "close": 84.66, "volume": 3711582.0}, {"date": "2023-09-18", "close": 85.66, "volume": 1200948.0}, {"date": "2023-09-19", "close": 85.15, "volume": 1168414.0}, {"date": "2023-09-20", "close": 85.43, "volume": 1229816.0}, {"date": "2023-09-21", "close": 83.07, "volume": 1244783.0}, {"date": "2023-09-22", "close": 84.44, "volume": 1283050.0}, {"date": "2023-09-25", "close": 85.32, "volume": 1498711.0}, {"date": "2023-09-26", "close": 84.35, "volume": 1661736.0}, {"date": "2023-09-27", "close": 86.59, "volume": 1650399.0}, {"date": "2023-09-28", "close": 87.44, "volume": 1467235.0}, {"date": "2023-09-29", "close": 85.72, "volume": 1778490.0}, {"date": "2023-10-02", "close": 83.43, "volume": 1591207.0}, {"date": "2023-10-03", "close": 82.07, "volume": 2622147.0}, {"date": "2023-10-04", "close": 79.23, "volume": 2904893.0}, {"date": "2023-10-05", "close": 80.15, "volume": 2418274.0}, {"date": "2023-10-06", "close": 81.29, "volume": 1924647.0}, {"date": "2023-10-09", "close": 83.14, "volume": 1675647.0}, {"date": "2023-10-10", "close": 83.2, "volume": 1509951.0}, {"date": "2023-10-11", "close": 85.5, "volume": 1834162.0}, {"date": "2023-10-12", "close": 85.52, "volume": 1507824.0}, {"date": "2023-10-13", "close": 87.22, "volume": 1268307.0}, {"date": "2023-10-16", "close": 87.93, "volume": 1188142.0}, {"date": "2023-10-17", "close": 87.85, "volume": 1215101.0}, {"date": "2023-10-18", "close": 87.51, "volume": 1043207.0}, {"date": "2023-10-19", "close": 87.71, "volume": 938423.0}, {"date": "2023-10-20", "close": 86.69, "volume": 1486147.0}, {"date": "2023-10-23", "close": 86.4, "volume": 1656854.0}, {"date": "2023-10-24", "close": 85.49, "volume": 2111995.0}, {"date": "2023-10-25", "close": 85.35, "volume": 994068.0}, {"date": "2023-10-26", "close": 85.71, "volume": 1327363.0}, {"date": "2023-10-27", "close": 84.39, "volume": 1048852.0}, {"date": "2023-10-30", "close": 83.6, "volume": 1621603.0}, {"date": "2023-10-31", "close": 83.61, "volume": 1549351.0}, {"date": "2023-11-01", "close": 84.15, "volume": 2353563.0}, {"date": "2023-11-02", "close": 90.25, "volume": 4189978.0}, {"date": "2023-11-03", "close": 88.12, "volume": 3436838.0}, {"date": "2023-11-06", "close": 87.54, "volume": 2196551.0}, {"date": "2023-11-07", "close": 85.52, "volume": 2277423.0}, {"date": "2023-11-08", "close": 83.38, "volume": 2148869.0}, {"date": "2023-11-09", "close": 83.69, "volume": 1913215.0}, {"date": "2023-11-10", "close": 84.56, "volume": 1503849.0}, {"date": "2023-11-13", "close": 84.91, "volume": 1188760.0}, {"date": "2023-11-14", "close": 86.43, "volume": 1290834.0}, {"date": "2023-11-15", "close": 86.27, "volume": 3314319.0}, {"date": "2023-11-16", "close": 83.85, "volume": 1817706.0}, {"date": "2023-11-17", "close": 86.02, "volume": 1400669.0}, {"date": "2023-11-20", "close": 86.88, "volume": 1464579.0}, {"date": "2023-11-21", "close": 87.56, "volume": 1260383.0}, {"date": "2023-11-22", "close": 87.22, "volume": 1442025.0}, {"date": "2023-11-24", "close": 87.84, "volume": 617083.0}, {"date": "2023-11-27", "close": 87.97, "volume": 1206521.0}, {"date": "2023-11-28", "close": 87.5, "volume": 1136195.0}, {"date": "2023-11-29", "close": 88.01, "volume": 1352014.0}, {"date": "2023-11-30", "close": 90.45, "volume": 5103737.0}, {"date": "2023-12-01", "close": 90.16, "volume": 1288239.0}, {"date": "2023-12-04", "close": 89.31, "volume": 2168419.0}, {"date": "2023-12-05", "close": 87.75, "volume": 1436014.0}, {"date": "2023-12-06", "close": 85.63, "volume": 1915603.0}, {"date": "2023-12-07", "close": 84.72, "volume": 1607856.0}, {"date": "2023-12-08", "close": 86.56, "volume": 1204748.0}, {"date": "2023-12-11", "close": 85.66, "volume": 1241345.0}, {"date": "2023-12-12", "close": 84.44, "volume": 1564805.0}, {"date": "2023-12-13", "close": 84.85, "volume": 1513151.0}, {"date": "2023-12-14", "close": 86.28, "volume": 1525487.0}, {"date": "2023-12-15", "close": 85.41, "volume": 3496577.0}, {"date": "2023-12-18", "close": 85.98, "volume": 1181727.0}, {"date": "2023-12-19", "close": 86.27, "volume": 1373376.0}, {"date": "2023-12-20", "close": 85.78, "volume": 1146463.0}, {"date": "2023-12-21", "close": 87.11, "volume": 1028621.0}, {"date": "2023-12-22", "close": 86.71, "volume": 874189.0}, {"date": "2023-12-26", "close": 87.55, "volume": 658013.0}, {"date": "2023-12-27", "close": 87.06, "volume": 695469.0}, {"date": "2023-12-28", "close": 86.35, "volume": 917478.0}, {"date": "2023-12-29", "close": 86.87, "volume": 1256614.0}, {"date": "2024-01-02", "close": 86.42, "volume": 1434457.0}, {"date": "2024-01-03", "close": 87.75, "volume": 1461886.0}, {"date": "2024-01-04", "close": 86.25, "volume": 1313786.0}, {"date": "2024-01-05", "close": 85.79, "volume": 1476616.0}, {"date": "2024-01-08", "close": 84.35, "volume": 2395120.0}, {"date": "2024-01-09", "close": 83.6, "volume": 1935397.0}, {"date": "2024-01-10", "close": 83.81, "volume": 1436717.0}, {"date": "2024-01-11", "close": 83.23, "volume": 1436559.0}, {"date": "2024-01-12", "close": 83.82, "volume": 909624.0}, {"date": "2024-01-16", "close": 82.53, "volume": 1386197.0}, {"date": "2024-01-17", "close": 81.49, "volume": 1383198.0}, {"date": "2024-01-18", "close": 82.59, "volume": 2369654.0}, {"date": "2024-01-19", "close": 82.49, "volume": 1373085.0}, {"date": "2024-01-22", "close": 83.81, "volume": 1630433.0}, {"date": "2024-01-23", "close": 83.23, "volume": 1162865.0}, {"date": "2024-01-24", "close": 83.98, "volume": 1141084.0}, {"date": "2024-01-25", "close": 85.99, "volume": 1747877.0}, {"date": "2024-01-26", "close": 86.81, "volume": 1216470.0}, {"date": "2024-01-29", "close": 