{"ticker": "TSN", "overview": {"cik": "100493", "ticker": "TSN", "name": "TYSON FOODS, INC.", "industry": "Poultry Slaughtering and Processing", "country": "United States", "sic": "2015", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060888", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000100493-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001140361-26-034204", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001140361-26-034195", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000100493-26-000063", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001140361-26-032271", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001140361-26-032111", "price_sensitive": true}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001140361-26-032062", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-031947", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001140361-26-031943", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "FORM 4/A", "accession": "0001628280-26-051623", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000100493-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000100493-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048147", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048146", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048145", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000100493-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001628280-26-044234", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-17", "title": "Form 8-K/A", "accession": "0000100493-26-000047", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-09", "title": "Form S-3ASR", "accession": "0000100493-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000100493-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000100493-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000100493-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033593", "price_sensitive": false}]}, "description": "TYSON FOODS, INC. trades as TSN on the NYSE and is registered in the United States, classified under Poultry Slaughtering and Processing (SIC 2015). Privy Trades holds 20 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $1.00M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1001616.65, "sell_n": 0, "sell_sum": 0, "net": 1001616.65, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "TSN", "has_prices": true, "as_of": "2026-09-04", "last": 51.42, "prev_close": 51.76, "change": -0.3399999999999963, "change_pct": -0.0065687789799071935, "session_volume": 5834270.0, "vwap_5": 53.057116757261596, "vwap_20": 55.901775336898446, "vwap_60": 57.35169511025747, "vwap_250": 58.90744810517026, "high_52w": 68.75, "low_52w": 51.42, "avg_volume_20": 3067760.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060888", "src": "INSIDERS", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Jeffrey K. Schomburger", "who_key": "Schomburger Jeffrey K", "role": "President & CEO Elect, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1001616.65, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "$1M bet: The CEO buys TSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1630117/000162828026060888/0001628280-26-060888-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001628280-26-051623", "src": "INSIDERS", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "John H. Tyson", "who_key": "TYSON JOHN H", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "Director files routine paperwork on TSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1019032/000162828026051623/0001628280-26-051623-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "13DG-0000093751-26-000301", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "State Street Corp", "who_key": "STATE STREET 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": "Poultry Slaughtering and Processing", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in TSN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000301-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001125", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Tyson Foods, Inc.", "who_key": "TYSON FOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "TYSON FOODS, INC. takes a 7.51% passive stake in TSN", "source_url": "https://www.sec.gov/Archives/edgar/data/100493/0002100119-26-001125-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000770", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Tyson Foods, Inc.", "who_key": "TYSON FOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "TYSON FOODS, INC. crosses 5% of TSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100493/0002100121-26-000770-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002468", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Tyson Foods, Inc.", "who_key": "TYSON FOODS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "TYSON FOODS, INC. adjusts its stake in TSN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100493/0000102909-26-002468-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20032211-T139", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP Tyson Foods, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells TSN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584084}, {"id": "HOUSE-2025-20032070-T198", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP Tyson Foods, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle picks up TSN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057844}, {"id": "SENATE-3eb948ba1409422486d91236de63d137-2", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Tyson Foods, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville sells TSN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659764}, {"id": "HOUSE-2023-20023404-T462", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nTyson Foods, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TSN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738964}, {"id": "HOUSE-2023-20022653-T235", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nTyson Foods, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman picks up TSN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924724}, {"id": "HOUSE-2023-20022653-T234", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": ": Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nTyson Foods, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TSN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926164}, {"id": "HOUSE-2023-20022213-T23", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "/30/2022$15,001 -\n$50,000\nF S: Amended\n2000092131JT Tyson Foods, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx offloads TSN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420084}, {"id": "HOUSE-2022-20020828-T74", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "3/16/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nTyson Foods, Inc.", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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. John Rutherford offloads TSN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437364}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-43", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Tyson Foods, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells TSN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515124}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-31", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Tyson Foods, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper offloads TSN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3322964}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-31", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Tyson Foods, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper offloads TSN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3322964}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-67", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Tyson Foods, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys TSN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464084}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-67", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Tyson Foods, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys TSN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464084}, {"id": "SENATE-cbd79d252808471583c58b11f166076e-8", "src": "CONGRESS", "ticker": "TSN", "cik": "", "company": "TYSON FOODS, INC.", "company_raw": "Tyson Foods, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper offloads TSN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd79d25-2808-4715-83c5-8b11f166076e/", "trade_date": "2017-03-21", "timestamp": "2017-03-21", "mins": 5059604}], "recent_buys": [{"id": "0001628280-26-060888", "src": "INSIDERS", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Jeffrey K. Schomburger", "who_key": "Schomburger Jeffrey K", "role": "President & CEO Elect, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1001616.65, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "$1M bet: The CEO buys TSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1630117/000162828026060888/0001628280-26-060888-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}], "institutional": [{"id": "13DG-0000093751-26-000301", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "State Street Corp", "who_key": "STATE STREET 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": "Poultry Slaughtering and Processing", "country": "United States", "headline": "STATE STREET CORP takes a 5.1% passive stake in TSN", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000301-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-001125", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Tyson Foods, Inc.", "who_key": "TYSON FOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "TYSON FOODS, INC. takes a 7.51% passive stake in TSN", "source_url": "https://www.sec.gov/Archives/edgar/data/100493/0002100119-26-001125-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000770", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Tyson Foods, Inc.", "who_key": "TYSON FOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "TYSON FOODS, INC. crosses 5% of TSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100493/0002100121-26-000770-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002468", "src": "13DG", "ticker": "TSN", "cik": "100493", "company": "TYSON FOODS, INC.", "company_raw": "TYSON FOODS, INC.", "who": "Tyson Foods, Inc.", "who_key": "TYSON FOODS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Poultry Slaughtering and Processing", "country": "United States", "headline": "TYSON FOODS, INC. adjusts its stake in TSN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100493/0000102909-26-002468-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Tyson Foods, Inc. Common Stock", "new_value": "TYSON FOODS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000100493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000100493", "applied": 1, "detected_at": "2026-10-28T01:46:30.379506"}]}, "key_people": [{"who": "Jeffrey K. Schomburger", "who_key": "Schomburger Jeffrey K", "role": "President & CEO Elect, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1001616.65, "sold": 0, "net": 1001616.65, "trades": 1, "top_score": 64.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1001616.65, "date": "2026-09-04", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1630117/000162828026060888/0001628280-26-060888-index.htm"}], "latest": {"action": "BUY", "amount": 1001616.65, "date": "2026-09-04", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1630117/000162828026060888/0001628280-26-060888-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd79d25-2808-4715-83c5-8b11f166076e/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [{"date": "2026-09-04", "net": 1001616.65}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060888", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000100493-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001140361-26-034204", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001140361-26-034195", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000100493-26-000063", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001140361-26-032271", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001140361-26-032111", "price_sensitive": true}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001140361-26-032062", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-031947", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001140361-26-031943", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-03", "title": "FORM 4/A", "accession": "0001628280-26-051623", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000100493-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000100493-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048147", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048146", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048145", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000100493-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001628280-26-044234", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-17", "title": "Form 8-K/A", "accession": "0000100493-26-000047", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-09", "title": "Form S-3ASR", "accession": "0000100493-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000100493-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000100493-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000100493-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033593", "price_sensitive": false}], "performance": {"ticker": "TSN", "has_prices": true, "summary": {"n": 5, "avg": -0.06779341074253123, "win_rate": 0.0, "best": 0.0, "worst": -0.11906801439095419, "as_of": "2026-09-04"}, "buys": [{"who": "Schomburger Jeffrey K", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO Elect, Director", "amount": 1001616.65, "date": "2026-09-04", "score": 64.6, "ref_price": 51.42, "return": 0.0}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 58.37, "return": -0.11906801439095419}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 58.37, "return": -0.11906801439095419}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 54.15, "return": -0.0504155124653739}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 54.15, "return": -0.0504155124653739}]}, "price_series": [{"date": "2016-08-08", "close": 74.07, "volume": 4923729.0}, {"date": "2016-08-09", "close": 74.47, "volume": 2664302.0}, {"date": "2016-08-10", "close": 74.64, "volume": 1445037.0}, {"date": "2016-08-11", "close": 74.57, "volume": 2279188.0}, {"date": "2016-08-12", "close": 75.37, "volume": 1863336.0}, {"date": "2016-08-15", "close": 75.09, "volume": 2047228.0}, {"date": "2016-08-16", "close": 74.25, "volume": 2267686.0}, {"date": "2016-08-17", "close": 74.38, "volume": 2720873.0}, {"date": "2016-08-18", "close": 75.03, "volume": 2192756.0}, {"date": "2016-08-19", "close": 74.88, "volume": 2225307.0}, {"date": "2016-08-22", "close": 75.6, "volume": 1691575.0}, {"date": "2016-08-23", "close": 75.22, "volume": 2053815.0}, {"date": "2016-08-24", "close": 75.0, "volume": 1438368.0}, {"date": "2016-08-25", "close": 75.47, "volume": 2385069.0}, {"date": "2016-08-26", "close": 75.09, "volume": 1847748.0}, {"date": "2016-08-29", "close": 76.03, "volume": 2157077.0}, {"date": "2016-08-30", "close": 75.43, "volume": 1677560.0}, {"date": "2016-08-31", "close": 75.57, "volume": 1775595.0}, {"date": "2016-09-01", "close": 75.48, "volume": 1871579.0}, {"date": "2016-09-02", "close": 76.44, "volume": 2309320.0}, {"date": "2016-09-06", "close": 76.08, "volume": 2999886.0}, {"date": "2016-09-07", "close": 75.28, "volume": 2403748.0}, {"date": "2016-09-08", "close": 74.7, "volume": 2066631.0}, {"date": "2016-09-09", "close": 72.26, "volume": 2880617.0}, {"date": "2016-09-12", "close": 73.83, "volume": 2987342.0}, {"date": "2016-09-13", "close": 73.37, "volume": 2238525.0}, {"date": "2016-09-14", "close": 73.1, "volume": 2633856.0}, {"date": "2016-09-15", "close": 73.6, "volume": 2161586.0}, {"date": "2016-09-16", "close": 73.25, "volume": 8192194.0}, {"date": "2016-09-19", "close": 74.23, "volume": 2876804.0}, {"date": "2016-09-20", "close": 74.56, "volume": 2292332.0}, {"date": "2016-09-21", "close": 75.69, "volume": 2126880.0}, {"date": "2016-09-22", "close": 76.76, "volume": 2245688.0}, {"date": "2016-09-23", "close": 76.26, "volume": 2174776.0}, {"date": "2016-09-26", "close": 75.88, "volume": 1885968.0}, {"date": "2016-09-27", "close": 75.72, "volume": 1985710.0}, {"date": "2016-09-28", "close": 76.02, "volume": 1872718.0}, {"date": "2016-09-29", "close": 74.83, "volume": 3207962.0}, {"date": "2016-09-30", "close": 74.67, "volume": 2591242.0}, {"date": "2016-10-03", "close": 75.1, "volume": 2193614.0}, {"date": "2016-10-04", "close": 73.67, "volume": 2702397.0}, {"date": "2016-10-05", "close": 73.77, "volume": 3206375.0}, {"date": "2016-10-06", "close": 74.38, "volume": 1979107.0}, {"date": "2016-10-07", "close": 67.75, "volume": 19869010.0}, {"date": "2016-10-10", "close": 70.5, "volume": 5460472.0}, {"date": "2016-10-11", "close": 71.38, "volume": 3849492.0}, {"date": "2016-10-12", "close": 71.56, "volume": 2265279.0}, {"date": "2016-10-13", "close": 72.03, "volume": 2904613.0}, {"date": "2016-10-14", "close": 71.58, "volume": 2250456.0}, {"date": "2016-10-17", "close": 71.55, "volume": 1767922.0}, {"date": "2016-10-18", "close": 71.56, "volume": 1691368.0}, {"date": "2016-10-19", "close": 70.47, "volume": 3589984.0}, {"date": "2016-10-20", "close": 69.81, "volume": 2625915.0}, {"date": "2016-10-21", "close": 69.54, "volume": 2679949.0}, {"date": "2016-10-24", "close": 69.83, "volume": 2958095.0}, {"date": "2016-10-25", "close": 69.04, "volume": 2755782.0}, {"date": "2016-10-26", "close": 68.67, "volume": 1872177.0}, {"date": "2016-10-27", "close": 68.91, "volume": 2528099.0}, {"date": "2016-10-28", "close": 69.74, "volume": 2150109.0}, {"date": "2016-10-31", "close": 70.85, "volume": 2468044.0}, {"date": "2016-11-01", "close": 71.09, "volume": 3036053.0}, {"date": "2016-11-02", "close": 70.31, "volume": 2261120.0}, {"date": "2016-11-03", "close": 69.97, "volume": 1805683.0}, {"date": "2016-11-04", "close": 67.18, "volume": 5402902.0}, {"date": "2016-11-07", "close": 69.39, "volume": 3386538.0}, {"date": "2016-11-08", "close": 70.3, "volume": 2726307.0}, {"date": "2016-11-09", "close": 69.52, "volume": 4854626.0}, {"date": "2016-11-10", "close": 66.24, "volume": 3945205.0}, {"date": "2016-11-11", "close": 66.54, "volume": 3898449.0}, {"date": "2016-11-14", "close": 68.48, "volume": 2931597.0}, {"date": "2016-11-15", "close": 68.8, "volume": 3187410.0}, {"date": "2016-11-16", "close": 69.02, "volume": 2240092.0}, {"date": "2016-11-17", "close": 66.7, "volume": 6171808.0}, {"date": "2016-11-18", "close": 67.36, "volume": 3915731.0}, {"date": "2016-11-21", "close": 57.6, "volume": 30087530.0}, {"date": "2016-11-22", "close": 58.96, "volume": 12523810.0}, {"date": "2016-11-23", "close": 58.66, "volume": 6832314.0}, {"date": "2016-11-25", "close": 59.65, "volume": 2783869.0}, {"date": "2016-11-28", "close": 58.34, "volume": 5530028.0}, {"date": "2016-11-29", "close": 58.96, "volume": 5666944.0}, {"date": "2016-11-30", "close": 56.81, "volume": 6786228.0}, {"date": "2016-12-01", "close": 56.17, "volume": 4593882.0}, {"date": "2016-12-02", "close": 57.05, "volume": 3617929.0}, {"date": "2016-12-05", "close": 57.27, "volume": 4349569.0}, {"date": "2016-12-06", "close": 57.39, "volume": 3809120.0}, {"date": "2016-12-07", "close": 58.82, "volume": 4464179.0}, {"date": "2016-12-08", "close": 61.59, "volume": 7665163.0}, {"date": "2016-12-09", "close": 61.92, "volume": 4484043.0}, {"date": "2016-12-12", "close": 62.15, "volume": 3714106.0}, {"date": "2016-12-13", "close": 62.74, "volume": 3608075.0}, {"date": "2016-12-14", "close": 62.14, "volume": 3056416.0}, {"date": "2016-12-15", "close": 62.4, "volume": 2902029.0}, {"date": "2016-12-16", "close": 62.44, "volume": 6648659.0}, {"date": "2016-12-19", "close": 62.33, "volume": 2195217.0}, {"date": "2016-12-20", "close": 61.9, "volume": 3150064.0}, {"date": "2016-12-21", "close": 61.97, "volume": 2213859.0}, {"date": "2016-12-22", "close": 61.74, "volume": 2729497.0}, {"date": "2016-12-23", "close": 62.55, "volume": 1581900.0}, {"date": "2016-12-27", "close": 62.44, "volume": 1331639.0}, {"date": "2016-12-28", "close": 61.65, "volume": 1291470.0}, {"date": "2016-12-29", "close": 62.15, "volume": 1094812.0}, {"date": "2016-12-30", "close": 61.68, "volume": 1792891.0}, {"date": "2017-01-03", "close": 62.58, "volume": 4199529.0}, {"date": "2017-01-04", "close": 63.47, "volume": 2615336.0}, {"date": "2017-01-05", "close": 63.8, "volume": 2474533.0}, {"date": "2017-01-06", "close": 63.32, "volume": 2725688.0}, {"date": "2017-01-09", "close": 62.65, "volume": 3964066.0}, {"date": "2017-01-10", "close": 61.21, "volume": 3908317.0}, {"date": "2017-01-11", "close": 61.46, "volume": 2438036.0}, {"date": "2017-01-12", "close": 61.69, "volume": 2158803.0}, {"date": "2017-01-13", "close": 61.99, "volume": 1466583.0}, {"date": "2017-01-17", "close": 62.32, "volume": 1935245.0}, {"date": "2017-01-18", "close": 62.74, "volume": 1908737.0}, {"date": "2017-01-19", "close": 62.34, "volume": 2172902.0}, {"date": "2017-01-20", "close": 62.57, "volume": 2192239.0}, {"date": "2017-01-23", "close": 61.75, "volume": 1651351.0}, {"date": "2017-01-24", "close": 62.36, "volume": 1949627.0}, {"date": "2017-01-25", "close": 62.63, "volume": 1845125.0}, {"date": "2017-01-26", "close": 61.71, "volume": 2172318.0}, {"date": "2017-01-27", "close": 62.77, "volume": 1325454.0}, {"date": "2017-01-30", "close": 62.57, "volume": 1795245.0}, {"date": "2017-01-31", "close": 62.79, "volume": 2315381.0}, {"date": "2017-02-01", "close": 64.3, "volume": 2790204.0}, {"date": "2017-02-02", "close": 65.18, "volume": 3505013.0}, {"date": "2017-02-03", "close": 65.39, "volume": 4039101.0}, {"date": "2017-02-06", "close": 63.13, "volume": 9131073.0}, {"date": "2017-02-07", "close": 64.65, "volume": 6439890.0}, {"date": "2017-02-08", "close": 65.05, "volume": 3491540.0}, {"date": "2017-02-09", "close": 65.39, "volume": 2735953.0}, {"date": "2017-02-10", "close": 65.06, "volume": 2686406.0}, {"date": "2017-02-13", "close": 65.3, "volume": 1748007.0}, {"date": "2017-02-14", "close": 65.0, "volume": 2001742.0}, {"date": "2017-02-15", "close": 65.33, "volume": 2342921.0}, {"date": "2017-02-16", "close": 64.9, "volume": 3814992.0}, {"date": "2017-02-17", "close": 65.26, "volume": 2850572.0}, {"date": "2017-02-21", "close": 63.31, "volume": 6412888.0}, {"date": "2017-02-22", "close": 63.22, "volume": 4538115.0}, {"date": "2017-02-23", "close": 62.82, "volume": 2389490.0}, {"date": "2017-02-24", "close": 62.68, "volume": 2895588.0}, {"date": "2017-02-27", "close": 62.36, "volume": 2888627.0}, {"date": "2017-02-28", "close": 62.56, "volume": 2875241.0}, {"date": "2017-03-01", "close": 64.2, "volume": 3967027.0}, {"date": "2017-03-02", "close": 63.1, "volume": 2810005.0}, {"date": "2017-03-03", "close": 63.6, "volume": 2265389.0}, {"date": "2017-03-06", "close": 61.99, "volume": 4862001.0}, {"date": "2017-03-07", "close": 61.89, "volume": 3232609.0}, {"date": "2017-03-08", "close": 61.92, "volume": 2702433.0}, {"date": "2017-03-09", "close": 62.29, "volume": 1495496.0}, {"date": "2017-03-10", "close": 63.55, "volume": 2478460.0}, {"date": "2017-03-13", "close": 63.6, "volume": 3591855.0}, {"date": "2017-03-14", "close": 62.67, "volume": 2060754.0}, {"date": "2017-03-15", "close": 63.1, "volume": 2005224.0}, {"date": "2017-03-16", "close": 62.0, "volume": 4253602.0}, {"date": "2017-03-17", "close": 61.84, "volume": 4124965.0}, {"date": "2017-03-20", "close": 62.36, "volume": 2123989.0}, {"date": "2017-03-21", "close": 62.26, "volume": 2470469.0}, {"date": "2017-03-22", "close": 62.72, "volume": 1999473.0}, {"date": "2017-03-23", "close": 62.33, "volume": 1695773.0}, {"date": "2017-03-24", "close": 62.57, "volume": 1664179.0}, {"date": "2017-03-27", "close": 61.84, "volume": 1892052.0}, {"date": "2017-03-28", "close": 61.82, "volume": 2129733.0}, {"date": "2017-03-29", "close": 61.88, "volume": 1699348.0}, {"date": "2017-03-30", "close": 61.64, "volume": 1557008.0}, {"date": "2017-03-31", "close": 61.71, "volume": 2473859.0}, {"date": "2017-04-03", "close": 61.98, "volume": 1562075.0}, {"date": "2017-04-04", "close": 62.07, "volume": 2837140.0}, {"date": "2017-04-05", "close": 61.95, "volume": 2159192.0}, {"date": "2017-04-06", "close": 62.62, "volume": 2277060.0}, {"date": "2017-04-07", "close": 62.16, "volume": 2473612.0}, {"date": "2017-04-10", "close": 62.65, "volume": 1726191.0}, {"date": "2017-04-11", "close": 62.86, "volume": 1643997.0}, {"date": "2017-04-12", "close": 64.26, "volume": 3886834.0}, {"date": "2017-04-13", "close": 63.47, "volume": 2100238.0}, {"date": "2017-04-17", "close": 64.46, "volume": 2509606.0}, {"date": "2017-04-18", "close": 65.24, "volume": 4001716.0}, {"date": "2017-04-19", "close": 64.63, "volume": 2171132.0}, {"date": "2017-04-20", "close": 65.04, "volume": 2431556.0}, {"date": "2017-04-21", "close": 65.14, "volume": 3073430.0}, {"date": "2017-04-24", "close": 65.39, "volume": 2428206.0}, {"date": "2017-04-25", "close": 65.13, "volume": 4958519.0}, {"date": "2017-04-26", "close": 64.53, "volume": 2108662.0}, {"date": "2017-04-27", "close": 64.61, "volume": 1492440.0}, {"date": "2017-04-28", "close": 64.26, "volume": 2511642.0}, {"date": "2017-05-01", "close": 63.87, "volume": 1702214.0}, {"date": "2017-05-02", "close": 63.22, "volume": 1846842.0}, {"date": "2017-05-03", "close": 62.65, "volume": 1984812.0}, {"date": "2017-05-04", "close": 62.97, "volume": 2115904.0}, {"date": "2017-05-05", "close": 63.33, "volume": 2772440.0}, {"date": "2017-05-08", "close": 59.48, "volume": 10076380.0}, {"date": "2017-05-09", "close": 57.88, "volume": 5751886.0}, {"date": "2017-05-10", "close": 58.04, "volume": 4429653.0}, {"date": "2017-05-11", "close": 58.05, "volume": 3557933.0}, {"date": "2017-05-12", "close": 58.24, "volume": 2759087.0}, {"date": "2017-05-15", "close": 58.07, "volume": 2473338.0}, {"date": "2017-05-16", "close": 57.85, "volume": 2908154.0}, {"date": "2017-05-17", "close": 58.02, "volume": 2463771.0}, {"date": "2017-05-18", "close": 57.83, "volume": 2976544.0}, {"date": "2017-05-19", "close": 58.56, "volume": 2334014.0}, {"date": "2017-05-22", "close": 58.44, "volume": 2378784.0}, {"date": "2017-05-23", "close": 58.42, "volume": 3218696.0}, {"date": "2017-05-24", "close": 58.43, "volume": 1681225.0}, {"date": "2017-05-25", "close": 58.1, "volume": 1943911.0}, {"date": "2017-05-26", "close": 58.34, "volume": 1712420.0}, {"date": "2017-05-30", "close": 57.94, "volume": 2120449.0}, {"date": "2017-05-31", "close": 57.34, "volume": 3546785.0}, {"date": "2017-06-01", "close": 58.48, "volume": 3088318.0}, {"date": "2017-06-02", "close": 57.89, "volume": 2731863.0}, {"date": "2017-06-05", "close": 58.27, "volume": 1948810.0}, {"date": "2017-06-06", "close": 59.37, "volume": 2970967.0}, {"date": "2017-06-07", "close": 60.47, "volume": 3412656.0}, {"date": "2017-06-08", "close": 60.52, "volume": 3818371.0}, {"date": "2017-06-09", "close": 60.75, "volume": 2296503.0}, {"date": "2017-06-12", "close": 61.27, "volume": 2975730.0}, {"date": "2017-06-13", "close": 62.38, "volume": 2340099.0}, {"date": "2017-06-14", "close": 62.51, "volume": 2469470.0}, {"date": "2017-06-15", "close": 61.96, "volume": 2709582.0}, {"date": "2017-06-16", "close": 61.61, "volume": 4269107.0}, {"date": "2017-06-19", "close": 61.56, "volume": 1913226.0}, {"date": "2017-06-20", "close": 