86.48, "volume": 1058663.0}, {"date": "2024-01-30", "close": 87.04, "volume": 995399.0}, {"date": "2024-01-31", "close": 84.96, "volume": 1088596.0}, {"date": "2024-02-01", "close": 86.04, "volume": 1872508.0}, {"date": "2024-02-02", "close": 85.98, "volume": 1703416.0}, {"date": "2024-02-05", "close": 85.57, "volume": 1650301.0}, {"date": "2024-02-06", "close": 86.22, "volume": 2364047.0}, {"date": "2024-02-07", "close": 87.05, "volume": 1544810.0}, {"date": "2024-02-08", "close": 87.9, "volume": 1382625.0}, {"date": "2024-02-09", "close": 87.09, "volume": 1358128.0}, {"date": "2024-02-12", "close": 88.51, "volume": 1448170.0}, {"date": "2024-02-13", "close": 88.44, "volume": 1902795.0}, {"date": "2024-02-14", "close": 88.34, "volume": 2358076.0}, {"date": "2024-02-15", "close": 93.27, "volume": 5223618.0}, {"date": "2024-02-16", "close": 96.94, "volume": 3841292.0}, {"date": "2024-02-20", "close": 96.36, "volume": 3174102.0}, {"date": "2024-02-21", "close": 97.47, "volume": 3338734.0}, {"date": "2024-02-22", "close": 98.36, "volume": 3247626.0}, {"date": "2024-02-23", "close": 97.03, "volume": 1944269.0}, {"date": "2024-02-26", "close": 97.56, "volume": 1698669.0}, {"date": "2024-02-27", "close": 97.08, "volume": 1269901.0}, {"date": "2024-02-28", "close": 97.4, "volume": 886132.0}, {"date": "2024-02-29", "close": 98.24, "volume": 1645359.0}, {"date": "2024-03-01", "close": 99.34, "volume": 1241918.0}, {"date": "2024-03-04", "close": 100.99, "volume": 1450139.0}, {"date": "2024-03-05", "close": 102.52, "volume": 2176640.0}, {"date": "2024-03-06", "close": 104.29, "volume": 2224846.0}, {"date": "2024-03-07", "close": 104.73, "volume": 1679580.0}, {"date": "2024-03-08", "close": 103.83, "volume": 1329475.0}, {"date": "2024-03-11", "close": 104.6, "volume": 1313658.0}, {"date": "2024-03-12", "close": 105.55, "volume": 1006110.0}, {"date": "2024-03-13", "close": 106.42, "volume": 1120212.0}, {"date": "2024-03-14", "close": 105.64, "volume": 1234382.0}, {"date": "2024-03-15", "close": 105.97, "volume": 1930160.0}, {"date": "2024-03-18", "close": 107.36, "volume": 1016357.0}, {"date": "2024-03-19", "close": 109.11, "volume": 1912268.0}, {"date": "2024-03-20", "close": 109.08, "volume": 1538829.0}, {"date": "2024-03-21", "close": 111.01, "volume": 1986501.0}, {"date": "2024-03-22", "close": 110.9, "volume": 1828618.0}, {"date": "2024-03-25", "close": 111.61, "volume": 1894781.0}, {"date": "2024-03-26", "close": 110.65, "volume": 1556388.0}, {"date": "2024-03-27", "close": 111.05, "volume": 1335008.0}, {"date": "2024-03-28", "close": 111.99, "volume": 1571188.0}, {"date": "2024-04-01", "close": 112.23, "volume": 1116117.0}, {"date": "2024-04-02", "close": 113.29, "volume": 1240569.0}, {"date": "2024-04-03", "close": 116.0, "volume": 1710627.0}, {"date": "2024-04-04", "close": 114.36, "volume": 1628119.0}, {"date": "2024-04-05", "close": 115.97, "volume": 1177416.0}, {"date": "2024-04-08", "close": 115.97, "volume": 1893416.0}, {"date": "2024-04-09", "close": 114.41, "volume": 2238600.0}, {"date": "2024-04-10", "close": 114.68, "volume": 2481507.0}, {"date": "2024-04-11", "close": 115.33, "volume": 2178898.0}, {"date": "2024-04-12", "close": 114.69, "volume": 2138635.0}, {"date": "2024-04-15", "close": 114.34, "volume": 1899229.0}, {"date": "2024-04-16", "close": 114.07, "volume": 2175448.0}, {"date": "2024-04-17", "close": 112.23, "volume": 2013188.0}, {"date": "2024-04-18", "close": 111.78, "volume": 1756259.0}, {"date": "2024-04-19", "close": 112.92, "volume": 1518526.0}, {"date": "2024-04-22", "close": 113.81, "volume": 1584666.0}, {"date": "2024-04-23", "close": 116.01, "volume": 1659509.0}, {"date": "2024-04-24", "close": 116.9, "volume": 1367183.0}, {"date": "2024-04-25", "close": 117.68, "volume": 1381425.0}, {"date": "2024-04-26", "close": 116.86, "volume": 1602709.0}, {"date": "2024-04-29", "close": 117.2, "volume": 1333795.0}, {"date": "2024-04-30", "close": 114.06, "volume": 1809115.0}, {"date": "2024-05-01", "close": 112.41, "volume": 2460736.0}, {"date": "2024-05-02", "close": 112.99, "volume": 1874548.0}, {"date": "2024-05-03", "close": 112.31, "volume": 1753022.0}, {"date": "2024-05-06", "close": 112.8, "volume": 1346467.0}, {"date": "2024-05-07", "close": 112.83, "volume": 1052974.0}, {"date": "2024-05-08", "close": 112.45, "volume": 1195190.0}, {"date": "2024-05-09", "close": 113.59, "volume": 1246557.0}, {"date": "2024-05-10", "close": 113.2, "volume": 1541059.0}, {"date": "2024-05-13", "close": 112.91, "volume": 1065561.0}, {"date": "2024-05-14", "close": 114.43, "volume": 1279365.0}, {"date": "2024-05-15", "close": 115.58, "volume": 1523874.0}, {"date": "2024-05-16", "close": 116.13, "volume": 1270177.0}, {"date": "2024-05-17", "close": 117.67, "volume": 1102149.0}, {"date": "2024-05-20", "close": 117.55, "volume": 867004.0}, {"date": "2024-05-21", "close": 118.2, "volume": 1112913.0}, {"date": "2024-05-22", "close": 114.92, "volume": 1379509.0}, {"date": "2024-05-23", "close": 113.85, "volume": 1136566.0}, {"date": "2024-05-24", "close": 114.28, "volume": 928756.0}, {"date": "2024-05-28", "close": 115.51, "volume": 1458530.0}, {"date": "2024-05-29", "close": 114.68, "volume": 990582.0}, {"date": "2024-05-30", "close": 116.58, "volume": 1436094.0}, {"date": "2024-05-31", "close": 118.23, "volume": 1859015.0}, {"date": "2024-06-03", "close": 116.53, "volume": 1502036.0}, {"date": "2024-06-04", "close": 116.73, "volume": 1585218.0}, {"date": "2024-06-05", "close": 118.19, "volume": 1288692.0}, {"date": "2024-06-06", "close": 117.98, "volume": 