61.39, "volume": 1877844.0}, {"date": "2017-06-21", "close": 61.38, "volume": 1408585.0}, {"date": "2017-06-22", "close": 61.72, "volume": 2510629.0}, {"date": "2017-06-23", "close": 62.79, "volume": 7281390.0}, {"date": "2017-06-26", "close": 62.76, "volume": 3241529.0}, {"date": "2017-06-27", "close": 61.7, "volume": 2162552.0}, {"date": "2017-06-28", "close": 61.57, "volume": 2345085.0}, {"date": "2017-06-29", "close": 61.57, "volume": 2958985.0}, {"date": "2017-06-30", "close": 62.63, "volume": 2835518.0}, {"date": "2017-07-03", "close": 62.58, "volume": 1584406.0}, {"date": "2017-07-05", "close": 61.57, "volume": 2505300.0}, {"date": "2017-07-06", "close": 60.21, "volume": 2578280.0}, {"date": "2017-07-07", "close": 60.22, "volume": 2537829.0}, {"date": "2017-07-10", "close": 59.28, "volume": 3529614.0}, {"date": "2017-07-11", "close": 58.58, "volume": 4924046.0}, {"date": "2017-07-12", "close": 59.92, "volume": 2799418.0}, {"date": "2017-07-13", "close": 60.89, "volume": 2693908.0}, {"date": "2017-07-14", "close": 61.39, "volume": 2476907.0}, {"date": "2017-07-17", "close": 61.67, "volume": 1799856.0}, {"date": "2017-07-18", "close": 60.84, "volume": 1659243.0}, {"date": "2017-07-19", "close": 61.13, "volume": 2136908.0}, {"date": "2017-07-20", "close": 60.93, "volume": 3501450.0}, {"date": "2017-07-21", "close": 61.88, "volume": 1747119.0}, {"date": "2017-07-24", "close": 61.61, "volume": 1222579.0}, {"date": "2017-07-25", "close": 62.72, "volume": 1878025.0}, {"date": "2017-07-26", "close": 63.03, "volume": 1341984.0}, {"date": "2017-07-27", "close": 63.36, "volume": 1457657.0}, {"date": "2017-07-28", "close": 63.0, "volume": 1012162.0}, {"date": "2017-07-31", "close": 63.36, "volume": 1610439.0}, {"date": "2017-08-01", "close": 62.9, "volume": 1987723.0}, {"date": "2017-08-02", "close": 63.63, "volume": 1934963.0}, {"date": "2017-08-03", "close": 63.24, "volume": 2486324.0}, {"date": "2017-08-04", "close": 63.3, "volume": 2784604.0}, {"date": "2017-08-07", "close": 66.9, "volume": 7090967.0}, {"date": "2017-08-08", "close": 65.02, "volume": 6010436.0}, {"date": "2017-08-09", "close": 64.66, "volume": 3666071.0}, {"date": "2017-08-10", "close": 64.87, "volume": 3295236.0}, {"date": "2017-08-11", "close": 65.55, "volume": 2783319.0}, {"date": "2017-08-14", "close": 65.85, "volume": 2561411.0}, {"date": "2017-08-15", "close": 65.96, "volume": 2457275.0}, {"date": "2017-08-16", "close": 65.65, "volume": 2604679.0}, {"date": "2017-08-17", "close": 64.9, "volume": 2201150.0}, {"date": "2017-08-18", "close": 65.14, "volume": 2465295.0}, {"date": "2017-08-21", "close": 65.11, "volume": 1579462.0}, {"date": "2017-08-22", "close": 64.95, "volume": 2734481.0}, {"date": "2017-08-23", "close": 64.56, "volume": 2620135.0}, {"date": "2017-08-24", "close": 63.86, "volume": 2519886.0}, {"date": "2017-08-25", "close": 63.25, "volume": 2691718.0}, {"date": "2017-08-28", "close": 62.55, "volume": 2425122.0}, {"date": "2017-08-29", "close": 62.18, "volume": 2287613.0}, {"date": "2017-08-30", "close": 62.49, "volume": 1987761.0}, {"date": "2017-08-31", "close": 63.3, "volume": 3244449.0}, {"date": "2017-09-01", "close": 64.53, "volume": 2893897.0}, {"date": "2017-09-05", "close": 64.47, "volume": 2528108.0}, {"date": "2017-09-06", "close": 64.95, "volume": 2635819.0}, {"date": "2017-09-07", "close": 64.65, "volume": 3265215.0}, {"date": "2017-09-08", "close": 65.39, "volume": 2334077.0}, {"date": "2017-09-11", "close": 65.5, "volume": 1783706.0}, {"date": "2017-09-12", "close": 65.82, "volume": 1607216.0}, {"date": "2017-09-13", "close": 65.95, "volume": 1790942.0}, {"date": "2017-09-14", "close": 66.32, "volume": 3238599.0}, {"date": "2017-09-15", "close": 66.87, "volume": 3695190.0}, {"date": "2017-09-18", "close": 67.41, "volume": 2683758.0}, {"date": "2017-09-19", "close": 66.21, "volume": 1735049.0}, {"date": "2017-09-20", "close": 65.78, "volume": 2303539.0}, {"date": "2017-09-21", "close": 65.33, "volume": 1170372.0}, {"date": "2017-09-22", "close": 65.41, "volume": 1454754.0}, {"date": "2017-09-25", "close": 65.65, "volume": 1514810.0}, {"date": "2017-09-26", "close": 65.83, "volume": 1627833.0}, {"date": "2017-09-27", "close": 66.18, "volume": 1770673.0}, {"date": "2017-09-28", "close": 65.45, "volume": 2798812.0}, {"date": "2017-09-29", "close": 70.45, "volume": 6397340.0}, {"date": "2017-10-02", "close": 70.99, "volume": 3341942.0}, {"date": "2017-10-03", "close": 71.34, "volume": 2077882.0}, {"date": "2017-10-04", "close": 71.64, "volume": 2363980.0}, {"date": "2017-10-05", "close": 71.07, "volume": 1969922.0}, {"date": "2017-10-06", "close": 70.66, "volume": 1853179.0}, {"date": "2017-10-09", "close": 70.64, "volume": 1762113.0}, {"date": "2017-10-10", "close": 70.11, "volume": 1939672.0}, {"date": "2017-10-11", "close": 70.04, "volume": 1639783.0}, {"date": "2017-10-12", "close": 70.8, "volume": 2559643.0}, {"date": "2017-10-13", "close": 70.21, "volume": 1145275.0}, {"date": "2017-10-16", "close": 70.55, "volume": 1421600.0}, {"date": "2017-10-17", "close": 70.94, "volume": 1654237.0}, {"date": "2017-10-18", "close": 71.55, "volume": 2226265.0}, {"date": "2017-10-19", "close": 71.41, "volume": 1388605.0}, {"date": "2017-10-20", "close": 71.54, "volume": 1593554.0}, {"date": "2017-10-23", "close": 71.52, "volume": 1333857.0}, {"date": "2017-10-24", "close": 71.16, "volume": 1605924.0}, {"date": "2017-10-25", "close": 71.09, "volume": 2930575.0}, {"date": "2017-10-26", "close": 71.3, "volume": 1586737.0}, {"date": "2017-10-27", "close": 71.04, "volume": 1509864.0}, {"date": "2017-10-30", "close": 71.47, "volume": 1712623.0}, {"date": "2017-10-31", "close": 72.91, "volume": 2197334.0}, {"date": "2017-11-01", "close": 73.31, "volume": 1934450.0}, {"date": "2017-11-02", "close": 73.15, "volume": 1819856.0}, {"date": "2017-11-03", "close": 72.8, "volume": 2712237.0}, {"date": "2017-11-06", "close": 72.18, "volume": 1434260.0}, {"date": "2017-11-07", "close": 73.09, "volume": 1736662.0}, {"date": "2017-11-08", "close": 74.0, "volume": 2426606.0}, {"date": "2017-11-09", "close": 73.82, "volume": 2109928.0}, {"date": "2017-11-10", "close": 74.14, "volume": 2636535.0}, {"date": "2017-11-13", "close": 75.59, "volume": 5466514.0}, {"date": "2017-11-14", "close": 76.07, "volume": 2867243.0}, {"date": "2017-11-15", "close": 76.21, "volume": 3170394.0}, {"date": "2017-11-16", "close": 77.26, "volume": 2563441.0}, {"date": "2017-11-17", "close": 77.97, "volume": 2078142.0}, {"date": "2017-11-20", "close": 78.96, "volume": 2640687.0}, {"date": "2017-11-21", "close": 79.06, "volume": 2072792.0}, {"date": "2017-11-22", "close": 79.63, "volume": 1703944.0}, {"date": "2017-11-24", "close": 80.47, "volume": 1104475.0}, {"date": "2017-11-27", "close": 81.24, "volume": 2948565.0}, {"date": "2017-11-28", "close": 81.15, "volume": 3009350.0}, {"date": "2017-11-29", "close": 82.02, "volume": 2578086.0}, {"date": "2017-11-30", "close": 82.25, "volume": 3938563.0}, {"date": "2017-12-01", "close": 82.39, "volume": 2763655.0}, {"date": "2017-12-04", "close": 83.56, "volume": 3521376.0}, {"date": "2017-12-05", "close": 83.35, "volume": 2469218.0}, {"date": "2017-12-06", "close": 83.29, "volume": 1937687.0}, {"date": "2017-12-07", "close": 82.82, "volume": 2152475.0}, {"date": "2017-12-08", "close": 83.62, "volume": 1804809.0}, {"date": "2017-12-11", "close": 82.6, "volume": 2623009.0}, {"date": "2017-12-12", "close": 82.67, "volume": 1825079.0}, {"date": "2017-12-13", "close": 82.7, "volume": 2232955.0}, {"date": "2017-12-14", "close": 80.71, "volume": 2992429.0}, {"date": "2017-12-15", "close": 81.28, "volume": 4961771.0}, {"date": "2017-12-18", "close": 82.85, "volume": 2477962.0}, {"date": "2017-12-19", "close": 81.46, "volume": 2593291.0}, {"date": "2017-12-20", "close": 81.33, "volume": 2124869.0}, {"date": "2017-12-21", "close": 81.16, "volume": 1161898.0}, {"date": "2017-12-22", "close": 80.62, "volume": 2483552.0}, {"date": "2017-12-26", "close": 81.73, "volume": 1252027.0}, {"date": "2017-12-27", "close": 81.48, "volume": 1000125.0}, {"date": "2017-12-28", "close": 81.55, "volume": 834698.0}, {"date": "2017-12-29", "close": 81.07, "volume": 783219.0}, {"date": "2018-01-02", "close": 80.62, "volume": 1573729.0}, {"date": "2018-01-03", "close": 79.71, "volume": 2403191.0}, {"date": "2018-01-04", "close": 80.22, "volume": 2848171.0}, {"date": "2018-01-05", "close": 80.83, "volume": 2075906.0}, {"date": "2018-01-08", "close": 81.71, "volume": 1472117.0}, {"date": "2018-01-09", "close": 82.26, "volume": 1739964.0}, {"date": "2018-01-10", "close": 81.0, "volume": 1311211.0}, {"date": "2018-01-11", "close": 79.96, "volume": 2130445.0}, {"date": "2018-01-12", "close": 79.9, "volume": 1469730.0}, {"date": "2018-01-16", "close": 78.67, "volume": 2487348.0}, {"date": "2018-01-17", "close": 79.25, "volume": 2080386.0}, {"date": "2018-01-18", "close": 78.88, "volume": 2531577.0}, {"date": "2018-01-19", "close": 80.19, "volume": 2427676.0}, {"date": "2018-01-22", "close": 80.89, "volume": 1519200.0}, {"date": "2018-01-23", "close": 81.13, "volume": 1713372.0}, {"date": "2018-01-24", "close": 79.78, "volume": 1375736.0}, {"date": "2018-01-25", "close": 79.8, "volume": 1238582.0}, {"date": "2018-01-26", "close": 80.17, "volume": 1391241.0}, {"date": "2018-01-29", "close": 78.91, "volume": 2005628.0}, {"date": "2018-01-30", "close": 78.89, "volume": 962947.0}, {"date": "2018-01-31", "close": 76.11, "volume": 6005905.0}, {"date": "2018-02-01", "close": 75.76, "volume": 2624636.0}, {"date": "2018-02-02", "close": 74.49, "volume": 1949559.0}, {"date": "2018-02-05", "close": 73.23, "volume": 2906077.0}, {"date": "2018-02-06", "close": 74.19, "volume": 2856593.0}, {"date": "2018-02-07", "close": 73.38, "volume": 2440267.0}, {"date": "2018-02-08", "close": 73.92, "volume": 4361100.0}, {"date": "2018-02-09", "close": 74.87, "volume": 3687027.0}, {"date": "2018-02-12", "close": 74.53, "volume": 2216563.0}, {"date": "2018-02-13", "close": 74.73, "volume": 1772186.0}, {"date": "2018-02-14", "close": 75.84, "volume": 2207394.0}, {"date": "2018-02-15", "close": 75.88, "volume": 2988820.0}, {"date": "2018-02-16", "close": 76.01, "volume": 1448212.0}, {"date": "2018-02-20", "close": 76.13, "volume": 2045597.0}, {"date": "2018-02-21", "close": 75.4, "volume": 3403152.0}, {"date": "2018-02-22", "close": 74.69, "volume": 2516918.0}, {"date": "2018-02-23", "close": 75.08, "volume": 1491135.0}, {"date": "2018-02-26", "close": 75.71, "volume": 1186771.0}, {"date": "2018-02-27", "close": 74.56, "volume": 1639131.0}, {"date": "2018-02-28", "close": 74.38, "volume": 2807895.0}, {"date": "2018-03-01", "close": 73.42, "volume": 2460530.0}, {"date": "2018-03-02", "close": 73.65, "volume": 1964465.0}, {"date": "2018-03-05", "close": 73.6, "volume": 3838476.0}, {"date": "2018-03-06", "close": 74.05, "volume": 3643836.0}, {"date": "2018-03-07", "close": 74.53, "volume": 1509066.0}, {"date": "2018-03-08", "close": 74.97, "volume": 1612136.0}, {"date": "2018-03-09", "close": 75.69, "volume": 1493437.0}, {"date": "2018-03-12", "close": 75.27, "volume": 2266199.0}, {"date": "2018-03-13", "close": 75.62, "volume": 1144784.0}, {"date": "2018-03-14", "close": 75.38, "volume": 1564239.0}, {"date": "2018-03-15", "close": 73.73, "volume": 1984098.0}, {"date": "2018-03-16", "close": 74.27, "volume": 2506429.0}, {"date": "2018-03-19", "close": 74.13, "volume": 1165307.0}, {"date": "2018-03-20", "close": 74.02, "volume": 1164886.0}, {"date": "2018-03-21", "close": 73.69, "volume": 1853189.0}, {"date": "2018-03-22", "close": 72.7, "volume": 1500406.0}, {"date": "2018-03-23", "close": 71.54, "volume": 2336810.0}, {"date": "2018-03-26", "close": 73.94, "volume": 2228792.0}, {"date": "2018-03-27", "close": 74.03, "volume": 2324909.0}, {"date": "2018-03-28", "close": 72.93, "volume": 2116172.0}, {"date": "2018-03-29", "close": 73.19, "volume": 2171518.0}, {"date": "2018-04-02", "close": 68.64, "volume": 4953905.0}, {"date": "2018-04-03", "close": 69.93, "volume": 3630096.0}, {"date": "2018-04-04", "close": 71.54, "volume": 3336217.0}, {"date": "2018-04-05", "close": 70.97, "volume": 2726221.0}, {"date": "2018-04-06", "close": 70.11, "volume": 2897233.0}, {"date": "2018-04-09", "close": 70.27, "volume": 1581129.0}, {"date": "2018-04-10", "close": 70.71, "volume": 1606062.0}, {"date": "2018-04-11", "close": 70.72, "volume": 1421351.0}, {"date": "2018-04-12", "close": 70.15, "volume": 1636712.0}, {"date": "2018-04-13", "close": 70.17, "volume": 1482024.0}, {"date": "2018-04-16", "close": 71.29, "volume": 1511505.0}, {"date": "2018-04-17", "close": 71.45, "volume": 1618883.0}, {"date": "2018-04-18", "close": 71.1, "volume": 1081783.0}, {"date": "2018-04-19", "close": 70.38, "volume": 1381202.0}, {"date": "2018-04-20", "close": 69.2, "volume": 1994189.0}, {"date": "2018-04-23", "close": 70.22, "volume": 2099133.0}, {"date": "2018-04-24", "close": 70.37, "volume": 1520041.0}, {"date": "2018-04-25", "close": 70.44, "volume": 2030522.0}, {"date": "2018-04-26", "close": 71.03, "volume": 1377896.0}, {"date": "2018-04-27", "close": 71.35, "volume": 1000148.0}, {"date": "2018-04-30", "close": 70.1, "volume": 1595136.0}, {"date": "2018-05-01", "close": 69.56, "volume": 1380277.0}, {"date": "2018-05-02", "close": 67.49, "volume": 1830811.0}, {"date": "2018-05-03", "close": 66.05, "volume": 2489879.0}, {"date": "2018-05-04", "close": 66.97, "volume": 2417163.0}, {"date": "2018-05-07", "close": 67.22, "volume": 4146836.0}, {"date": "2018-05-08", "close": 66.66, "volume": 2428252.0}, {"date": "2018-05-09", "close": 67.27, "volume": 2428090.0}, {"date": "2018-05-10", "close": 67.72, "volume": 1795266.0}, {"date": "2018-05-11", "close": 68.25, "volume": 1740620.0}, {"date": "2018-05-14", "close": 67.62, "volume": 1897445.0}, {"date": "2018-05-15", "close": 67.28, "volume": 2179001.0}, {"date": "2018-05-16", "close": 68.56, "volume": 1738942.0}, {"date": "2018-05-17", "close": 68.64, "volume": 1798690.0}, {"date": "2018-05-18", "close": 67.91, "volume": 2074413.0}, {"date": "2018-05-21", "close": 67.89, "volume": 1864970.0}, {"date": "2018-05-22", "close": 67.88, "volume": 2620254.0}, {"date": "2018-05-23", "close": 69.05, "volume": 2625354.0}, {"date": "2018-05-24", "close": 69.38, "volume": 2331034.0}, {"date": "2018-05-25", "close": 69.59, "volume": 2224897.0}, {"date": "2018-05-29", "close": 70.39, "volume": 2952064.0}, {"date": "2018-05-30", "close": 70.52, "volume": 2516952.0}, {"date": "2018-05-31", "close": 67.47, "volume": 3110102.0}, {"date": "2018-06-01", "close": 68.09, "volume": 2092043.0}, {"date": "2018-06-04", "close": 68.6, "volume": 1611884.0}, {"date": "2018-06-05", "close": 69.11, "volume": 2289962.0}, {"date": "2018-06-06", "close": 68.2, "volume": 2088209.0}, {"date": "2018-06-07", "close": 69.71, "volume": 2243308.0}, {"date": "2018-06-08", "close": 70.75, "volume": 1785163.0}, {"date": "2018-06-11", "close": 71.99, "volume": 1899463.0}, {"date": "2018-06-12", "close": 71.48, "volume": 1395136.0}, {"date": "2018-06-13", "close": 70.44, "volume": 1864391.0}, {"date": "2018-06-14", "close": 70.99, "volume": 1578577.0}, {"date": "2018-06-15", "close": 71.81, "volume": 3412610.0}, {"date": "2018-06-18", "close": 71.0, "volume": 1303451.0}, {"date": "2018-06-19", "close": 70.8, "volume": 1939998.0}, {"date": "2018-06-20", "close": 70.13, "volume": 2452473.0}, {"date": "2018-06-21", "close": 69.27, "volume": 1833553.0}, {"date": "2018-06-22", "close": 69.38, "volume": 2122962.0}, {"date": "2018-06-25", "close": 69.83, "volume": 1142400.0}, {"date": "2018-06-26", "close": 70.47, "volume": 2159817.0}, {"date": "2018-06-27", "close": 69.28, "volume": 1857253.0}, {"date": "2018-06-28", "close": 69.26, "volume": 1722541.0}, {"date": "2018-06-29", "close": 68.85, "volume": 2534111.0}, {"date": "2018-07-02", "close": 66.42, "volume": 2891482.0}, {"date": "2018-07-03", "close": 66.83, "volume": 1544919.0}, {"date": "2018-07-05", "close": 67.29, "volume": 1515648.0}, {"date": "2018-07-06", "close": 67.01, "volume": 1897425.0}, {"date": "2018-07-09", "close": 66.63, "volume": 3901569.0}, {"date": "2018-07-10", "close": 66.67, "volume": 2551499.0}, {"date": "2018-07-11", "close": 66.0, "volume": 1477387.0}, {"date": "2018-07-12", "close": 65.96, "volume": 1948162.0}, {"date": "2018-07-13", "close": 66.3, "volume": 1086170.0}, {"date": "2018-07-16", "close": 65.86, "volume": 1287386.0}, {"date": "2018-07-17", "close": 65.56, "volume": 1470130.0}, {"date": "2018-07-18", "close": 64.5, "volume": 2673205.0}, {"date": "2018-07-19", "close": 64.9, "volume": 1272609.0}, {"date": "2018-07-20", "close": 64.12, "volume": 2131731.0}, {"date": "2018-07-23", "close": 63.56, "volume": 2739074.0}, {"date": "2018-07-24", "close": 63.1, "volume": 2430246.0}, {"date": "2018-07-25", "close": 62.62, "volume": 3242298.0}, {"date": "2018-07-26", "close": 63.71, "volume": 2627370.0}, {"date": "2018-07-27", "close": 63.56, "volume": 2373002.0}, {"date": "2018-07-30", "close": 58.72, "volume": 7187434.0}, {"date": "2018-07-31", "close": 57.65, "volume": 6317650.0}, {"date": "2018-08-01", "close": 57.6, "volume": 4002594.0}, {"date": "2018-08-02", "close": 57.55, "volume": 3570107.0}, {"date": "2018-08-03", "close": 57.75, "volume": 3289995.0}, {"date": "2018-08-06", "close": 59.64, "volume": 5486823.0}, {"date": "2018-08-07", "close": 59.88, "volume": 3880217.0}, {"date": "2018-08-08", "close": 59.55, "volume": 2398134.0}, {"date": "2018-08-09", "close": 59.7, "volume": 3369833.0}, {"date": "2018-08-10", "close": 60.18, "volume": 2585286.0}, {"date": "2018-08-13", "close": 59.88, "volume": 2310309.0}, {"date": "2018-08-14", "close": 59.58, "volume": 3347149.0}, {"date": "2018-08-15", "close": 60.0, "volume": 2447807.0}, {"date": "2018-08-16", "close": 60.96, "volume": 1961399.0}, {"date": "2018-08-17", "close": 62.4, "volume": 4119330.0}, {"date": "2018-08-20", "close": 63.4, "volume": 2672163.0}, {"date": "2018-08-21", "close": 62.91, "volume": 5229429.0}, {"date": "2018-08-22", "close": 62.5, "volume": 2598979.0}, {"date": "2018-08-23", "close": 62.6, "volume": 2778318.0}, {"date": "2018-08-24", "close": 63.12, "volume": 2954935.0}, {"date": "2018-08-27", "close": 62.84, "volume": 2441176.0}, {"date": "2018-08-28", "close": 62.46, "volume": 3638753.0}, {"date": "2018-08-29", "close": 63.07, "volume": 1392226.0}, {"date": "2018-08-30", "close": 62.55, "volume": 1328557.0}, {"date": "2018-08-31", "close": 62.81, "volume": 2781894.0}, {"date": "2018-09-04", "close": 62.75, "volume": 2006226.0}, {"date": "2018-09-05", "close": 62.5, "volume": 3466169.0}, {"date": "2018-09-06", "close": 63.08, "volume": 2050990.0}, {"date": "2018-09-07", "close": 63.27, "volume": 2269333.0}, {"date": "2018-09-10", "close": 63.39, "volume": 1641993.0}, {"date": "2018-09-11", "close": 63.53, "volume": 1508998.0}, {"date": "2018-09-12", "close": 63.72, "volume": 1871029.0}, {"date": "2018-09-13", "close": 63.5, "volume": 1354059.0}, {"date": "2018-09-14", "close": 63.4, "volume": 1077251.0}, {"date": "2018-09-17", "close": 63.06, "volume": 1755420.0}, {"date": "2018-09-18", "close": 62.37, "volume": 1689407.0}, {"date": "2018-09-19", "close": 61.56, "volume": 1852968.0}, {"date": "2018-09-20", "close": 62.31, "volume": 2320530.0}, {"date": "2018-09-21", "close": 61.24, "volume": 4438469.0}, {"date": "2018-09-24", "close": 60.99, "volume": 1911319.0}, {"date": "2018-09-25", "close": 60.53, "volume": 1950406.0}, {"date": "2018-09-26", "close": 59.76, "volume": 1809422.0}, {"date": "2018-09-27", "close": 59.79, "volume": 1555193.0}, {"date": "2018-09-28", "close": 59.53, "volume": 3098009.0}, {"date": "2018-10-01", "close": 58.85, "volume": 2181782.0}, {"date": "2018-10-02", "close": 59.03, "volume": 3451701.0}, {"date": "2018-10-03", "close": 59.13, "volume": 2164330.0}, {"date": "2018-10-04", "close": 60.0, "volume": 2802182.0}, {"date": "2018-10-05", "close": 61.55, "volume": 3076732.0}, {"date": "2018-10-08", "close": 63.28, "volume": 3720836.0}, {"date": "2018-10-09", "close": 62.83, "volume": 3732381.0}, {"date": "2018-10-10", "close": 61.27, "volume": 2230742.0}, {"date": "2018-10-11", "close": 60.23, "volume": 3144595.0}, {"date": "2018-10-12", "close": 60.29, "volume": 1608435.0}, {"date": "2018-10-15", "close": 61.1, "volume": 1854995.0}, {"date": "2018-10-16", "close": 62.03, "volume": 1375905.0}, {"date": "2018-10-17", "close": 61.97, "volume": 1239781.0}, {"date": "2018-10-18", "close": 62.41, "volume": 1941662.0}, {"date": "2018-10-19", "close": 62.43, "volume": 1990589.0}, {"date": "2018-10-22", "close": 61.83, "volume": 1941571.0}, {"date": "2018-10-23", "close": 62.15, "volume": 1857911.0}, {"date": "2018-10-24", "close": 61.71, "volume": 2656483.0}, {"date": "2018-10-25", "close": 61.68, "volume": 1668005.0}, {"date": "2018-10-26", "close": 60.47, "volume": 1746320.0}, {"date": "2018-10-29", "close": 61.56, "volume": 2677417.0}, {"date": "2018-10-30", "close": 62.1, "volume": 2545008.0}, {"date": "2018-10-31", "close": 59.92, "volume": 3852570.0}, {"date": "2018-11-01", "close": 62.36, "volume": 2753547.0}, {"date": "2018-11-02", "close": 61.56, "volume": 2170463.0}, {"date": "2018-11-05", "close": 62.04, "volume": 1875833.0}, {"date": "2018-11-06", "close": 62.02, "volume": 2660451.0}, {"date": "2018-11-07", "close": 62.04, "volume": 2450568.0}, {"date": "2018-11-08", "close": 61.5, "volume": 3176202.0}, {"date": "2018-11-09", "close": 62.08, "volume": 3828595.0}, {"date": "2018-11-12", "close": 61.61, "volume": 2919214.0}, {"date": "2018-11-13", "close": 58.17, "volume": 7830845.0}, {"date": "2018-11-14", "close": 58.76, "volume": 4455883.0}, {"date": "2018-11-15", "close": 59.03, "volume": 2699091.0}, {"date": "2018-11-16", "close": 60.22, "volume": 2391628.0}, {"date": "2018-11-19", "close": 59.42, "volume": 2401167.0}, {"date": "2018-11-20", "close": 58.82, "volume": 2232637.0}, {"date": "2018-11-21", "close": 58.91, "volume": 1632680.0}, {"date": "2018-11-23", "close": 58.89, "volume": 593878.0}, {"date": "2018-11-26", "close": 59.46, "volume": 1270447.0}, {"date": "2018-11-27", "close": 58.34, "volume": 1988207.0}, {"date": "2018-11-28", "close": 56.99, "volume": 4299367.0}, {"date": "2018-11-29", "close": 57.72, "volume": 3950681.0}, {"date": "2018-11-30", "close": 58.95, "volume": 3247053.0}, {"date": "2018-12-03", "close": 60.27, "volume": 3024105.0}, {"date": "2018-12-04", "close": 58.24, "volume": 4322824.0}, {"date": "2018-12-06", "close": 57.9, "volume": 2472686.0}, {"date": "2018-12-07", "close": 56.21, "volume": 2909162.0}, {"date": "2018-12-10", "close": 55.41, "volume": 3429519.0}, {"date": "2018-12-11", "close": 55.8, "volume": 2195654.0}, {"date": "2018-12-12", "close": 55.68, "volume": 3074213.0}, {"date": "2018-12-13", "close": 56.08, "volume": 4125978.0}, {"date": "2018-12-14", "close": 55.3, "volume": 2517292.0}, {"date": "2018-12-17", "close": 53.47, "volume": 3816395.0}, {"date": "2018-12-18", "close": 52.38, "volume": 4171931.0}, {"date": "2018-12-19", "close": 52.67, "volume": 4529738.0}, {"date": "2018-12-20", "close": 53.34, "volume": 3423338.0}, {"date": "2018-12-21", "close": 51.73, "volume": 4328980.0}, {"date": "2018-12-24", "close": 50.75, "volume": 1413119.0}, {"date": "2018-12-26", "close": 52.06, "volume": 2753002.0}, {"date": "2018-12-27", "close": 52.49, "volume": 2339923.0}, {"date": "2018-12-28", "close": 52.34, "volume": 3177863.0}, {"date": "2018-12-31", "close": 53.4, "volume": 2312030.0}, {"date": "2019-01-02", "close": 53.35, "volume": 2122583.0}, {"date": "2019-01-03", "close": 54.49, "volume": 3077896.0}, {"date": "2019-01-04", "close": 55.16, "volume": 5523946.0}, {"date": "2019-01-07", "close": 56.05, "volume": 3738250.0}, {"date": "2019-01-08", "close": 57.55, "volume": 2965785.0}, {"date": "2019-01-09", "close": 56.55, "volume": 3440534.0}, {"date": "2019-01-10", "close": 57.56, "volume": 2440194.0}, {"date": "2019-01-11", "close": 57.83, "volume": 1295267.0}, {"date": "2019-01-14", "close": 57.77, "volume": 2008641.0}, {"date": "2019-01-15", "close": 58.59, "volume": 1495412.0}, {"date": "2019-01-16", "close": 58.5, "volume": 2185835.0}, {"date": "2019-01-17", "close": 59.39, "volume": 2134620.0}, {"date": "2019-01-18", "close": 60.96, "volume": 3630191.0}, {"date": "2019-01-22", "close": 60.07, "volume": 3148632.0}, {"date": "2019-01-23", "close": 60.5, "volume": 2135946.0}, {"date": "2019-01-24", "close": 60.09, "volume": 1614881.0}, {"date": "2019-01-25", "close": 60.72, "volume": 3254685.0}, {"date": "2019-01-28", "close": 61.8, "volume": 2295328.0}, {"date": "2019-01-29", "close": 61.78, "volume": 1313830.0}, {"date": "2019-01-30", "close": 62.16, "volume": 2169217.0}, {"date": "2019-01-31", "close": 61.92, "volume": 5037428.0}, {"date": "2019-02-01", "close": 61.92, "volume": 2046270.0}, {"date": "2019-02-04", "close": 61.78, "volume": 1504345.0}, {"date": "2019-02-05", "close": 61.69, "volume": 4069139.0}, {"date": "2019-02-06", "close": 60.9, "volume": 2949171.0}, {"date": "2019-02-07", "close": 60.12, "volume": 5132578.0}, {"date": "2019-02-08", "close": 59.29, "volume": 5437496.0}, {"date": "2019-02-11", "close": 59.43, "volume": 3309884.0}, {"date": "2019-02-12", "close": 61.38, "volume": 3243451.0}, {"date": "2019-02-13", "close": 60.69, "volume": 2323999.0}, {"date": "2019-02-14", "close": 61.18, "volume": 2304256.0}, {"date": "2019-02-15", "close": 62.61, "volume": 3169964.0}, {"date": "2019-02-19", "close": 62.94, "volume": 3840914.0}, {"date": "2019-02-20", "close": 63.6, "volume": 2754484.0}, {"date": "2019-02-21", "close": 63.06, "volume": 2858632.0}, {"date": "2019-02-22", "close": 63.32, "volume": 2841066.0}, {"date": "2019-02-25", "close": 62.32, "volume": 2892752.0}, {"date": "2019-02-26", "close": 61.77, "volume": 2915709.0}, {"date": "2019-02-27", "close": 61.65, "volume": 2937743.0}, {"date": "2019-02-28", "close": 61.66, "volume": 2450816.0}, {"date": "2019-03-01", "close": 62.19, "volume": 3589746.0}, {"date": "2019-03-04", "close": 62.26, "volume": 3881803.0}, {"date": "2019-03-05", "close": 63.97, "volume": 3509450.0}, {"date": "2019-03-06", "close": 63.54, "volume": 2525943.0}, {"date": "2019-03-07", "close": 64.11, "volume": 3882568.0}, {"date": "2019-03-08", "close": 62.78, "volume": 3163496.0}, {"date": "2019-03-11", "close": 64.22, "volume": 2434670.0}, {"date": "2019-03-12", "close": 63.81, "volume": 2476252.0}, {"date": "2019-03-13", "close": 64.44, "volume": 2003724.0}, {"date": "2019-03-14", "close": 64.88, "volume": 2115193.0}, {"date": "2019-03-15", "close": 65.22, "volume": 4769557.0}, {"date": "2019-03-18", "close": 65.33, "volume": 2074586.0}, {"date": "2019-03-19", "close": 65.77, "volume": 2849892.0}, {"date": "2019-03-20", "close": 64.88, "volume": 4015298.0}, {"date": "2019-03-21", "close": 66.52, "volume": 2926538.0}, {"date": "2019-03-22", "close": 66.61, "volume": 1502585.0}, {"date": "2019-03-25", "close": 67.46, "volume": 3105958.0}, {"date": "2019-03-26", "close": 67.85, "volume": 1736873.0}, {"date": "2019-03-27", "close": 68.0, "volume": 1824893.0}, {"date": "2019-03-28", "close": 68.89, "volume": 2302712.0}, {"date": "2019-03-29", "close": 69.43, "volume": 2215861.0}, {"date": "2019-04-01", "close": 69.7, "volume": 2744756.0}, {"date": "2019-04-02", "close": 69.26, "volume": 2653335.0}, {"date": "2019-04-03", "close": 68.93, "volume": 2547643.0}, {"date": "2019-04-04", "close": 70.03, "volume": 2401525.0}, {"date": "2019-04-05", "close": 69.8, "volume": 2063595.0}, {"date": "2019-04-08", "close": 70.44, "volume": 1932363.0}, {"date": "2019-04-09", "close": 69.57, "volume": 1813379.0}, {"date": "2019-04-10", "close": 70.65, "volume": 1483480.0}, {"date": "2019-04-11", "close": 71.17, "volume": 1423126.0}, {"date": "2019-04-12", "close": 