1250653.0}, {"date": "2024-06-07", "close": 118.01, "volume": 1043282.0}, {"date": "2024-06-10", "close": 119.91, "volume": 1600085.0}, {"date": "2024-06-11", "close": 121.1, "volume": 1178209.0}, {"date": "2024-06-12", "close": 121.48, "volume": 1539780.0}, {"date": "2024-06-13", "close": 120.24, "volume": 1273670.0}, {"date": "2024-06-14", "close": 119.0, "volume": 1085787.0}, {"date": "2024-06-17", "close": 121.6, "volume": 1582313.0}, {"date": "2024-06-18", "close": 123.44, "volume": 1588785.0}, {"date": "2024-06-20", "close": 126.32, "volume": 2152330.0}, {"date": "2024-06-21", "close": 125.1, "volume": 3372550.0}, {"date": "2024-06-24", "close": 128.6, "volume": 1439892.0}, {"date": "2024-06-25", "close": 129.83, "volume": 1496883.0}, {"date": "2024-06-26", "close": 127.5, "volume": 1617989.0}, {"date": "2024-06-27", "close": 128.58, "volume": 2011230.0}, {"date": "2024-06-28", "close": 128.78, "volume": 3430547.0}, {"date": "2024-07-01", "close": 131.27, "volume": 1858132.0}, {"date": "2024-07-02", "close": 131.0, "volume": 1238042.0}, {"date": "2024-07-03", "close": 133.6, "volume": 892813.0}, {"date": "2024-07-05", "close": 132.49, "volume": 819053.0}, {"date": "2024-07-08", "close": 132.55, "volume": 1004807.0}, {"date": "2024-07-09", "close": 132.41, "volume": 1149716.0}, {"date": "2024-07-10", "close": 132.89, "volume": 728666.0}, {"date": "2024-07-11", "close": 133.61, "volume": 879002.0}, {"date": "2024-07-12", "close": 135.05, "volume": 990308.0}, {"date": "2024-07-15", "close": 134.34, "volume": 1150012.0}, {"date": "2024-07-16", "close": 134.82, "volume": 807573.0}, {"date": "2024-07-17", "close": 133.97, "volume": 994711.0}, {"date": "2024-07-18", "close": 136.17, "volume": 1618570.0}, {"date": "2024-07-19", "close": 136.37, "volume": 1552763.0}, {"date": "2024-07-22", "close": 137.76, "volume": 1399288.0}, {"date": "2024-07-23", "close": 135.93, "volume": 921512.0}, {"date": "2024-07-24", "close": 131.62, "volume": 1557445.0}, {"date": "2024-07-25", "close": 131.98, "volume": 1588451.0}, {"date": "2024-07-26", "close": 131.57, "volume": 1364845.0}, {"date": "2024-07-29", "close": 133.01, "volume": 1084440.0}, {"date": "2024-07-30", "close": 134.14, "volume": 1264119.0}, {"date": "2024-07-31", "close": 135.28, "volume": 1560571.0}, {"date": "2024-08-01", "close": 136.1, "volume": 2290379.0}, {"date": "2024-08-02", "close": 130.58, "volume": 1766901.0}, {"date": "2024-08-05", "close": 127.86, "volume": 2917066.0}, {"date": "2024-08-06", "close": 131.62, "volume": 3240363.0}, {"date": "2024-08-07", "close": 133.24, "volume": 3539331.0}, {"date": "2024-08-08", "close": 136.71, "volume": 1905375.0}, {"date": "2024-08-09", "close": 135.69, "volume": 1744611.0}, {"date": "2024-08-12", "close": 137.59, "volume": 1886719.0}, {"date": "2024-08-13", "close": 136.6, "volume": 2030005.0}, {"date": "2024-08-14", "close": 140.16, "volume": 2106645.0}, {"date": "2024-08-15", "close": 142.83, "volume": 2235735.0}, {"date": "2024-08-16", "close": 142.46, "volume": 1530642.0}, {"date": "2024-08-19", "close": 144.49, "volume": 1413418.0}, {"date": "2024-08-20", "close": 141.6, "volume": 928400.0}, {"date": "2024-08-21", "close": 142.31, "volume": 1295122.0}, {"date": "2024-08-22", "close": 142.85, "volume": 1363616.0}, {"date": "2024-08-23", "close": 144.13, "volume": 869714.0}, {"date": "2024-08-26", "close": 145.47, "volume": 1416473.0}, {"date": "2024-08-27", "close": 145.13, "volume": 1207944.0}, {"date": "2024-08-28", "close": 144.29, "volume": 1223156.0}, {"date": "2024-08-29", "close": 146.29, "volume": 894215.0}, {"date": "2024-08-30", "close": 146.9, "volume": 2325456.0}, {"date": "2024-09-03", "close": 149.88, "volume": 3130218.0}, {"date": "2024-09-04", "close": 147.15, "volume": 2327661.0}, {"date": "2024-09-05", "close": 149.78, "volume": 2139641.0}, {"date": "2024-09-06", "close": 146.75, "volume": 1612464.0}, {"date": "2024-09-09", "close": 143.93, "volume": 2859754.0}, {"date": "2024-09-10", "close": 144.18, "volume": 2167542.0}, {"date": "2024-09-11", "close": 144.72, "volume": 1650535.0}, {"date": "2024-09-12", "close": 146.72, "volume": 1305143.0}, {"date": "2024-09-13", "close": 148.19, "volume": 833577.0}, {"date": "2024-09-16", "close": 150.59, "volume": 1186475.0}, {"date": "2024-09-17", "close": 152.02, "volume": 847410.0}, {"date": "2024-09-18", "close": 152.19, "volume": 1811887.0}, {"date": "2024-09-19", "close": 152.21, "volume": 1729607.0}, {"date": "2024-09-20", "close": 152.83, "volume": 4283722.0}, {"date": "2024-09-23", "close": 155.53, "volume": 2141596.0}, {"date": "2024-09-24", "close": 156.46, "volume": 1915379.0}, {"date": "2024-09-25", "close": 155.55, "volume": 941893.0}, {"date": "2024-09-26", "close": 146.31, "volume": 2084363.0}, {"date": "2024-09-27", "close": 146.8, "volume": 2341546.0}, {"date": "2024-09-30", "close": 148.01, "volume": 2020182.0}, {"date": "2024-10-01", "close": 150.58, "volume": 1423041.0}, {"date": "2024-10-02", "close": 153.24, "volume": 1432382.0}, {"date": "2024-10-03", "close": 155.5, "volume": 1026758.0}, {"date": "2024-10-04", "close": 158.02, "volume": 1097144.0}, {"date": "2024-10-07", "close": 158.08, "volume": 1887201.0}, {"date": "2024-10-08", "close": 158.29, "volume": 1470128.0}, {"date": "2024-10-09", "close": 163.4, "volume": 2637173.0}, {"date": "2024-10-10", "close": 162.52, "volume": 1521398.0}, {"date": "2024-10-11", "close": 165.76, "volume": 2355097.0}, {"date": "2024-10-14", "close": 166.66, "volume": 1960725.0}, {"date": "2024-10-15", "close": 161.87, "volume": 1927955.0}, {"date": "2024-10-16", "close": 162.63, "volume": 