70.84, "volume": 3212792.0}, {"date": "2019-04-15", "close": 71.41, "volume": 1680869.0}, {"date": "2019-04-16", "close": 72.06, "volume": 1777755.0}, {"date": "2019-04-17", "close": 73.28, "volume": 2709239.0}, {"date": "2019-04-18", "close": 73.49, "volume": 1975325.0}, {"date": "2019-04-22", "close": 72.85, "volume": 2351895.0}, {"date": "2019-04-23", "close": 74.45, "volume": 3593341.0}, {"date": "2019-04-24", "close": 73.76, "volume": 3724584.0}, {"date": "2019-04-25", "close": 73.62, "volume": 1475909.0}, {"date": "2019-04-26", "close": 74.16, "volume": 1953064.0}, {"date": "2019-04-29", "close": 74.2, "volume": 1465131.0}, {"date": "2019-04-30", "close": 75.01, "volume": 2850938.0}, {"date": "2019-05-01", "close": 74.8, "volume": 2403402.0}, {"date": "2019-05-02", "close": 75.12, "volume": 1781126.0}, {"date": "2019-05-03", "close": 75.09, "volume": 3075162.0}, {"date": "2019-05-06", "close": 77.05, "volume": 4517012.0}, {"date": "2019-05-07", "close": 76.85, "volume": 3468452.0}, {"date": "2019-05-08", "close": 77.49, "volume": 3491781.0}, {"date": "2019-05-09", "close": 77.94, "volume": 2663295.0}, {"date": "2019-05-10", "close": 79.81, "volume": 2767708.0}, {"date": "2019-05-13", "close": 79.57, "volume": 2749374.0}, {"date": "2019-05-14", "close": 81.57, "volume": 3415642.0}, {"date": "2019-05-15", "close": 82.24, "volume": 3438815.0}, {"date": "2019-05-16", "close": 82.6, "volume": 2979782.0}, {"date": "2019-05-17", "close": 82.49, "volume": 2664881.0}, {"date": "2019-05-20", "close": 81.87, "volume": 2500671.0}, {"date": "2019-05-21", "close": 80.61, "volume": 3985464.0}, {"date": "2019-05-22", "close": 81.26, "volume": 2260983.0}, {"date": "2019-05-23", "close": 81.71, "volume": 2388334.0}, {"date": "2019-05-24", "close": 81.46, "volume": 1526011.0}, {"date": "2019-05-28", "close": 80.31, "volume": 2531561.0}, {"date": "2019-05-29", "close": 76.28, "volume": 5743733.0}, {"date": "2019-05-30", "close": 76.74, "volume": 2631935.0}, {"date": "2019-05-31", "close": 75.89, "volume": 4132743.0}, {"date": "2019-06-03", "close": 78.06, "volume": 4201957.0}, {"date": "2019-06-04", "close": 79.33, "volume": 2968925.0}, {"date": "2019-06-05", "close": 80.61, "volume": 2928723.0}, {"date": "2019-06-06", "close": 81.8, "volume": 3755227.0}, {"date": "2019-06-07", "close": 82.45, "volume": 2231922.0}, {"date": "2019-06-10", "close": 82.49, "volume": 1850791.0}, {"date": "2019-06-11", "close": 82.31, "volume": 1883271.0}, {"date": "2019-06-12", "close": 81.89, "volume": 1321489.0}, {"date": "2019-06-13", "close": 82.53, "volume": 4521189.0}, {"date": "2019-06-14", "close": 81.91, "volume": 3795299.0}, {"date": "2019-06-17", "close": 78.53, "volume": 4043270.0}, {"date": "2019-06-18", "close": 77.18, "volume": 3769948.0}, {"date": "2019-06-19", "close": 77.76, "volume": 3091596.0}, {"date": "2019-06-20", "close": 78.63, "volume": 3236445.0}, {"date": "2019-06-21", "close": 79.29, "volume": 4573057.0}, {"date": "2019-06-24", "close": 80.82, "volume": 3249817.0}, {"date": "2019-06-25", "close": 79.97, "volume": 6808325.0}, {"date": "2019-06-26", "close": 79.52, "volume": 2476697.0}, {"date": "2019-06-27", "close": 79.65, "volume": 1572545.0}, {"date": "2019-06-28", "close": 80.74, "volume": 3028961.0}, {"date": "2019-07-01", "close": 80.96, "volume": 2979203.0}, {"date": "2019-07-02", "close": 81.28, "volume": 3162200.0}, {"date": "2019-07-03", "close": 82.16, "volume": 1758151.0}, {"date": "2019-07-05", "close": 82.63, "volume": 1762177.0}, {"date": "2019-07-08", "close": 81.92, "volume": 2580377.0}, {"date": "2019-07-09", "close": 82.15, "volume": 2028674.0}, {"date": "2019-07-10", "close": 82.03, "volume": 1314245.0}, {"date": "2019-07-11", "close": 81.43, "volume": 2220430.0}, {"date": "2019-07-12", "close": 81.38, "volume": 1663907.0}, {"date": "2019-07-15", "close": 81.75, "volume": 1368142.0}, {"date": "2019-07-16", "close": 79.13, "volume": 3635618.0}, {"date": "2019-07-17", "close": 79.14, "volume": 2271961.0}, {"date": "2019-07-18", "close": 80.96, "volume": 2896311.0}, {"date": "2019-07-19", "close": 80.8, "volume": 1900948.0}, {"date": "2019-07-22", "close": 81.33, "volume": 1442617.0}, {"date": "2019-07-23", "close": 82.03, "volume": 1351378.0}, {"date": "2019-07-24", "close": 81.04, "volume": 1917361.0}, {"date": "2019-07-25", "close": 81.67, "volume": 1657302.0}, {"date": "2019-07-26", "close": 80.98, "volume": 2419310.0}, {"date": "2019-07-29", "close": 81.25, "volume": 1859580.0}, {"date": "2019-07-30", "close": 81.33, "volume": 1711807.0}, {"date": "2019-07-31", "close": 79.5, "volume": 2377438.0}, {"date": "2019-08-01", "close": 80.39, "volume": 3001260.0}, {"date": "2019-08-02", "close": 79.76, "volume": 3184173.0}, {"date": "2019-08-05", "close": 83.83, "volume": 9458311.0}, {"date": "2019-08-06", "close": 85.02, "volume": 4440949.0}, {"date": "2019-08-07", "close": 86.21, "volume": 2885636.0}, {"date": "2019-08-08", "close": 88.7, "volume": 2877314.0}, {"date": "2019-08-09", "close": 88.37, "volume": 2119147.0}, {"date": "2019-08-12", "close": 88.51, "volume": 3064127.0}, {"date": "2019-08-13", "close": 87.82, "volume": 2523366.0}, {"date": "2019-08-14", "close": 85.76, "volume": 2316490.0}, {"date": "2019-08-15", "close": 87.86, "volume": 2422033.0}, {"date": "2019-08-16", "close": 87.7, "volume": 1712820.0}, {"date": "2019-08-19", "close": 87.47, "volume": 3064655.0}, {"date": "2019-08-20", "close": 88.24, "volume": 2999350.0}, {"date": "2019-08-21", "close": 89.79, "volume": 2378283.0}, {"date": "2019-08-22", "close": 91.66, "volume": 2773269.0}, {"date": "2019-08-23", "close": 89.93, "volume": 2241456.0}, {"date": "2019-08-26", "close": 91.44, "volume": 1697349.0}, {"date": "2019-08-27", "close": 89.97, "volume": 2471260.0}, {"date": "2019-08-28", "close": 90.58, "volume": 1918311.0}, {"date": "2019-08-29", "close": 91.72, "volume": 2080575.0}, {"date": "2019-08-30", "close": 93.04, "volume": 2033488.0}, {"date": "2019-09-03", "close": 93.29, "volume": 2505253.0}, {"date": "2019-09-04", "close": 86.06, "volume": 6912584.0}, {"date": "2019-09-05", "close": 85.26, "volume": 5304593.0}, {"date": "2019-09-06", "close": 86.04, "volume": 3076503.0}, {"date": "2019-09-09", "close": 83.56, "volume": 2917033.0}, {"date": "2019-09-10", "close": 81.46, "volume": 3677407.0}, {"date": "2019-09-11", "close": 82.32, "volume": 2211397.0}, {"date": "2019-09-12", "close": 83.47, "volume": 3509948.0}, {"date": "2019-09-13", "close": 85.17, "volume": 3417820.0}, {"date": "2019-09-16", "close": 86.34, "volume": 2168508.0}, {"date": "2019-09-17", "close": 88.88, "volume": 3314268.0}, {"date": "2019-09-18", "close": 88.27, "volume": 1956697.0}, {"date": "2019-09-19", "close": 88.17, "volume": 1347415.0}, {"date": "2019-09-20", "close": 87.39, "volume": 2979594.0}, {"date": "2019-09-23", "close": 85.79, "volume": 1678029.0}, {"date": "2019-09-24", "close": 86.28, "volume": 1340985.0}, {"date": "2019-09-25", "close": 85.97, "volume": 1940469.0}, {"date": "2019-09-26", "close": 86.46, "volume": 1179783.0}, {"date": "2019-09-27", "close": 85.2, "volume": 1637863.0}, {"date": "2019-09-30", "close": 86.14, "volume": 2156050.0}, {"date": "2019-10-01", "close": 83.32, "volume": 2562704.0}, {"date": "2019-10-02", "close": 82.37, "volume": 2399138.0}, {"date": "2019-10-03", "close": 82.1, "volume": 2155095.0}, {"date": "2019-10-04", "close": 82.25, "volume": 3381413.0}, {"date": "2019-10-07", "close": 81.16, "volume": 2645232.0}, {"date": "2019-10-08", "close": 80.43, "volume": 2416689.0}, {"date": "2019-10-09", "close": 81.73, "volume": 2008865.0}, {"date": "2019-10-10", "close": 82.13, "volume": 1527965.0}, {"date": "2019-10-11", "close": 83.6, "volume": 2382531.0}, {"date": "2019-10-14", "close": 84.06, "volume": 1615617.0}, {"date": "2019-10-15", "close": 83.74, "volume": 1865883.0}, {"date": "2019-10-16", "close": 81.86, "volume": 2512409.0}, {"date": "2019-10-17", "close": 81.37, "volume": 3485591.0}, {"date": "2019-10-18", "close": 82.42, "volume": 1880777.0}, {"date": "2019-10-21", "close": 80.97, "volume": 1867484.0}, {"date": "2019-10-22", "close": 79.17, "volume": 2743403.0}, {"date": "2019-10-23", "close": 77.5, "volume": 2637666.0}, {"date": "2019-10-24", "close": 77.82, "volume": 3217741.0}, {"date": "2019-10-25", "close": 78.48, "volume": 1593355.0}, {"date": "2019-10-28", "close": 82.08, "volume": 4049613.0}, {"date": "2019-10-29", "close": 82.29, "volume": 2757348.0}, {"date": "2019-10-30", "close": 81.79, "volume": 1565873.0}, {"date": "2019-10-31", "close": 82.79, "volume": 1754111.0}, {"date": "2019-11-01", "close": 83.7, "volume": 1629412.0}, {"date": "2019-11-04", "close": 82.05, "volume": 2349172.0}, {"date": "2019-11-05", "close": 81.93, "volume": 2199334.0}, {"date": "2019-11-06", "close": 83.47, "volume": 1520219.0}, {"date": "2019-11-07", "close": 83.25, "volume": 1940419.0}, {"date": "2019-11-08", "close": 82.63, "volume": 2290154.0}, {"date": "2019-11-11", "close": 82.73, "volume": 2418193.0}, {"date": "2019-11-12", "close": 88.88, "volume": 6485106.0}, {"date": "2019-11-13", "close": 88.87, "volume": 3982674.0}, {"date": "2019-11-14", "close": 90.34, "volume": 5240346.0}, {"date": "2019-11-15", "close": 90.33, "volume": 2513195.0}, {"date": "2019-11-18", "close": 89.98, "volume": 2070197.0}, {"date": "2019-11-19", "close": 90.54, "volume": 2405857.0}, {"date": "2019-11-20", "close": 90.62, "volume": 2185373.0}, {"date": "2019-11-21", "close": 88.53, "volume": 2410801.0}, {"date": "2019-11-22", "close": 86.41, "volume": 3142179.0}, {"date": "2019-11-25", "close": 88.63, "volume": 2927384.0}, {"date": "2019-11-26", "close": 89.7, "volume": 2413382.0}, {"date": "2019-11-27", "close": 90.09, "volume": 1285725.0}, {"date": "2019-11-29", "close": 89.89, "volume": 1081210.0}, {"date": "2019-12-02", "close": 89.58, "volume": 2156539.0}, {"date": "2019-12-03", "close": 88.95, "volume": 2276666.0}, {"date": "2019-12-04", "close": 89.24, "volume": 1777870.0}, {"date": "2019-12-05", "close": 89.46, "volume": 1423507.0}, {"date": "2019-12-06", "close": 89.45, "volume": 2060974.0}, {"date": "2019-12-09", "close": 89.67, "volume": 1557461.0}, {"date": "2019-12-10", "close": 88.61, "volume": 2102553.0}, {"date": "2019-12-11", "close": 88.49, "volume": 2312499.0}, {"date": "2019-12-12", "close": 87.51, "volume": 2499449.0}, {"date": "2019-12-13", "close": 87.97, "volume": 2378264.0}, {"date": "2019-12-16", "close": 89.95, "volume": 2857827.0}, {"date": "2019-12-17", "close": 90.38, "volume": 2907830.0}, {"date": "2019-12-18", "close": 88.86, "volume": 3041831.0}, {"date": "2019-12-19", "close": 89.74, "volume": 4144272.0}, {"date": "2019-12-20", "close": 90.86, "volume": 5096004.0}, {"date": "2019-12-23", "close": 91.39, "volume": 2820807.0}, {"date": "2019-12-24", "close": 91.15, "volume": 564201.0}, {"date": "2019-12-26", "close": 91.3, "volume": 1083435.0}, {"date": "2019-12-27", "close": 91.42, "volume": 1026508.0}, {"date": "2019-12-30", "close": 90.34, "volume": 1093191.0}, {"date": "2019-12-31", "close": 91.04, "volume": 1125123.0}, {"date": "2020-01-02", "close": 89.97, "volume": 2655827.0}, {"date": "2020-01-03", "close": 90.58, "volume": 2506151.0}, {"date": "2020-01-06", "close": 90.15, "volume": 2262550.0}, {"date": "2020-01-07", "close": 88.84, "volume": 2092852.0}, {"date": "2020-01-08", "close": 89.39, "volume": 2167410.0}, {"date": "2020-01-09", "close": 89.21, "volume": 2488503.0}, {"date": "2020-01-10", "close": 91.92, "volume": 4463551.0}, {"date": "2020-01-13", "close": 93.46, "volume": 3770283.0}, {"date": "2020-01-14", "close": 91.94, "volume": 2813945.0}, {"date": "2020-01-15", "close": 90.79, "volume": 2814730.0}, {"date": "2020-01-16", "close": 90.02, "volume": 2982155.0}, {"date": "2020-01-17", "close": 89.86, "volume": 2685194.0}, {"date": "2020-01-21", "close": 87.47, "volume": 4196987.0}, {"date": "2020-01-22", "close": 87.61, "volume": 3197462.0}, {"date": "2020-01-23", "close": 87.96, "volume": 3024639.0}, {"date": "2020-01-24", "close": 85.93, "volume": 2687984.0}, {"date": "2020-01-27", "close": 84.15, "volume": 2323047.0}, {"date": "2020-01-28", "close": 84.57, "volume": 1680434.0}, {"date": "2020-01-29", "close": 84.41, "volume": 3642053.0}, {"date": "2020-01-30", "close": 84.75, "volume": 2267520.0}, {"date": "2020-01-31", "close": 82.63, "volume": 2486670.0}, {"date": "2020-02-03", "close": 83.27, "volume": 2031108.0}, {"date": "2020-02-04", "close": 83.89, "volume": 2428509.0}, {"date": "2020-02-05", "close": 84.11, "volume": 2586508.0}, {"date": "2020-02-06", "close": 79.77, "volume": 7576683.0}, {"date": "2020-02-07", "close": 80.35, "volume": 3269026.0}, {"date": "2020-02-10", "close": 81.58, "volume": 3145013.0}, {"date": "2020-02-11", "close": 80.99, "volume": 3463639.0}, {"date": "2020-02-12", "close": 80.36, "volume": 3468037.0}, {"date": "2020-02-13", "close": 81.18, "volume": 2472174.0}, {"date": "2020-02-14", "close": 80.51, "volume": 2071813.0}, {"date": "2020-02-18", "close": 80.15, "volume": 2264961.0}, {"date": "2020-02-19", "close": 77.83, "volume": 4346724.0}, {"date": "2020-02-20", "close": 78.8, "volume": 2471414.0}, {"date": "2020-02-21", "close": 77.83, "volume": 2198005.0}, {"date": "2020-02-24", "close": 75.59, "volume": 2612634.0}, {"date": "2020-02-25", "close": 71.71, "volume": 4152836.0}, {"date": "2020-02-26", "close": 71.09, "volume": 3479428.0}, {"date": "2020-02-27", "close": 69.19, "volume": 4438581.0}, {"date": "2020-02-28", "close": 67.83, "volume": 4496676.0}, {"date": "2020-03-02", "close": 70.54, "volume": 3780633.0}, {"date": "2020-03-03", "close": 68.5, "volume": 3953154.0}, {"date": "2020-03-04", "close": 70.39, "volume": 3904564.0}, {"date": "2020-03-05", "close": 67.01, "volume": 3365148.0}, {"date": "2020-03-06", "close": 64.65, "volume": 4823105.0}, {"date": "2020-03-09", "close": 60.88, "volume": 