776313.0}, {"date": "2024-10-17", "close": 161.92, "volume": 1262387.0}, {"date": "2024-10-18", "close": 162.75, "volume": 843919.0}, {"date": "2024-10-21", "close": 161.71, "volume": 1075041.0}, {"date": "2024-10-22", "close": 165.12, "volume": 1012058.0}, {"date": "2024-10-23", "close": 165.84, "volume": 2730851.0}, {"date": "2024-10-24", "close": 168.57, "volume": 1856530.0}, {"date": "2024-10-25", "close": 165.96, "volume": 2454740.0}, {"date": "2024-10-28", "close": 164.72, "volume": 1990143.0}, {"date": "2024-10-29", "close": 164.41, "volume": 835771.0}, {"date": "2024-10-30", "close": 166.63, "volume": 1438626.0}, {"date": "2024-10-31", "close": 166.96, "volume": 1257610.0}, {"date": "2024-11-01", "close": 165.27, "volume": 1257957.0}, {"date": "2024-11-04", "close": 169.2, "volume": 1111894.0}, {"date": "2024-11-05", "close": 177.4, "volume": 2921699.0}, {"date": "2024-11-06", "close": 186.04, "volume": 2885554.0}, {"date": "2024-11-07", "close": 187.79, "volume": 1224161.0}, {"date": "2024-11-08", "close": 192.28, "volume": 2372731.0}, {"date": "2024-11-11", "close": 194.96, "volume": 1231867.0}, {"date": "2024-11-12", "close": 194.31, "volume": 1123251.0}, {"date": "2024-11-13", "close": 193.0, "volume": 1469775.0}, {"date": "2024-11-14", "close": 191.57, "volume": 1536681.0}, {"date": "2024-11-15", "close": 196.04, "volume": 1376500.0}, {"date": "2024-11-18", "close": 199.0, "volume": 1758488.0}, {"date": "2024-11-19", "close": 203.57, "volume": 2402650.0}, {"date": "2024-11-20", "close": 202.84, "volume": 1370639.0}, {"date": "2024-11-21", "close": 207.69, "volume": 1175548.0}, {"date": "2024-11-22", "close": 207.31, "volume": 1267090.0}, {"date": "2024-11-25", "close": 201.06, "volume": 3926880.0}, {"date": "2024-11-26", "close": 203.41, "volume": 1733799.0}, {"date": "2024-11-27", "close": 201.39, "volume": 1506355.0}, {"date": "2024-11-29", "close": 204.3, "volume": 826795.0}, {"date": "2024-12-02", "close": 194.54, "volume": 2137585.0}, {"date": "2024-12-03", "close": 197.13, "volume": 1474785.0}, {"date": "2024-12-04", "close": 195.45, "volume": 1490009.0}, {"date": "2024-12-05", "close": 198.33, "volume": 1263607.0}, {"date": "2024-12-06", "close": 194.34, "volume": 1497397.0}, {"date": "2024-12-09", "close": 186.93, "volume": 2305023.0}, {"date": "2024-12-10", "close": 185.34, "volume": 1489494.0}, {"date": "2024-12-11", "close": 186.28, "volume": 1707581.0}, {"date": "2024-12-12", "close": 185.57, "volume": 1222809.0}, {"date": "2024-12-13", "close": 184.62, "volume": 996896.0}, {"date": "2024-12-16", "close": 183.4, "volume": 2537444.0}, {"date": "2024-12-17", "close": 181.22, "volume": 2433624.0}, {"date": "2024-12-18", "close": 171.94, "volume": 3150446.0}, {"date": "2024-12-19", "close": 172.53, "volume": 3305905.0}, {"date": "2024-12-20", "close": 176.79, "volume": 5128696.0}, {"date": "2024-12-23", "close": 178.37, "volume": 1577970.0}, {"date": "2024-12-24", "close": 180.72, "volume": 675592.0}, {"date": "2024-12-26", "close": 177.9, "volume": 982261.0}, {"date": "2024-12-27", "close": 177.36, "volume": 1017183.0}, {"date": "2024-12-30", "close": 177.76, "volume": 1068699.0}, {"date": "2024-12-31", "close": 178.5, "volume": 1254830.0}, {"date": "2025-01-02", "close": 183.06, "volume": 1148081.0}, {"date": "2025-01-03", "close": 186.17, "volume": 1156208.0}, {"date": "2025-01-06", "close": 186.16, "volume": 1911379.0}, {"date": "2025-01-07", "close": 187.82, "volume": 1588578.0}, {"date": "2025-01-08", "close": 191.98, "volume": 1225605.0}, {"date": "2025-01-10", "close": 193.3, "volume": 1800609.0}, {"date": "2025-01-13", "close": 197.47, "volume": 1435844.0}, {"date": "2025-01-14", "close": 201.38, "volume": 1625353.0}, {"date": "2025-01-15", "close": 205.5, "volume": 1444795.0}, {"date": "2025-01-16", "close": 212.95, "volume": 1908884.0}, {"date": "2025-01-17", "close": 215.72, "volume": 1851610.0}, {"date": "2025-01-21", "close": 217.22, "volume": 2239403.0}, {"date": "2025-01-22", "close": 211.27, "volume": 1554582.0}, {"date": "2025-01-23", "close": 211.39, "volume": 1042743.0}, {"date": "2025-01-24", "close": 209.07, "volume": 1066086.0}, {"date": "2025-01-27", "close": 199.24, "volume": 2002424.0}, {"date": "2025-01-28", "close": 202.37, "volume": 1610878.0}, {"date": "2025-01-29", "close": 202.86, "volume": 925872.0}, {"date": "2025-01-30", "close": 205.21, "volume": 1022667.0}, {"date": "2025-01-31", "close": 196.8, "volume": 1722319.0}, {"date": "2025-02-03", "close": 201.73, "volume": 1432308.0}, {"date": "2025-02-04", "close": 199.81, "volume": 1129214.0}, {"date": "2025-02-05", "close": 204.44, "volume": 1160078.0}, {"date": "2025-02-06", "close": 198.98, "volume": 1280651.0}, {"date": "2025-02-07", "close": 201.42, "volume": 822034.0}, {"date": "2025-02-10", "close": 205.97, "volume": 1394146.0}, {"date": "2025-02-11", "close": 203.17, "volume": 1477042.0}, {"date": "2025-02-12", "close": 200.59, "volume": 1425794.0}, {"date": "2025-02-13", "close": 204.42, "volume": 1166166.0}, {"date": "2025-02-14", "close": 205.36, "volume": 1181743.0}, {"date": "2025-02-18", "close": 209.45, "volume": 1338430.0}, {"date": "2025-02-19", "close": 210.29, "volume": 1842754.0}, {"date": "2025-02-20", "close": 204.7, "volume": 2812380.0}, {"date": "2025-02-21", "close": 200.36, "volume": 2760258.0}, {"date": "2025-02-24", "close": 198.47, "volume": 1481765.0}, {"date": "2025-02-25", "close": 194.92, "volume": 2206733.0}, {"date": "2025-02-26", "close": 198.57, "volume": 1470818.0}, {"date": "2025-02-27", "close": 195.54, "volume": 1483227.0}, {"date": "2025-02-28", "close": 