3992622.0}, {"date": "2020-03-10", "close": 62.76, "volume": 3535583.0}, {"date": "2020-03-11", "close": 58.55, "volume": 3764983.0}, {"date": "2020-03-12", "close": 51.8, "volume": 4591265.0}, {"date": "2020-03-13", "close": 52.51, "volume": 4585526.0}, {"date": "2020-03-16", "close": 45.05, "volume": 5660878.0}, {"date": "2020-03-17", "close": 47.86, "volume": 7030699.0}, {"date": "2020-03-18", "close": 44.18, "volume": 5830962.0}, {"date": "2020-03-19", "close": 54.21, "volume": 6611136.0}, {"date": "2020-03-20", "close": 53.62, "volume": 8209527.0}, {"date": "2020-03-23", "close": 57.6, "volume": 5383308.0}, {"date": "2020-03-24", "close": 59.99, "volume": 5800879.0}, {"date": "2020-03-25", "close": 63.19, "volume": 5593603.0}, {"date": "2020-03-26", "close": 61.23, "volume": 4811587.0}, {"date": "2020-03-27", "close": 58.59, "volume": 4273933.0}, {"date": "2020-03-30", "close": 59.15, "volume": 3884640.0}, {"date": "2020-03-31", "close": 57.87, "volume": 3815684.0}, {"date": "2020-04-01", "close": 55.34, "volume": 2965684.0}, {"date": "2020-04-02", "close": 54.15, "volume": 2875654.0}, {"date": "2020-04-03", "close": 53.82, "volume": 2874669.0}, {"date": "2020-04-06", "close": 56.45, "volume": 2765611.0}, {"date": "2020-04-07", "close": 57.37, "volume": 2889012.0}, {"date": "2020-04-08", "close": 58.41, "volume": 3366804.0}, {"date": "2020-04-09", "close": 60.94, "volume": 2866261.0}, {"date": "2020-04-13", "close": 62.18, "volume": 3072470.0}, {"date": "2020-04-14", "close": 61.41, "volume": 3332324.0}, {"date": "2020-04-15", "close": 60.15, "volume": 3051217.0}, {"date": "2020-04-16", "close": 60.88, "volume": 3110771.0}, {"date": "2020-04-17", "close": 62.34, "volume": 2884571.0}, {"date": "2020-04-20", "close": 63.86, "volume": 3442825.0}, {"date": "2020-04-21", "close": 61.91, "volume": 2811657.0}, {"date": "2020-04-22", "close": 59.92, "volume": 3988765.0}, {"date": "2020-04-23", "close": 60.9, "volume": 2910300.0}, {"date": "2020-04-24", "close": 58.98, "volume": 4386098.0}, {"date": "2020-04-27", "close": 59.68, "volume": 3546662.0}, {"date": "2020-04-28", "close": 62.8, "volume": 3887888.0}, {"date": "2020-04-29", "close": 63.3, "volume": 3267365.0}, {"date": "2020-04-30", "close": 62.19, "volume": 2816883.0}, {"date": "2020-05-01", "close": 60.01, "volume": 2774759.0}, {"date": "2020-05-04", "close": 55.32, "volume": 11134510.0}, {"date": "2020-05-05", "close": 56.99, "volume": 5994255.0}, {"date": "2020-05-06", "close": 54.78, "volume": 5470916.0}, {"date": "2020-05-07", "close": 57.26, "volume": 5002244.0}, {"date": "2020-05-08", "close": 60.39, "volume": 5191779.0}, {"date": "2020-05-11", "close": 60.76, "volume": 3789945.0}, {"date": "2020-05-12", "close": 60.08, "volume": 3008245.0}, {"date": "2020-05-13", "close": 58.12, "volume": 3783394.0}, {"date": "2020-05-14", "close": 59.16, "volume": 2968556.0}, {"date": "2020-05-15", "close": 58.21, "volume": 2438019.0}, {"date": "2020-05-18", "close": 60.83, "volume": 2691869.0}, {"date": "2020-05-19", "close": 58.36, "volume": 2121198.0}, {"date": "2020-05-20", "close": 60.65, "volume": 2764774.0}, {"date": "2020-05-21", "close": 59.25, "volume": 3178818.0}, {"date": "2020-05-22", "close": 59.19, "volume": 1390706.0}, {"date": "2020-05-26", "close": 61.64, "volume": 3193465.0}, {"date": "2020-05-27", "close": 62.75, "volume": 3844236.0}, {"date": "2020-05-28", "close": 62.66, "volume": 3091862.0}, {"date": "2020-05-29", "close": 61.44, "volume": 3934282.0}, {"date": "2020-06-01", "close": 62.61, "volume": 2186140.0}, {"date": "2020-06-02", "close": 62.5, "volume": 2437761.0}, {"date": "2020-06-03", "close": 60.1, "volume": 10554750.0}, {"date": "2020-06-04", "close": 64.07, "volume": 6634495.0}, {"date": "2020-06-05", "close": 64.92, "volume": 6777243.0}, {"date": "2020-06-08", "close": 68.67, "volume": 5001915.0}, {"date": "2020-06-09", "close": 66.77, "volume": 4056699.0}, {"date": "2020-06-10", "close": 64.54, "volume": 3598720.0}, {"date": "2020-06-11", "close": 59.85, "volume": 3842372.0}, {"date": "2020-06-12", "close": 62.2, "volume": 2919228.0}, {"date": "2020-06-15", "close": 62.76, "volume": 3010443.0}, {"date": "2020-06-16", "close": 64.85, "volume": 4552837.0}, {"date": "2020-06-17", "close": 63.49, "volume": 2394115.0}, {"date": "2020-06-18", "close": 64.02, "volume": 1564598.0}, {"date": "2020-06-19", "close": 63.22, "volume": 3891607.0}, {"date": "2020-06-22", "close": 61.42, "volume": 3058629.0}, {"date": "2020-06-23", "close": 61.16, "volume": 2558601.0}, {"date": "2020-06-24", "close": 59.44, "volume": 3444125.0}, {"date": "2020-06-25", "close": 59.87, "volume": 2177347.0}, {"date": "2020-06-26", "close": 58.28, "volume": 3445637.0}, {"date": "2020-06-29", "close": 59.26, "volume": 1698758.0}, {"date": "2020-06-30", "close": 59.71, "volume": 2132830.0}, {"date": "2020-07-01", "close": 58.57, "volume": 2139325.0}, {"date": "2020-07-02", "close": 58.45, "volume": 2424943.0}, {"date": "2020-07-06", "close": 59.45, "volume": 1664588.0}, {"date": "2020-07-07", "close": 58.69, "volume": 2644647.0}, {"date": "2020-07-08", "close": 57.93, "volume": 2505209.0}, {"date": "2020-07-09", "close": 55.58, "volume": 3927217.0}, {"date": "2020-07-10", "close": 58.52, "volume": 2522130.0}, {"date": "2020-07-13", "close": 58.02, "volume": 2288243.0}, {"date": "2020-07-14", "close": 58.81, "volume": 2672971.0}, {"date": "2020-07-15", "close": 60.52, "volume": 2077866.0}, {"date": "2020-07-16", "close": 60.37, "volume": 1467185.0}, {"date": "2020-07-17", "close": 60.82, "volume": 1372043.0}, {"date": "2020-07-20", "close": 60.16, "volume": 1041890.0}, {"date": "2020-07-21", "close": 60.58, "volume": 1459446.0}, {"date": "2020-07-22", "close": 60.35, "volume": 1462524.0}, {"date": "2020-07-23", "close": 60.91, "volume": 1476770.0}, {"date": "2020-07-24", "close": 60.82, "volume": 1194455.0}, {"date": "2020-07-27", "close": 60.98, "volume": 1108204.0}, {"date": "2020-07-28", "close": 60.74, "volume": 1255446.0}, {"date": "2020-07-29", "close": 62.0, "volume": 1554863.0}, {"date": "2020-07-30", "close": 61.57, "volume": 1493069.0}, {"date": "2020-07-31", "close": 61.45, "volume": 2040654.0}, {"date": "2020-08-03", "close": 62.43, "volume": 5173724.0}, {"date": "2020-08-04", "close": 65.12, "volume": 5641165.0}, {"date": "2020-08-05", "close": 62.93, "volume": 4045921.0}, {"date": "2020-08-06", "close": 62.46, "volume": 3140477.0}, {"date": "2020-08-07", "close": 62.8, "volume": 2653968.0}, {"date": "2020-08-10", "close": 64.56, "volume": 2644880.0}, {"date": "2020-08-11", "close": 65.21, "volume": 2494471.0}, {"date": "2020-08-12", "close": 65.71, "volume": 1462951.0}, {"date": "2020-08-13", "close": 64.6, "volume": 1871516.0}, {"date": "2020-08-14", "close": 63.94, "volume": 2907974.0}, {"date": "2020-08-17", "close": 63.68, "volume": 1528091.0}, {"date": "2020-08-18", "close": 63.67, "volume": 1388105.0}, {"date": "2020-08-19", "close": 63.48, "volume": 1039179.0}, {"date": "2020-08-20", "close": 62.9, "volume": 1712415.0}, {"date": "2020-08-21", "close": 62.92, "volume": 1586389.0}, {"date": "2020-08-24", "close": 63.55, "volume": 2522083.0}, {"date": "2020-08-25", "close": 63.54, "volume": 1666849.0}, {"date": "2020-08-26", "close": 63.45, "volume": 1767207.0}, {"date": "2020-08-27", "close": 63.96, "volume": 2123673.0}, {"date": "2020-08-28", "close": 63.91, "volume": 1753494.0}, {"date": "2020-08-31", "close": 62.8, "volume": 2049106.0}, {"date": "2020-09-01", "close": 62.64, "volume": 1730863.0}, {"date": "2020-09-02", "close": 63.39, "volume": 4824536.0}, {"date": "2020-09-03", "close": 61.64, "volume": 3188212.0}, {"date": "2020-09-04", "close": 62.42, "volume": 3191061.0}, {"date": "2020-09-08", "close": 61.57, "volume": 2825430.0}, {"date": "2020-09-09", "close": 61.24, "volume": 4607145.0}, {"date": "2020-09-10", "close": 63.45, "volume": 4495582.0}, {"date": "2020-09-11", "close": 63.72, "volume": 5104836.0}, {"date": "2020-09-14", "close": 65.31, "volume": 2195759.0}, {"date": "2020-09-15", "close": 65.25, "volume": 2965779.0}, {"date": "2020-09-16", "close": 65.21, "volume": 2847631.0}, {"date": "2020-09-17", "close": 63.75, "volume": 2916021.0}, {"date": "2020-09-18", "close": 62.03, "volume": 3826925.0}, {"date": "2020-09-21", "close": 59.85, "volume": 3029868.0}, {"date": "2020-09-22", "close": 59.39, "volume": 2842114.0}, {"date": "2020-09-23", "close": 57.09, "volume": 2804243.0}, {"date": "2020-09-24", "close": 56.9, "volume": 7799604.0}, {"date": "2020-09-25", "close": 59.18, "volume": 2640432.0}, {"date": "2020-09-28", "close": 59.76, "volume": 2406430.0}, {"date": "2020-09-29", "close": 58.96, "volume": 1156435.0}, {"date": "2020-09-30", "close": 59.48, "volume": 1563742.0}, {"date": "2020-10-01", "close": 59.22, "volume": 1314053.0}, {"date": "2020-10-02", "close": 59.31, "volume": 2321336.0}, {"date": "2020-10-05", "close": 59.0, "volume": 3921352.0}, {"date": "2020-10-06", "close": 58.61, "volume": 1999659.0}, {"date": "2020-10-07", "close": 58.77, "volume": 1750248.0}, {"date": "2020-10-08", "close": 58.99, "volume": 2093824.0}, {"date": "2020-10-09", "close": 57.98, "volume": 2455576.0}, {"date": "2020-10-12", "close": 58.97, "volume": 2019908.0}, {"date": "2020-10-13", "close": 58.96, "volume": 1756674.0}, {"date": "2020-10-14", "close": 59.28, "volume": 1404300.0}, {"date": "2020-10-15", "close": 60.49, "volume": 1676003.0}, {"date": "2020-10-16", "close": 59.71, "volume": 1687463.0}, {"date": "2020-10-19", "close": 58.31, "volume": 1711543.0}, {"date": "2020-10-20", "close": 57.86, "volume": 1630228.0}, {"date": "2020-10-21", "close": 59.17, "volume": 3395092.0}, {"date": "2020-10-22", "close": 59.44, "volume": 2101957.0}, {"date": "2020-10-23", "close": 60.05, "volume": 1320396.0}, {"date": "2020-10-26", "close": 57.46, "volume": 2212623.0}, {"date": "2020-10-27", "close": 57.67, "volume": 1843042.0}, {"date": "2020-10-28", "close": 56.76, "volume": 1991222.0}, {"date": "2020-10-29", "close": 57.24, "volume": 2140742.0}, {"date": "2020-10-30", "close": 57.23, "volume": 2488732.0}, {"date": "2020-11-02", "close": 57.63, "volume": 1638525.0}, {"date": "2020-11-03", "close": 56.49, "volume": 2466253.0}, {"date": "2020-11-04", "close": 56.54, "volume": 2727571.0}, {"date": "2020-11-05", "close": 57.71, "volume": 1612814.0}, {"date": "2020-11-06", "close": 57.33, "volume": 1528980.0}, {"date": "2020-11-09", "close": 60.35, "volume": 3378099.0}, {"date": "2020-11-10", "close": 60.46, "volume": 2034233.0}, {"date": "2020-11-11", "close": 61.11, "volume": 2620953.0}, {"date": "2020-11-12", "close": 60.83, "volume": 3046869.0}, {"date": "2020-11-13", "close": 62.35, "volume": 1844404.0}, {"date": "2020-11-16", "close": 64.74, "volume": 4746804.0}, {"date": "2020-11-17", "close": 63.78, "volume": 2329086.0}, {"date": "2020-11-18", "close": 63.45, "volume": 1682853.0}, {"date": "2020-11-19", "close": 62.34, "volume": 3569658.0}, {"date": "2020-11-20", "close": 60.74, "volume": 2866090.0}, {"date": "2020-11-23", "close": 63.13, "volume": 2764165.0}, {"date": "2020-11-24", "close": 64.8, "volume": 2951535.0}, {"date": "2020-11-25", "close": 64.99, "volume": 2997885.0}, {"date": "2020-11-27", "close": 65.0, "volume": 1329287.0}, {"date": "2020-11-30", "close": 65.2, "volume": 5085768.0}, {"date": "2020-12-01", "close": 66.76, "volume": 3449721.0}, {"date": "2020-12-02", "close": 66.1, "volume": 3895060.0}, {"date": "2020-12-03", "close": 69.13, "volume": 3534724.0}, {"date": "2020-12-04", "close": 70.1, "volume": 2808736.0}, {"date": "2020-12-07", "close": 68.7, "volume": 2849730.0}, {"date": "2020-12-08", "close": 68.41, "volume": 2186337.0}, {"date": "2020-12-09", "close": 69.16, "volume": 1986199.0}, {"date": "2020-12-10", "close": 69.41, "volume": 1638841.0}, {"date": "2020-12-11", "close": 69.29, "volume": 1776485.0}, {"date": "2020-12-14", "close": 69.78, "volume": 3153654.0}, {"date": "2020-12-15", "close": 68.25, "volume": 2227297.0}, {"date": "2020-12-16", "close": 65.24, "volume": 4096332.0}, {"date": "2020-12-17", "close": 65.0, "volume": 3314976.0}, {"date": "2020-12-18", "close": 64.95, "volume": 4709988.0}, {"date": "2020-12-21", "close": 63.85, "volume": 2145838.0}, {"date": "2020-12-22", "close": 62.48, "volume": 2604453.0}, {"date": "2020-12-23", "close": 64.55, "volume": 2315067.0}, {"date": "2020-12-24", "close": 64.79, "volume": 1074265.0}, {"date": "2020-12-28", "close": 64.38, "volume": 1594460.0}, {"date": "2020-12-29", "close": 63.5, "volume": 1452925.0}, {"date": "2020-12-30", "close": 63.59, "volume": 1173463.0}, {"date": "2020-12-31", "close": 64.44, "volume": 1906716.0}, {"date": "2021-01-04", "close": 63.5, "volume": 2177446.0}, {"date": "2021-01-05", "close": 63.45, "volume": 2297062.0}, {"date": "2021-01-06", "close": 65.36, "volume": 1942205.0}, {"date": "2021-01-07", "close": 64.61, "volume": 2969413.0}, {"date": "2021-01-08", "close": 64.03, "volume": 2672418.0}, {"date": "2021-01-11", "close": 64.77, "volume": 2022099.0}, {"date": "2021-01-12", "close": 64.01, "volume": 3261529.0}, {"date": "2021-01-13", "close": 64.09, "volume": 2496449.0}, {"date": "2021-01-14", "close": 64.76, "volume": 1720080.0}, {"date": "2021-01-15", "close": 64.75, "volume": 1653623.0}, {"date": "2021-01-19", "close": 63.9, "volume": 2639009.0}, {"date": "2021-01-20", "close": 66.25, "volume": 2788083.0}, {"date": "2021-01-21", "close": 65.9, "volume": 2040665.0}, {"date": "2021-01-22", "close": 66.52, "volume": 1910993.0}, {"date": "2021-01-25", "close": 66.6, "volume": 1755829.0}, {"date": "2021-01-26", "close": 66.57, "volume": 1609100.0}, {"date": "2021-01-27", "close": 64.78, "volume": 2227609.0}, {"date": "2021-01-28", "close": 64.96, "volume": 1391171.0}, {"date": "2021-01-29", "close": 64.31, "volume": 3402174.0}, {"date": "2021-02-01", "close": 64.19, "volume": 1918207.0}, {"date": "2021-02-02", "close": 64.22, "volume": 