201.72, "volume": 3502888.0}, {"date": "2025-03-03", "close": 195.68, "volume": 1968671.0}, {"date": "2025-03-04", "close": 190.01, "volume": 2695092.0}, {"date": "2025-03-05", "close": 186.81, "volume": 2375763.0}, {"date": "2025-03-06", "close": 181.98, "volume": 1681983.0}, {"date": "2025-03-07", "close": 181.91, "volume": 2635125.0}, {"date": "2025-03-10", "close": 178.44, "volume": 3016914.0}, {"date": "2025-03-11", "close": 181.19, "volume": 2097680.0}, {"date": "2025-03-12", "close": 187.04, "volume": 1586672.0}, {"date": "2025-03-13", "close": 182.86, "volume": 1552913.0}, {"date": "2025-03-14", "close": 190.3, "volume": 1728525.0}, {"date": "2025-03-17", "close": 196.6, "volume": 1472541.0}, {"date": "2025-03-18", "close": 194.27, "volume": 1201909.0}, {"date": "2025-03-19", "close": 198.96, "volume": 1026084.0}, {"date": "2025-03-20", "close": 199.52, "volume": 1321139.0}, {"date": "2025-03-21", "close": 197.4, "volume": 2054811.0}, {"date": "2025-03-24", "close": 204.96, "volume": 1259542.0}, {"date": "2025-03-25", "close": 205.57, "volume": 1428310.0}, {"date": "2025-03-26", "close": 202.04, "volume": 1281337.0}, {"date": "2025-03-27", "close": 199.01, "volume": 1267514.0}, {"date": "2025-03-28", "close": 197.82, "volume": 1307042.0}, {"date": "2025-03-31", "close": 200.47, "volume": 1734801.0}, {"date": "2025-04-01", "close": 203.07, "volume": 1476145.0}, {"date": "2025-04-02", "close": 205.72, "volume": 972382.0}, {"date": "2025-04-03", "close": 180.72, "volume": 4023423.0}, {"date": "2025-04-04", "close": 161.19, "volume": 7805936.0}, {"date": "2025-04-07", "close": 165.28, "volume": 4884688.0}, {"date": "2025-04-08", "close": 160.57, "volume": 3564138.0}, {"date": "2025-04-09", "close": 173.65, "volume": 5629074.0}, {"date": "2025-04-10", "close": 162.43, "volume": 3555470.0}, {"date": "2025-04-11", "close": 163.56, "volume": 2758749.0}, {"date": "2025-04-14", "close": 164.73, "volume": 2482392.0}, {"date": "2025-04-15", "close": 168.04, "volume": 1387392.0}, {"date": "2025-04-16", "close": 172.68, "volume": 2711423.0}, {"date": "2025-04-17", "close": 174.57, "volume": 1975797.0}, {"date": "2025-04-21", "close": 164.54, "volume": 2009160.0}, {"date": "2025-04-22", "close": 170.9, "volume": 1750893.0}, {"date": "2025-04-23", "close": 172.35, "volume": 2833758.0}, {"date": "2025-04-24", "close": 177.0, "volume": 1330729.0}, {"date": "2025-04-25", "close": 177.62, "volume": 1591367.0}, {"date": "2025-04-28", "close": 179.25, "volume": 1363176.0}, {"date": "2025-04-29", "close": 178.11, "volume": 1810011.0}, {"date": "2025-04-30", "close": 170.9, "volume": 3170450.0}, {"date": "2025-05-01", "close": 162.34, "volume": 3153189.0}, {"date": "2025-05-02", "close": 161.87, "volume": 3157523.0}, {"date": "2025-05-05", "close": 158.25, "volume": 3276107.0}, {"date": "2025-05-06", "close": 157.32, "volume": 2927319.0}, {"date": "2025-05-07", "close": 158.89, "volume": 2235951.0}, {"date": "2025-05-08", "close": 160.05, "volume": 2755454.0}, {"date": "2025-05-09", "close": 159.56, "volume": 1653466.0}, {"date": "2025-05-12", "close": 166.19, "volume": 2520115.0}, {"date": "2025-05-13", "close": 169.5, "volume": 2111443.0}, {"date": "2025-05-14", "close": 168.58, "volume": 1810108.0}, {"date": "2025-05-15", "close": 166.45, "volume": 1905321.0}, {"date": "2025-05-16", "close": 165.69, "volume": 2084977.0}, {"date": "2025-05-19", "close": 164.63, "volume": 1202743.0}, {"date": "2025-05-20", "close": 161.93, "volume": 2133632.0}, {"date": "2025-05-21", "close": 160.37, "volume": 2399752.0}, {"date": "2025-05-22", "close": 159.09, "volume": 1340766.0}, {"date": "2025-05-23", "close": 160.46, "volume": 1475544.0}, {"date": "2025-05-27", "close": 161.46, "volume": 1510846.0}, {"date": "2025-05-28", "close": 159.34, "volume": 1287697.0}, {"date": "2025-05-29", "close": 158.49, "volume": 1663708.0}, {"date": "2025-05-30", "close": 157.93, "volume": 4020354.0}, {"date": "2025-06-02", "close": 162.35, "volume": 1815708.0}, {"date": "2025-06-03", "close": 164.93, "volume": 1979808.0}, {"date": "2025-06-04", "close": 160.68, "volume": 2487505.0}, {"date": "2025-06-05", "close": 164.13, "volume": 1903618.0}, {"date": "2025-06-06", "close": 167.1, "volume": 1921514.0}, {"date": "2025-06-09", "close": 162.8, "volume": 1921629.0}, {"date": "2025-06-10", "close": 165.13, "volume": 1589833.0}, {"date": "2025-06-11", "close": 169.78, "volume": 2018820.0}, {"date": "2025-06-12", "close": 169.14, "volume": 1457800.0}, {"date": "2025-06-13", "close": 174.81, "volume": 2706601.0}, {"date": "2025-06-16", "close": 171.5, "volume": 2265170.0}, {"date": "2025-06-17", "close": 169.65, "volume": 1296299.0}, {"date": "2025-06-18", "close": 169.32, "volume": 1677651.0}, {"date": "2025-06-20", "close": 170.66, "volume": 2211463.0}, {"date": "2025-06-23", "close": 164.73, "volume": 1891334.0}, {"date": "2025-06-24", "close": 167.73, "volume": 2041446.0}, {"date": "2025-06-25", "close": 170.49, "volume": 1980176.0}, {"date": "2025-06-26", "close": 175.84, "volume": 1494094.0}, {"date": "2025-06-27", "close": 174.38, "volume": 2892018.0}, {"date": "2025-06-30", "close": 174.08, "volume": 2119713.0}, {"date": "2025-07-01", "close": 171.97, "volume": 1830427.0}, {"date": "2025-07-02", "close": 173.78, "volume": 1318997.0}, {"date": "2025-07-03", "close": 173.52, "volume": 760692.0}, {"date": "2025-07-07", "close": 172.46, "volume": 1368677.0}, {"date": "2025-07-08", "close": 174.4, "volume": 1720039.0}, {"date": "2025-07-09", "close": 170.69, "volume": 1202148.0}, {"date": "2025-07-10", "close": 170.74, "volume": 1128171.0}, {"date": "2025-07-11", "close": 171.9, "volume": 801427.0}, {"date": "2025-07-14", "close": 172.46, "volume": 934999.0}, {"date": "2025-07-15", "close": 169.31, "volume": 897183.0}, {"date": "2025-07-16", "close": 165.99, "volume": 1356217.0}, {"date": "2025-07-17", "close": 166.48, "volume": 1451656.0}, {"date": "2025-07-18", "close": 171.11, "volume": 1441895.0}, {"date": "2025-07-21", "close": 163.3, "volume": 1424285.0}, {"date": "2025-07-22", "close": 162.53, "volume": 1650158.0}, {"date": "2025-07-23", "close": 164.92, "volume": 1462318.0}, {"date": "2025-07-24", "close": 165.64, "volume": 1448405.0}, {"date": "2025-07-25", "close": 165.6, "volume": 1281232.0}, {"date": "2025-07-28", "close": 167.32, "volume": 1005092.0}, {"date": "2025-07-29", "close": 169.56, "volume": 1122973.0}, {"date": "2025-07-30", "close": 167.37, "volume": 1426021.0}, {"date": "2025-07-31", "close": 166.41, "volume": 1571994.0}, {"date": "2025-08-01", "close": 162.92, "volume": 1760898.0}, {"date": "2025-08-04", "close": 164.82, "volume": 1240615.0}, {"date": "2025-08-05", "close": 163.63, "volume": 2049369.0}, {"date": "2025-08-06", "close": 163.05, "volume": 1696796.0}, {"date": "2025-08-07", "close": 166.89, "volume": 2036611.0}, {"date": "2025-08-08", "close": 165.09, "volume": 2023121.0}, {"date": "2025-08-11", "close": 166.11, "volume": 1879577.0}, {"date": "2025-08-12", "close": 168.04, "volume": 1597732.0}, {"date": "2025-08-13", "close": 166.74, "volume": 1787749.0}, {"date": "2025-08-14", "close": 165.51, "volume": 1439103.0}, {"date": "2025-08-15", "close": 163.19, "volume": 1525059.0}, {"date": "2025-08-18", "close": 161.05, "volume": 1079958.0}, {"date": "2025-08-19", "close": 160.77, "volume": 1606222.0}, {"date": "2025-08-20", "close": 162.87, "volume": 1722291.0}, {"date": "2025-08-21", "close": 162.1, "volume": 1578659.0}, {"date": "2025-08-22", "close": 163.26, "volume": 1000396.0}, {"date": "2025-08-25", "close": 161.18, "volume": 921453.0}, {"date": "2025-08-26", "close": 163.08, "volume": 1918939.0}, {"date": "2025-08-27", "close": 165.17, "volume": 1276842.0}, {"date": "2025-08-28", "close": 166.96, "volume": 1018490.0}, {"date": "2025-08-29", "close": 167.76, "volume": 986228.0}, {"date": "2025-09-02", "close": 166.72, "volume": 1221848.0}, {"date": "2025-09-03", "close": 163.55, "volume": 1111582.0}, {"date": "2025-09-04", "close": 166.54, "volume": 1139775.0}, {"date": "2025-09-05", "close": 162.35, "volume": 1636791.0}, {"date": "2025-09-08", "close": 160.52, "volume": 1783670.0}, {"date": "2025-09-09", "close": 161.28, "volume": 1223981.0}, {"date": "2025-09-10", "close": 163.41, "volume": 1230939.0}, {"date": "2025-09-11", "close": 165.24, "volume": 953945.0}, {"date": "2025-09-12", "close": 166.38, "volume": 1008956.0}, {"date": "2025-09-15", "close": 163.33, "volume": 1075139.0}, {"date": "2025-09-16", "close": 162.94, "volume": 1463017.0}, {"date": "2025-09-17", "close": 166.52, "volume": 1856044.0}, {"date": "2025-09-18", "close": 170.12, "volume": 2164672.0}, {"date": "2025-09-19", "close": 164.43, "volume": 3499318.0}, {"date": "2025-09-22", "close": 165.22, "volume": 1586671.0}, {"date": "2025-09-23", "close": 170.14, "volume": 1721871.0}, {"date": "2025-09-24", "close": 172.19, "volume": 1164107.0}, {"date": "2025-09-25", "close": 171.74, "volume": 1011956.0}, {"date": "2025-09-26", "close": 174.19, "volume": 1023342.0}, {"date": "2025-09-29", "close": 169.09, "volume": 1194384.0}, {"date": "2025-09-30", "close": 167.54, "volume": 1670204.0}, {"date": "2025-10-01", "close": 168.07, "volume": 1711848.0}, {"date": "2025-10-02", "close": 162.65, "volume": 1628220.0}, {"date": "2025-10-03", "close": 162.3, "volume": 1221017.0}, {"date": "2025-10-06", "close": 162.6, "volume": 1233477.0}, {"date": "2025-10-07", "close": 166.44, "volume": 1821097.0}, {"date": "2025-10-08", "close": 168.49, "volume": 2009863.0}, {"date": "2025-10-09", "close": 161.3, "volume": 1370984.0}, {"date": "2025-10-10", "close": 152.41, "volume": 1870207.0}, {"date": "2025-10-13", "close": 151.77, "volume": 1129025.0}, {"date": "2025-10-14", "close": 150.38, "volume": 1697731.0}, {"date": "2025-10-15", "close": 151.06, "volume": 1255033.0}, {"date": "2025-10-16", "close": 146.3, "volume": 1797149.0}, {"date": "2025-10-17", "close": 148.67, "volume": 1787167.0}, {"date": "2025-10-20", "close": 150.94, "volume": 1057711.0}, {"date": "2025-10-21", "close": 151.41, "volume": 1100552.0}, {"date": "2025-10-22", "close": 154.46, "volume": 1582263.0}, {"date": "2025-10-23", "close": 156.8, "volume": 1435742.0}, {"date": "2025-10-24", "close": 153.77, "volume": 1210239.0}, {"date": "2025-10-27", "close": 153.98, "volume": 1218538.0}, {"date": "2025-10-28", "close": 152.54, "volume": 978823.0}, {"date": "2025-10-29", "close": 151.38, "volume": 1170626.0}, {"date": "2025-10-30", "close": 151.52, "volume": 1269253.0}, {"date": "2025-10-31", "close": 154.04, "volume": 1988888.0}, {"date": "2025-11-03", "close": 156.09, "volume": 2327411.0}, {"date": "2025-11-04", "close": 154.57, "volume": 2508710.0}, {"date": "2025-11-05", "close": 162.69, "volume": 2817870.0}, {"date": "2025-11-06", "close": 169.88, "volume": 2563929.0}, {"date": "2025-11-07", "close": 172.06, "volume": 2151539.0}, {"date": "2025-11-10", "close": 169.48, "volume": 1593148.0}, {"date": "2025-11-11", "close": 173.23, "volume": 1273821.0}, {"date": "2025-11-12", "close": 170.58, "volume": 1381617.0}, {"date": "2025-11-13", "close": 169.71, "volume": 1345829.0}, {"date": "2025-11-14", "close": 173.1, "volume": 