2028455.0}, {"date": "2021-02-03", "close": 65.47, "volume": 1597357.0}, {"date": "2021-02-04", "close": 66.22, "volume": 1324964.0}, {"date": "2021-02-05", "close": 66.18, "volume": 1667644.0}, {"date": "2021-02-08", "close": 67.95, "volume": 2478185.0}, {"date": "2021-02-09", "close": 69.5, "volume": 2515673.0}, {"date": "2021-02-10", "close": 69.28, "volume": 3333986.0}, {"date": "2021-02-11", "close": 65.34, "volume": 6044197.0}, {"date": "2021-02-12", "close": 65.56, "volume": 2705177.0}, {"date": "2021-02-16", "close": 65.67, "volume": 2594520.0}, {"date": "2021-02-17", "close": 67.22, "volume": 2262174.0}, {"date": "2021-02-18", "close": 67.63, "volume": 1907794.0}, {"date": "2021-02-19", "close": 67.52, "volume": 1673275.0}, {"date": "2021-02-22", "close": 68.36, "volume": 1832258.0}, {"date": "2021-02-23", "close": 68.19, "volume": 2031136.0}, {"date": "2021-02-24", "close": 68.87, "volume": 1379243.0}, {"date": "2021-02-25", "close": 68.31, "volume": 1667762.0}, {"date": "2021-02-26", "close": 67.67, "volume": 2087820.0}, {"date": "2021-03-01", "close": 68.54, "volume": 1616011.0}, {"date": "2021-03-02", "close": 68.68, "volume": 1811130.0}, {"date": "2021-03-03", "close": 69.96, "volume": 2573791.0}, {"date": "2021-03-04", "close": 72.19, "volume": 4588304.0}, {"date": "2021-03-05", "close": 72.71, "volume": 3362940.0}, {"date": "2021-03-08", "close": 73.69, "volume": 2851033.0}, {"date": "2021-03-09", "close": 72.39, "volume": 3763758.0}, {"date": "2021-03-10", "close": 74.05, "volume": 2146631.0}, {"date": "2021-03-11", "close": 73.98, "volume": 2469369.0}, {"date": "2021-03-12", "close": 75.51, "volume": 1506299.0}, {"date": "2021-03-15", "close": 76.58, "volume": 2337029.0}, {"date": "2021-03-16", "close": 76.26, "volume": 2025669.0}, {"date": "2021-03-17", "close": 76.38, "volume": 1681999.0}, {"date": "2021-03-18", "close": 76.93, "volume": 1793140.0}, {"date": "2021-03-19", "close": 76.75, "volume": 5884459.0}, {"date": "2021-03-22", "close": 75.47, "volume": 1976765.0}, {"date": "2021-03-23", "close": 73.41, "volume": 2267361.0}, {"date": "2021-03-24", "close": 73.57, "volume": 1736941.0}, {"date": "2021-03-25", "close": 75.35, "volume": 2099709.0}, {"date": "2021-03-26", "close": 75.98, "volume": 1671839.0}, {"date": "2021-03-29", "close": 76.4, "volume": 1439924.0}, {"date": "2021-03-30", "close": 75.95, "volume": 1439501.0}, {"date": "2021-03-31", "close": 74.3, "volume": 2346939.0}, {"date": "2021-04-01", "close": 74.87, "volume": 1985831.0}, {"date": "2021-04-05", "close": 74.62, "volume": 1832295.0}, {"date": "2021-04-06", "close": 75.89, "volume": 1856656.0}, {"date": "2021-04-07", "close": 75.72, "volume": 1755737.0}, {"date": "2021-04-08", "close": 76.33, "volume": 1349149.0}, {"date": "2021-04-09", "close": 76.56, "volume": 1547257.0}, {"date": "2021-04-12", "close": 77.56, "volume": 1431266.0}, {"date": "2021-04-13", "close": 76.97, "volume": 1415146.0}, {"date": "2021-04-14", "close": 78.26, "volume": 1726942.0}, {"date": "2021-04-15", "close": 78.3, "volume": 1390898.0}, {"date": "2021-04-16", "close": 78.92, "volume": 1264989.0}, {"date": "2021-04-19", "close": 78.55, "volume": 1067422.0}, {"date": "2021-04-20", "close": 78.53, "volume": 1486562.0}, {"date": "2021-04-21", "close": 79.58, "volume": 1064304.0}, {"date": "2021-04-22", "close": 79.04, "volume": 1742566.0}, {"date": "2021-04-23", "close": 78.7, "volume": 1319545.0}, {"date": "2021-04-26", "close": 77.95, "volume": 1156417.0}, {"date": "2021-04-27", "close": 76.69, "volume": 2475094.0}, {"date": "2021-04-28", "close": 77.33, "volume": 1229396.0}, {"date": "2021-04-29", "close": 77.3, "volume": 1774891.0}, {"date": "2021-04-30", "close": 77.45, "volume": 1847371.0}, {"date": "2021-05-03", "close": 78.5, "volume": 2105204.0}, {"date": "2021-05-04", "close": 77.78, "volume": 2797402.0}, {"date": "2021-05-05", "close": 77.87, "volume": 2228417.0}, {"date": "2021-05-06", "close": 78.39, "volume": 1973700.0}, {"date": "2021-05-07", "close": 78.82, "volume": 3070234.0}, {"date": "2021-05-10", "close": 78.82, "volume": 3637640.0}, {"date": "2021-05-11", "close": 79.44, "volume": 2750958.0}, {"date": "2021-05-12", "close": 79.16, "volume": 2824281.0}, {"date": "2021-05-13", "close": 80.56, "volume": 1954469.0}, {"date": "2021-05-14", "close": 80.34, "volume": 1391185.0}, {"date": "2021-05-17", "close": 80.61, "volume": 1296073.0}, {"date": "2021-05-18", "close": 79.86, "volume": 1076963.0}, {"date": "2021-05-19", "close": 79.64, "volume": 2206730.0}, {"date": "2021-05-20", "close": 80.58, "volume": 2601278.0}, {"date": "2021-05-21", "close": 80.69, "volume": 1714930.0}, {"date": "2021-05-24", "close": 80.56, "volume": 899591.0}, {"date": "2021-05-25", "close": 80.21, "volume": 1207878.0}, {"date": "2021-05-26", "close": 79.6, "volume": 1742035.0}, {"date": "2021-05-27", "close": 79.51, "volume": 2282023.0}, {"date": "2021-05-28", "close": 79.5, "volume": 1454748.0}, {"date": "2021-06-01", "close": 80.1, "volume": 2194177.0}, {"date": "2021-06-02", "close": 80.27, "volume": 1901198.0}, {"date": "2021-06-03", "close": 79.17, "volume": 2136219.0}, {"date": "2021-06-04", "close": 78.65, "volume": 1461017.0}, {"date": "2021-06-07", "close": 78.33, "volume": 1401431.0}, {"date": "2021-06-08", "close": 78.32, "volume": 1869482.0}, {"date": "2021-06-09", "close": 77.4, "volume": 1415498.0}, {"date": "2021-06-10", "close": 76.94, "volume": 1189180.0}, {"date": "2021-06-11", "close": 77.37, "volume": 1307072.0}, {"date": "2021-06-14", "close": 77.35, "volume": 1204238.0}, {"date": "2021-06-15", "close": 75.72, "volume": 1643883.0}, {"date": "2021-06-16", "close": 74.64, "volume": 1941899.0}, {"date": "2021-06-17", "close": 73.88, "volume": 2285661.0}, {"date": "2021-06-18", "close": 72.76, "volume": 3018033.0}, {"date": "2021-06-21", "close": 73.57, "volume": 1591972.0}, {"date": "2021-06-22", "close": 74.21, "volume": 2017038.0}, {"date": "2021-06-23", "close": 73.83, "volume": 1067798.0}, {"date": "2021-06-24", "close": 74.28, "volume": 1873860.0}, {"date": "2021-06-25", "close": 74.5, "volume": 1653564.0}, {"date": "2021-06-28", "close": 73.6, "volume": 1337880.0}, {"date": "2021-06-29", "close": 73.32, "volume": 1279159.0}, {"date": "2021-06-30", "close": 73.76, "volume": 1423672.0}, {"date": "2021-07-01", "close": 73.84, "volume": 1297974.0}, {"date": "2021-07-02", "close": 73.62, "volume": 1047431.0}, {"date": "2021-07-06", "close": 73.03, "volume": 1911307.0}, {"date": "2021-07-07", "close": 73.39, "volume": 1530995.0}, {"date": "2021-07-08", "close": 72.64, "volume": 1364115.0}, {"date": "2021-07-09", "close": 73.55, "volume": 1430959.0}, {"date": "2021-07-12", "close": 72.55, "volume": 1624260.0}, {"date": "2021-07-13", "close": 71.77, "volume": 1518534.0}, {"date": "2021-07-14", "close": 71.17, "volume": 2256869.0}, {"date": "2021-07-15", "close": 71.77, "volume": 1478309.0}, {"date": "2021-07-16", "close": 71.4, "volume": 1475288.0}, {"date": "2021-07-19", "close": 70.92, "volume": 1750254.0}, {"date": "2021-07-20", "close": 71.34, "volume": 1756891.0}, {"date": "2021-07-21", "close": 71.47, "volume": 1374103.0}, {"date": "2021-07-22", "close": 70.72, "volume": 1436010.0}, {"date": "2021-07-23", "close": 71.32, "volume": 1278213.0}, {"date": "2021-07-26", "close": 71.25, "volume": 1699792.0}, {"date": "2021-07-27", "close": 71.77, "volume": 2789146.0}, {"date": "2021-07-28", "close": 71.61, "volume": 1102594.0}, {"date": "2021-07-29", "close": 71.92, "volume": 1238316.0}, {"date": "2021-07-30", "close": 71.46, "volume": 1692791.0}, {"date": "2021-08-02", "close": 71.75, "volume": 1817129.0}, {"date": "2021-08-03", "close": 71.71, "volume": 1981390.0}, {"date": "2021-08-04", "close": 70.36, "volume": 1634750.0}, {"date": "2021-08-05", "close": 70.14, "volume": 1426125.0}, {"date": "2021-08-06", "close": 71.12, "volume": 1369430.0}, {"date": "2021-08-09", "close": 77.3, "volume": 5240555.0}, {"date": "2021-08-10", "close": 79.55, "volume": 3303445.0}, {"date": "2021-08-11", "close": 80.18, "volume": 2132741.0}, {"date": "2021-08-12", "close": 80.04, "volume": 2207955.0}, {"date": "2021-08-13", "close": 81.91, "volume": 2691056.0}, {"date": "2021-08-16", "close": 81.11, "volume": 1651718.0}, {"date": "2021-08-17", "close": 80.76, "volume": 1183390.0}, {"date": "2021-08-18", "close": 80.15, "volume": 1998742.0}, {"date": "2021-08-19", "close": 80.29, "volume": 1609002.0}, {"date": "2021-08-20", "close": 79.94, "volume": 1453148.0}, {"date": "2021-08-23", "close": 79.53, "volume": 1122297.0}, {"date": "2021-08-24", "close": 79.12, "volume": 1223173.0}, {"date": "2021-08-25", "close": 78.71, "volume": 1384964.0}, {"date": "2021-08-26", "close": 78.1, "volume": 1411510.0}, {"date": "2021-08-27", "close": 78.51, "volume": 1198660.0}, {"date": "2021-08-30", "close": 78.18, "volume": 1039622.0}, {"date": "2021-08-31", "close": 78.52, "volume": 1889436.0}, {"date": "2021-09-01", "close": 78.35, "volume": 1308398.0}, {"date": "2021-09-02", "close": 78.49, "volume": 1426973.0}, {"date": "2021-09-03", "close": 78.23, "volume": 1477266.0}, {"date": "2021-09-07", "close": 77.29, "volume": 3170511.0}, {"date": "2021-09-08", "close": 76.17, "volume": 3434982.0}, {"date": "2021-09-09", "close": 75.58, "volume": 2156611.0}, {"date": "2021-09-10", "close": 74.8, "volume": 1391775.0}, {"date": "2021-09-13", "close": 76.43, "volume": 1797898.0}, {"date": "2021-09-14", "close": 75.43, "volume": 1697295.0}, {"date": "2021-09-15", "close": 76.21, "volume": 1288379.0}, {"date": "2021-09-16", "close": 75.8, "volume": 1112070.0}, {"date": "2021-09-17", "close": 75.81, "volume": 2566229.0}, {"date": "2021-09-20", "close": 75.7, "volume": 1628282.0}, {"date": "2021-09-21", "close": 75.52, "volume": 1244399.0}, {"date": "2021-09-22", "close": 75.48, "volume": 914709.0}, {"date": "2021-09-23", "close": 76.11, "volume": 1497796.0}, {"date": "2021-09-24", "close": 76.22, "volume": 1125891.0}, {"date": "2021-09-27", "close": 76.86, "volume": 1234951.0}, {"date": "2021-09-28", "close": 77.8, "volume": 2008593.0}, {"date": "2021-09-29", "close": 80.49, "volume": 2810470.0}, {"date": "2021-09-30", "close": 78.94, "volume": 1982242.0}, {"date": "2021-10-01", "close": 78.31, "volume": 2249519.0}, {"date": "2021-10-04", "close": 78.08, "volume": 1690542.0}, {"date": "2021-10-05", "close": 78.31, "volume": 1381485.0}, {"date": "2021-10-06", "close": 78.62, "volume": 1070315.0}, {"date": "2021-10-07", "close": 78.68, "volume": 2015960.0}, {"date": "2021-10-08", "close": 78.57, "volume": 858400.0}, {"date": "2021-10-11", "close": 78.34, "volume": 1269350.0}, {"date": "2021-10-12", "close": 79.24, "volume": 2028347.0}, {"date": "2021-10-13", "close": 79.31, "volume": 1336382.0}, {"date": "2021-10-14", "close": 79.7, "volume": 1059036.0}, {"date": "2021-10-15", "close": 79.68, "volume": 1413816.0}, {"date": "2021-10-18", "close": 79.43, "volume": 1290792.0}, {"date": "2021-10-19", "close": 80.1, "volume": 1236049.0}, {"date": "2021-10-20", "close": 81.23, "volume": 1457481.0}, {"date": "2021-10-21", "close": 81.19, "volume": 1156793.0}, {"date": "2021-10-22", "close": 82.5, "volume": 1283263.0}, {"date": "2021-10-25", "close": 83.29, "volume": 1671256.0}, {"date": "2021-10-26", "close": 82.49, "volume": 1203896.0}, {"date": "2021-10-27", "close": 80.63, "volume": 1520608.0}, {"date": "2021-10-28", "close": 81.01, "volume": 1389803.0}, {"date": "2021-10-29", "close": 79.97, "volume": 1771169.0}, {"date": "2021-11-01", "close": 80.83, "volume": 976966.0}, {"date": "2021-11-02", "close": 81.53, "volume": 1269508.0}, {"date": "2021-11-03", "close": 81.72, "volume": 1152203.0}, {"date": "2021-11-04", "close": 81.07, "volume": 835130.0}, {"date": "2021-11-05", "close": 81.56, "volume": 1143048.0}, {"date": "2021-11-08", "close": 81.37, "volume": 1051171.0}, {"date": "2021-11-09", "close": 81.52, "volume": 1169999.0}, {"date": "2021-11-10", "close": 82.54, "volume": 1574122.0}, {"date": "2021-11-11", "close": 83.13, "volume": 1580869.0}, {"date": "2021-11-12", "close": 81.23, "volume": 2804656.0}, {"date": "2021-11-15", "close": 84.11, "volume": 4097509.0}, {"date": "2021-11-16", "close": 83.58, "volume": 2434670.0}, {"date": "2021-11-17", "close": 82.59, "volume": 1859017.0}, {"date": "2021-11-18", "close": 82.56, "volume": 2875004.0}, {"date": "2021-11-19", "close": 81.51, "volume": 2018151.0}, {"date": "2021-11-22", "close": 83.13, "volume": 1729984.0}, {"date": "2021-11-23", "close": 83.24, "volume": 2131565.0}, {"date": "2021-11-24", "close": 83.24, "volume": 1314432.0}, {"date": "2021-11-26", "close": 81.34, "volume": 1171471.0}, {"date": "2021-11-29", "close": 81.88, "volume": 2027498.0}, {"date": "2021-11-30", "close": 78.96, "volume": 3299872.0}, {"date": "2021-12-01", "close": 78.26, "volume": 2427468.0}, {"date": "2021-12-02", "close": 80.79, "volume": 2993798.0}, {"date": "2021-12-03", "close": 82.6, "volume": 3070935.0}, {"date": "2021-12-06", "close": 83.48, "volume": 2744508.0}, {"date": "2021-12-07", "close": 83.97, "volume": 1874333.0}, {"date": "2021-12-08", "close": 83.53, "volume": 2074755.0}, {"date": "2021-12-09", "close": 83.75, "volume": 3182175.0}, {"date": "2021-12-10", "close": 84.11, "volume": 1973365.0}, {"date": "2021-12-13", "close": 84.93, "volume": 2564419.0}, {"date": "2021-12-14", "close": 85.75, "volume": 3077958.0}, {"date": "2021-12-15", "close": 85.91, "volume": 1892796.0}, {"date": "2021-12-16", "close": 86.2, "volume": 1821873.0}, {"date": "2021-12-17", "close": 85.43, "volume": 3392586.0}, {"date": "2021-12-20", "close": 84.84, "volume": 1721590.0}, {"date": "2021-12-21", "close": 85.27, "volume": 1548731.0}, {"date": "2021-12-22", "close": 84.93, "volume": 1599641.0}, {"date": "2021-12-23", "close": 85.22, "volume": 1182182.0}, {"date": "2021-12-27", "close": 86.16, "volume": 725997.0}, {"date": "2021-12-28", "close": 86.67, "volume": 