1801550.0}, {"date": "2025-11-17", "close": 168.32, "volume": 1502216.0}, {"date": "2025-11-18", "close": 169.58, "volume": 1298888.0}, {"date": "2025-11-19", "close": 170.16, "volume": 967952.0}, {"date": "2025-11-20", "close": 170.2, "volume": 2246776.0}, {"date": "2025-11-21", "close": 170.54, "volume": 1546501.0}, {"date": "2025-11-24", "close": 169.86, "volume": 2087306.0}, {"date": "2025-11-25", "close": 171.06, "volume": 1349118.0}, {"date": "2025-11-26", "close": 173.13, "volume": 674916.0}, {"date": "2025-11-28", "close": 175.31, "volume": 558363.0}, {"date": "2025-12-01", "close": 176.68, "volume": 1425241.0}, {"date": "2025-12-02", "close": 171.8, "volume": 1481802.0}, {"date": "2025-12-03", "close": 175.72, "volume": 1570813.0}, {"date": "2025-12-04", "close": 180.02, "volume": 1331845.0}, {"date": "2025-12-05", "close": 180.74, "volume": 1494433.0}, {"date": "2025-12-08", "close": 179.1, "volume": 1840496.0}, {"date": "2025-12-09", "close": 183.69, "volume": 2574297.0}, {"date": "2025-12-10", "close": 183.48, "volume": 1803413.0}, {"date": "2025-12-11", "close": 185.73, "volume": 1814123.0}, {"date": "2025-12-12", "close": 183.19, "volume": 1369740.0}, {"date": "2025-12-15", "close": 182.31, "volume": 1628240.0}, {"date": "2025-12-16", "close": 176.41, "volume": 1936446.0}, {"date": "2025-12-17", "close": 182.37, "volume": 2037160.0}, {"date": "2025-12-18", "close": 178.6, "volume": 1513735.0}, {"date": "2025-12-19", "close": 178.93, "volume": 4275725.0}, {"date": "2025-12-22", "close": 182.66, "volume": 1255019.0}, {"date": "2025-12-23", "close": 184.79, "volume": 770942.0}, {"date": "2025-12-24", "close": 183.73, "volume": 352322.0}, {"date": "2025-12-26", "close": 182.9, "volume": 400378.0}, {"date": "2025-12-29", "close": 183.93, "volume": 849711.0}, {"date": "2025-12-30", "close": 185.64, "volume": 755791.0}, {"date": "2025-12-31", "close": 184.5, "volume": 658827.0}, {"date": "2026-01-02", "close": 186.77, "volume": 895837.0}, {"date": "2026-01-05", "close": 183.47, "volume": 1685920.0}, {"date": "2026-01-06", "close": 177.91, "volume": 1085641.0}, {"date": "2026-01-07", "close": 174.55, "volume": 1244702.0}, {"date": "2026-01-08", "close": 176.76, "volume": 1610106.0}, {"date": "2026-01-09", "close": 176.86, "volume": 1037551.0}, {"date": "2026-01-12", "close": 174.98, "volume": 967913.0}, {"date": "2026-01-13", "close": 180.28, "volume": 1329200.0}, {"date": "2026-01-14", "close": 182.78, "volume": 1341146.0}, {"date": "2026-01-15", "close": 181.93, "volume": 962473.0}, {"date": "2026-01-16", "close": 185.35, "volume": 1245940.0}, {"date": "2026-01-20", "close": 185.07, "volume": 1271012.0}, {"date": "2026-01-21", "close": 190.06, "volume": 1346734.0}, {"date": "2026-01-22", "close": 191.46, "volume": 1325069.0}, {"date": "2026-01-23", "close": 191.5, "volume": 1245772.0}, {"date": "2026-01-26", "close": 192.52, "volume": 1037971.0}, {"date": "2026-01-27", "close": 195.04, "volume": 1141131.0}, {"date": "2026-01-28", "close": 201.13, "volume": 1555175.0}, {"date": "2026-01-29", "close": 201.52, "volume": 2069546.0}, {"date": "2026-01-30", "close": 200.98, "volume": 1310959.0}, {"date": "2026-02-02", "close": 198.67, "volume": 1356093.0}, {"date": "2026-02-03", "close": 203.64, "volume": 1396837.0}, {"date": "2026-02-04", "close": 204.44, "volume": 1399889.0}, {"date": "2026-02-05", "close": 205.55, "volume": 1187862.0}, {"date": "2026-02-06", "close": 211.44, "volume": 965778.0}, {"date": "2026-02-09", "close": 217.7, "volume": 1469841.0}, {"date": "2026-02-10", "close": 217.06, "volume": 1509836.0}, {"date": "2026-02-11", "close": 221.91, "volume": 1180245.0}, {"date": "2026-02-12", "close": 218.26, "volume": 1589914.0}, {"date": "2026-02-13", "close": 223.89, "volume": 1242486.0}, {"date": "2026-02-17", "close": 224.29, "volume": 1552358.0}, {"date": "2026-02-18", "close": 227.62, "volume": 1946007.0}, {"date": "2026-02-19", "close": 224.16, "volume": 2454985.0}, {"date": "2026-02-20", "close": 231.35, "volume": 1939494.0}, {"date": "2026-02-23", "close": 231.87, "volume": 1761929.0}, {"date": "2026-02-24", "close": 231.72, "volume": 1136232.0}, {"date": "2026-02-25", "close": 230.14, "volume": 1170799.0}, {"date": "2026-02-26", "close": 231.22, "volume": 1135450.0}, {"date": "2026-02-27", "close": 235.8, "volume": 2369547.0}, {"date": "2026-03-02", "close": 239.61, "volume": 2034668.0}, {"date": "2026-03-03", "close": 244.04, "volume": 2212768.0}, {"date": "2026-03-04", "close": 243.05, "volume": 988814.0}, {"date": "2026-03-05", "close": 239.01, "volume": 2171749.0}, {"date": "2026-03-06", "close": 237.2, "volume": 2210470.0}, {"date": "2026-03-09", "close": 234.74, "volume": 2154748.0}, {"date": "2026-03-10", "close": 232.47, "volume": 1490910.0}, {"date": "2026-03-11", "close": 236.52, "volume": 1280467.0}, {"date": "2026-03-12", "close": 238.16, "volume": 1466674.0}, {"date": "2026-03-13", "close": 240.05, "volume": 799594.0}, {"date": "2026-03-16", "close": 239.15, "volume": 1020461.0}, {"date": "2026-03-17", "close": 240.84, "volume": 899514.0}, {"date": "2026-03-18", "close": 233.98, "volume": 1775324.0}, {"date": "2026-03-19", "close": 239.53, "volume": 2379168.0}, {"date": "2026-03-20", "close": 237.41, "volume": 2735473.0}, {"date": "2026-03-23", "close": 239.92, "volume": 1434480.0}, {"date": "2026-03-24", "close": 246.1, "volume": 1331461.0}, {"date": "2026-03-25", "close": 245.46, "volume": 1276610.0}, {"date": "2026-03-26", "close": 250.5, "volume": 1487626.0}, {"date": "2026-03-27", "close": 250.23, "volume": 1195031.0}, {"date": "2026-03-30", "close": 248.09, "volume": 1601957.0}, {"date": "2026-03-31", "close": 250.73, "volume": 2502527.0}, {"date": "2026-04-01", "close": 244.79, "volume": 1975909.0}, {"date": "2026-04-02", "close": 244.39, "volume": 1223464.0}, {"date": "2026-04-06", "close": 245.65, "volume": 927926.0}, {"date": "2026-04-07", "close": 250.98, "volume": 1069956.0}, {"date": "2026-04-08", "close": 244.0, "volume": 1850295.0}, {"date": "2026-04-09", "close": 244.75, "volume": 1303868.0}, {"date": "2026-04-10", "close": 243.09, "volume": 1215690.0}, {"date": "2026-04-13", "close": 240.51, "volume": 1178339.0}, {"date": "2026-04-14", "close": 239.28, "volume": 1014051.0}, {"date": "2026-04-15", "close": 238.75, "volume": 895705.0}, {"date": "2026-04-16", "close": 239.81, "volume": 858285.0}, {"date": "2026-04-17", "close": 235.5, "volume": 2106802.0}, {"date": "2026-04-20", "close": 231.51, "volume": 1412174.0}, {"date": "2026-04-21", "close": 232.65, "volume": 1460827.0}, {"date": "2026-04-22", "close": 236.73, "volume": 1060543.0}, {"date": "2026-04-23", "close": 239.91, "volume": 864525.0}, {"date": "2026-04-24", "close": 240.69, "volume": 565654.0}, {"date": "2026-04-27", "close": 241.29, "volume": 1351747.0}, {"date": "2026-04-28", "close": 248.37, "volume": 1065132.0}, {"date": "2026-04-29", "close": 250.14, "volume": 1426479.0}, {"date": "2026-04-30", "close": 260.08, "volume": 1409582.0}, {"date": "2026-05-01", "close": 254.28, "volume": 1027547.0}, {"date": "2026-05-04", "close": 258.98, "volume": 978142.0}, {"date": "2026-05-05", "close": 259.72, "volume": 941351.0}, {"date": "2026-05-06", "close": 249.5, "volume": 1481846.0}, {"date": "2026-05-07", "close": 252.44, "volume": 1636937.0}, {"date": "2026-05-08", "close": 248.12, "volume": 1438574.0}, {"date": "2026-05-11", "close": 253.18, "volume": 1062902.0}, {"date": "2026-05-12", "close": 255.16, "volume": 1036941.0}, {"date": "2026-05-13", "close": 263.29, "volume": 1531667.0}, {"date": "2026-05-14", "close": 267.48, "volume": 1069504.0}, {"date": "2026-05-15", "close": 271.99, "volume": 1838030.0}, {"date": "2026-05-18", "close": 274.7, "volume": 999884.0}, {"date": "2026-05-19", "close": 276.2, "volume": 1411341.0}, {"date": "2026-05-20", "close": 270.69, "volume": 929113.0}, {"date": "2026-05-21", "close": 270.24, "volume": 1242566.0}, {"date": "2026-05-22", "close": 276.75, "volume": 808495.0}, {"date": "2026-05-26", "close": 269.89, "volume": 1186742.0}, {"date": "2026-05-27", "close": 263.65, "volume": 1140610.0}, {"date": "2026-05-28", "close": 262.13, "volume": 927684.0}, {"date": "2026-05-29", "close": 255.07, "volume": 2383142.0}, {"date": "2026-06-01", "close": 259.08, "volume": 996622.0}, {"date": "2026-06-02", "close": 263.3, "volume": 1040314.0}, {"date": "2026-06-03", "close": 262.69, "volume": 1101824.0}, {"date": "2026-06-04", "close": 267.37, "volume": 867181.0}, {"date": "2026-06-05", "close": 264.09, "volume": 821744.0}, {"date": "2026-06-08", "close": 264.13, "volume": 702563.0}, {"date": "2026-06-09", "close": 264.17, "volume": 708582.0}, {"date": "2026-06-10", "close": 272.54, "volume": 1034200.0}, {"date": "2026-06-11", "close": 269.37, "volume": 958552.0}, {"date": "2026-06-12", "close": 272.6, "volume": 1173858.0}, {"date": "2026-06-15", "close": 262.33, "volume": 1261692.0}, {"date": "2026-06-16", "close": 259.68, "volume": 1233986.0}, {"date": "2026-06-17", "close": 260.74, "volume": 1223714.0}, {"date": "2026-06-18", "close": 258.58, "volume": 2248160.0}, {"date": "2026-06-22", "close": 264.51, "volume": 1461686.0}, {"date": "2026-06-23", "close": 268.72, "volume": 1068310.0}, {"date": "2026-06-24", "close": 266.32, "volume": 1284191.0}, {"date": "2026-06-25", "close": 273.45, "volume": 1227833.0}, {"date": "2026-06-26", "close": 272.61, "volume": 2130711.0}, {"date": "2026-06-29", "close": 271.35, "volume": 1087536.0}, {"date": "2026-06-30", "close": 268.14, "volume": 2707181.0}, {"date": "2026-07-01", "close": 257.81, "volume": 1600229.0}, {"date": "2026-07-02", "close": 258.88, "volume": 1791791.0}, {"date": "2026-07-06", "close": 263.52, "volume": 870673.0}, {"date": "2026-07-07", "close": 273.81, "volume": 1170405.0}, {"date": "2026-07-08", "close": 277.86, "volume": 1081535.0}, {"date": "2026-07-09", "close": 273.02, "volume": 1062823.0}, {"date": "2026-07-10", "close": 273.35, "volume": 744010.0}, {"date": "2026-07-13", "close": 279.4, "volume": 1087277.0}, {"date": "2026-07-14", "close": 281.6, "volume": 1406005.0}, {"date": "2026-07-15", "close": 278.16, "volume": 895355.0}, {"date": "2026-07-16", "close": 280.27, "volume": 1219913.0}, {"date": "2026-07-17", "close": 282.91, "volume": 1140462.0}, {"date": "2026-07-20", "close": 282.35, "volume": 969366.0}, {"date": "2026-07-21", "close": 280.22, "volume": 1283623.0}, {"date": "2026-07-22", "close": 284.45, "volume": 842527.0}, {"date": "2026-07-23", "close": 285.58, "volume": 955368.0}, {"date": "2026-07-24", "close": 281.33, "volume": 1061830.0}, {"date": "2026-07-27", "close": 267.64, "volume": 1284977.0}, {"date": "2026-07-28", "close": 261.65, "volume": 1721652.0}, {"date": "2026-07-29", "close": 264.67, "volume": 1201031.0}, {"date": "2026-07-30", "close": 268.34, "volume": 987940.0}, {"date": "2026-07-31", "close": 270.37, "volume": 1115472.0}, {"date": "2026-08-03", "close": 264.6, "volume": 797628.0}, {"date": "2026-08-04", "close": 262.98, "volume": 2027546.0}, {"date": "2026-08-05", "close": 260.11, "volume": 1164672.0}, {"date": "2026-08-06", "close": 268.23, "volume": 1621060.0}, {"date": "2026-08-07", "close": 256.87, "volume": 1636164.0}], "refreshing": true}