960967.0}, {"date": "2021-12-29", "close": 86.42, "volume": 975494.0}, {"date": "2021-12-30", "close": 86.32, "volume": 752572.0}, {"date": "2021-12-31", "close": 87.16, "volume": 1258465.0}, {"date": "2022-01-03", "close": 87.8, "volume": 1781685.0}, {"date": "2022-01-04", "close": 89.54, "volume": 3471396.0}, {"date": "2022-01-05", "close": 89.72, "volume": 2289903.0}, {"date": "2022-01-06", "close": 90.84, "volume": 2135221.0}, {"date": "2022-01-07", "close": 91.01, "volume": 1751495.0}, {"date": "2022-01-10", "close": 90.77, "volume": 2049995.0}, {"date": "2022-01-11", "close": 90.99, "volume": 2026957.0}, {"date": "2022-01-12", "close": 90.75, "volume": 1680263.0}, {"date": "2022-01-13", "close": 93.21, "volume": 2218540.0}, {"date": "2022-01-14", "close": 93.76, "volume": 2076639.0}, {"date": "2022-01-18", "close": 93.72, "volume": 2507162.0}, {"date": "2022-01-19", "close": 92.71, "volume": 1880392.0}, {"date": "2022-01-20", "close": 90.46, "volume": 2142667.0}, {"date": "2022-01-21", "close": 89.93, "volume": 3056240.0}, {"date": "2022-01-24", "close": 90.65, "volume": 2760731.0}, {"date": "2022-01-25", "close": 90.29, "volume": 1837619.0}, {"date": "2022-01-26", "close": 90.58, "volume": 2513373.0}, {"date": "2022-01-27", "close": 90.02, "volume": 1811300.0}, {"date": "2022-01-28", "close": 91.3, "volume": 1633798.0}, {"date": "2022-01-31", "close": 90.89, "volume": 1442965.0}, {"date": "2022-02-01", "close": 91.06, "volume": 1407315.0}, {"date": "2022-02-02", "close": 91.37, "volume": 3364198.0}, {"date": "2022-02-03", "close": 90.32, "volume": 2053714.0}, {"date": "2022-02-04", "close": 88.29, "volume": 2948939.0}, {"date": "2022-02-07", "close": 99.09, "volume": 10139310.0}, {"date": "2022-02-08", "close": 98.71, "volume": 5491422.0}, {"date": "2022-02-09", "close": 98.72, "volume": 2237496.0}, {"date": "2022-02-10", "close": 97.88, "volume": 2687399.0}, {"date": "2022-02-11", "close": 97.99, "volume": 2172024.0}, {"date": "2022-02-14", "close": 94.88, "volume": 2725335.0}, {"date": "2022-02-15", "close": 93.96, "volume": 2093378.0}, {"date": "2022-02-16", "close": 94.45, "volume": 2242197.0}, {"date": "2022-02-17", "close": 93.21, "volume": 2017897.0}, {"date": "2022-02-18", "close": 92.27, "volume": 3475900.0}, {"date": "2022-02-22", "close": 92.44, "volume": 2338045.0}, {"date": "2022-02-23", "close": 91.99, "volume": 1793476.0}, {"date": "2022-02-24", "close": 90.33, "volume": 2743201.0}, {"date": "2022-02-25", "close": 93.37, "volume": 2120238.0}, {"date": "2022-02-28", "close": 92.66, "volume": 3255243.0}, {"date": "2022-03-01", "close": 93.83, "volume": 3512835.0}, {"date": "2022-03-02", "close": 95.04, "volume": 4114796.0}, {"date": "2022-03-03", "close": 95.34, "volume": 3093502.0}, {"date": "2022-03-04", "close": 93.51, "volume": 2768225.0}, {"date": "2022-03-07", "close": 92.56, "volume": 2869272.0}, {"date": "2022-03-08", "close": 92.32, "volume": 2646494.0}, {"date": "2022-03-09", "close": 90.64, "volume": 4479916.0}, {"date": "2022-03-10", "close": 89.95, "volume": 3852372.0}, {"date": "2022-03-11", "close": 87.64, "volume": 3017046.0}, {"date": "2022-03-14", "close": 85.5, "volume": 5338935.0}, {"date": "2022-03-15", "close": 85.7, "volume": 6695529.0}, {"date": "2022-03-16", "close": 87.22, "volume": 3465395.0}, {"date": "2022-03-17", "close": 88.6, "volume": 2624398.0}, {"date": "2022-03-18", "close": 87.14, "volume": 4899450.0}, {"date": "2022-03-21", "close": 86.58, "volume": 2748849.0}, {"date": "2022-03-22", "close": 86.78, "volume": 2647786.0}, {"date": "2022-03-23", "close": 85.73, "volume": 2295461.0}, {"date": "2022-03-24", "close": 86.33, "volume": 1694003.0}, {"date": "2022-03-25", "close": 86.93, "volume": 1978427.0}, {"date": "2022-03-28", "close": 86.77, "volume": 2517238.0}, {"date": "2022-03-29", "close": 88.82, "volume": 2039295.0}, {"date": "2022-03-30", "close": 88.71, "volume": 1607382.0}, {"date": "2022-03-31", "close": 89.63, "volume": 2024567.0}, {"date": "2022-04-01", "close": 91.04, "volume": 1680941.0}, {"date": "2022-04-04", "close": 89.85, "volume": 2231569.0}, {"date": "2022-04-05", "close": 90.19, "volume": 1955538.0}, {"date": "2022-04-06", "close": 90.9, "volume": 2378464.0}, {"date": "2022-04-07", "close": 91.44, "volume": 2022121.0}, {"date": "2022-04-08", "close": 92.44, "volume": 1853325.0}, {"date": "2022-04-11", "close": 93.82, "volume": 2183171.0}, {"date": "2022-04-12", "close": 93.44, "volume": 1646365.0}, {"date": "2022-04-13", "close": 94.49, "volume": 1376183.0}, {"date": "2022-04-14", "close": 95.45, "volume": 1357156.0}, {"date": "2022-04-18", "close": 95.08, "volume": 2081857.0}, {"date": "2022-04-19", "close": 97.48, "volume": 1911720.0}, {"date": "2022-04-20", "close": 98.4, "volume": 1784432.0}, {"date": "2022-04-21", "close": 97.79, "volume": 1705291.0}, {"date": "2022-04-22", "close": 94.92, "volume": 2085772.0}, {"date": "2022-04-25", "close": 94.51, "volume": 2246135.0}, {"date": "2022-04-26", "close": 92.58, "volume": 1582265.0}, {"date": "2022-04-27", "close": 93.62, "volume": 1407923.0}, {"date": "2022-04-28", "close": 95.69, "volume": 1710768.0}, {"date": "2022-04-29", "close": 93.16, "volume": 1642518.0}, {"date": "2022-05-02", "close": 92.9, "volume": 2042065.0}, {"date": "2022-05-03", "close": 90.1, "volume": 3090570.0}, {"date": "2022-05-04", "close": 92.23, "volume": 1892230.0}, {"date": "2022-05-05", "close": 90.9, "volume": 1572086.0}, {"date": "2022-05-06", "close": 90.82, "volume": 2231975.0}, {"date": "2022-05-09", "close": 92.84, "volume": 3452799.0}, {"date": "2022-05-10", "close": 92.09, "volume": 3243285.0}, {"date": "2022-05-11", "close": 90.2, "volume": 2650103.0}, {"date": "2022-05-12", "close": 89.54, "volume": 1831491.0}, {"date": "2022-05-13", "close": 90.0, "volume": 1825130.0}, {"date": "2022-05-16", "close": 90.79, "volume": 1641718.0}, {"date": "2022-05-17", "close": 91.77, "volume": 1382601.0}, {"date": "2022-05-18", "close": 84.75, "volume": 4041721.0}, {"date": "2022-05-19", "close": 84.12, "volume": 2783840.0}, {"date": "2022-05-20", "close": 85.28, "volume": 4322877.0}, {"date": "2022-05-23", "close": 87.34, "volume": 1982097.0}, {"date": "2022-05-24", "close": 88.75, "volume": 1993013.0}, {"date": "2022-05-25", "close": 89.06, "volume": 1543605.0}, {"date": "2022-05-26", "close": 89.76, "volume": 1941789.0}, {"date": "2022-05-27", "close": 91.04, "volume": 1761807.0}, {"date": "2022-05-31", "close": 89.61, "volume": 4010111.0}, {"date": "2022-06-01", "close": 88.14, "volume": 2124311.0}, {"date": "2022-06-02", "close": 88.01, "volume": 2500476.0}, {"date": "2022-06-03", "close": 87.41, "volume": 1474396.0}, {"date": "2022-06-06", "close": 87.48, "volume": 1322294.0}, {"date": "2022-06-07", "close": 88.38, "volume": 1481911.0}, {"date": "2022-06-08", "close": 87.31, "volume": 948259.0}, {"date": "2022-06-09", "close": 85.31, "volume": 1776537.0}, {"date": "2022-06-10", "close": 84.14, "volume": 1623607.0}, {"date": "2022-06-13", "close": 83.31, "volume": 1778409.0}, {"date": "2022-06-14", "close": 83.92, "volume": 2132657.0}, {"date": "2022-06-15", "close": 84.11, "volume": 1979031.0}, {"date": "2022-06-16", "close": 82.55, "volume": 2033204.0}, {"date": "2022-06-17", "close": 83.07, "volume": 3493075.0}, {"date": "2022-06-21", "close": 84.01, "volume": 1688199.0}, {"date": "2022-06-22", "close": 83.81, "volume": 1719748.0}, {"date": "2022-06-23", "close": 83.96, "volume": 1184781.0}, {"date": "2022-06-24", "close": 85.8, "volume": 2292025.0}, {"date": "2022-06-27", "close": 85.81, "volume": 1315870.0}, {"date": "2022-06-28", "close": 85.62, "volume": 1207430.0}, {"date": "2022-06-29", "close": 86.3, "volume": 1213933.0}, {"date": "2022-06-30", "close": 86.06, "volume": 1573748.0}, {"date": "2022-07-01", "close": 85.25, "volume": 1666487.0}, {"date": "2022-07-05", "close": 85.79, "volume": 2572036.0}, {"date": "2022-07-06", "close": 85.68, "volume": 1480625.0}, {"date": "2022-07-07", "close": 86.07, "volume": 1729425.0}, {"date": "2022-07-08", "close": 84.11, "volume": 1874370.0}, {"date": "2022-07-11", "close": 81.81, "volume": 2510940.0}, {"date": "2022-07-12", "close": 82.72, "volume": 2299099.0}, {"date": "2022-07-13", "close": 83.03, "volume": 1518371.0}, {"date": "2022-07-14", "close": 81.54, "volume": 1732559.0}, {"date": "2022-07-15", "close": 81.93, "volume": 1920786.0}, {"date": "2022-07-18", "close": 81.88, "volume": 1367808.0}, {"date": "2022-07-19", "close": 83.5, "volume": 1402335.0}, {"date": "2022-07-20", "close": 82.35, "volume": 1650694.0}, {"date": "2022-07-21", "close": 82.22, "volume": 1251988.0}, {"date": "2022-07-22", "close": 82.08, "volume": 1335038.0}, {"date": "2022-07-25", "close": 83.69, "volume": 1677160.0}, {"date": "2022-07-26", "close": 84.21, "volume": 1349840.0}, {"date": "2022-07-27", "close": 85.68, "volume": 1211958.0}, {"date": "2022-07-28", "close": 87.2, "volume": 1399294.0}, {"date": "2022-07-29", "close": 88.01, "volume": 1443368.0}, {"date": "2022-08-01", "close": 88.17, "volume": 1339233.0}, {"date": "2022-08-02", "close": 87.51, "volume": 1078239.0}, {"date": "2022-08-03", "close": 87.56, "volume": 1053201.0}, {"date": "2022-08-04", "close": 86.57, "volume": 1287691.0}, {"date": "2022-08-05", "close": 87.45, "volume": 1846976.0}, {"date": "2022-08-08", "close": 80.1, "volume": 9675017.0}, {"date": "2022-08-09", "close": 79.92, "volume": 3350443.0}, {"date": "2022-08-10", "close": 79.36, "volume": 2561061.0}, {"date": "2022-08-11", "close": 80.69, "volume": 2149394.0}, {"date": "2022-08-12", "close": 81.79, "volume": 1517116.0}, {"date": "2022-08-15", "close": 82.05, "volume": 1528348.0}, {"date": "2022-08-16", "close": 82.09, "volume": 1743407.0}, {"date": "2022-08-17", "close": 81.09, "volume": 1782204.0}, {"date": "2022-08-18", "close": 81.78, "volume": 1248359.0}, {"date": "2022-08-19", "close": 81.75, "volume": 1161512.0}, {"date": "2022-08-22", "close": 80.45, "volume": 1245691.0}, {"date": "2022-08-23", "close": 79.83, "volume": 1319394.0}, {"date": "2022-08-24", "close": 79.53, "volume": 1632946.0}, {"date": "2022-08-25", "close": 80.04, "volume": 1456101.0}, {"date": "2022-08-26", "close": 78.31, "volume": 1357487.0}, {"date": "2022-08-29", "close": 77.66, "volume": 1498308.0}, {"date": "2022-08-30", "close": 76.74, "volume": 3044674.0}, {"date": "2022-08-31", "close": 75.38, "volume": 2237391.0}, {"date": "2022-09-01", "close": 74.82, "volume": 2683060.0}, {"date": "2022-09-02", "close": 74.62, "volume": 1867184.0}, {"date": "2022-09-06", "close": 73.06, "volume": 2203519.0}, {"date": "2022-09-07", "close": 73.88, "volume": 1983994.0}, {"date": "2022-09-08", "close": 73.94, "volume": 2190411.0}, {"date": "2022-09-09", "close": 75.57, "volume": 2063307.0}, {"date": "2022-09-12", "close": 75.56, "volume": 2534626.0}, {"date": "2022-09-13", "close": 73.23, "volume": 2183508.0}, {"date": "2022-09-14", "close": 72.29, "volume": 2221213.0}, {"date": "2022-09-15", "close": 72.1, "volume": 2014926.0}, {"date": "2022-09-16", "close": 72.01, "volume": 2992333.0}, {"date": "2022-09-19", "close": 72.44, "volume": 1299218.0}, {"date": "2022-09-20", "close": 71.83, "volume": 1517385.0}, {"date": "2022-09-21", "close": 71.32, "volume": 1473595.0}, {"date": "2022-09-22", "close": 71.01, "volume": 1607146.0}, {"date": "2022-09-23", "close": 69.94, "volume": 1888380.0}, {"date": "2022-09-26", "close": 68.95, "volume": 1554548.0}, {"date": "2022-09-27", "close": 68.56, "volume": 2006158.0}, {"date": "2022-09-28", "close": 68.59, "volume": 2833107.0}, {"date": "2022-09-29", "close": 66.85, "volume": 2506137.0}, {"date": "2022-09-30", "close": 65.93, "volume": 2494938.0}, {"date": "2022-10-03", "close": 66.72, "volume": 3448859.0}, {"date": "2022-10-04", "close": 67.46, "volume": 3710324.0}, {"date": "2022-10-05", "close": 66.64, "volume": 2645345.0}, {"date": "2022-10-06", "close": 65.52, "volume": 2806987.0}, {"date": "2022-10-07", "close": 63.89, "volume": 2766425.0}, {"date": "2022-10-10", "close": 64.1, "volume": 2036513.0}, {"date": "2022-10-11", "close": 63.95, "volume": 2505360.0}, {"date": "2022-10-12", "close": 63.78, "volume": 2197708.0}, {"date": "2022-10-13", "close": 65.45, "volume": 2781404.0}, {"date": "2022-10-14", "close": 64.84, "volume": 2346734.0}, {"date": "2022-10-17", "close": 65.81, "volume": 2621891.0}, {"date": "2022-10-18", "close": 65.7, "volume": 2066722.0}, {"date": "2022-10-19", "close": 65.02, "volume": 2212915.0}, {"date": "2022-10-20", "close": 64.6, "volume": 1912817.0}, {"date": "2022-10-21", "close": 65.12, "volume": 2308555.0}, {"date": "2022-10-24", "close": 65.12, "volume": 3942877.0}, {"date": "2022-10-25", "close": 67.03, "volume": 3848008.0}, {"date": "2022-10-26", "close": 67.82, "volume": 1970422.0}, {"date": "2022-10-27", "close": 67.39, "volume": 2129353.0}, {"date": "2022-10-28", "close": 68.64, "volume": 1687599.0}, {"date": "2022-10-31", "close": 68.35, "volume": 2302007.0}, {"date": "2022-11-01", "close": 68.0, "volume": 1584908.0}, {"date": "2022-11-02", "close": 67.44, "volume": 1688080.0}, {"date": "2022-11-03", "close": 66.56, "volume": 1884423.0}, {"date": "2022-11-04", "close": 67.3, "volume": 2240760.0}, {"date": "2022-11-07", "close": 67.26, "volume": 4330797.0}, {"date": "2022-11-08", "close": 67.73, "volume": 2103677.0}, {"date": "2022-11-09", "close": 64.11, "volume": 5160731.0}, {"date": "2022-11-10", "close": 66.46, "volume": 4080282.0}, {"date": "2022-11-11", "close": 67.41, "volume": 4794381.0}, {"date": "2022-11-14", "close": 64.83, "volume": 5535604.0}, {"date": "2022-11-15", "close": 64.34, "volume": 3819927.0}, {"date": "2022-11-16", "close": 64.53, "volume": 3867701.0}, {"date": "2022-11-17", "close": 65.39, "volume": 3187737.0}, {"date": "2022-11-18", "close": 65.52, "volume": 3592866.0}, {"date": "2022-11-21", "close": 66.75, "volume": 4043848.0}, {"date": "2022-11-22", "close": 67.32, "volume": 5249314.0}, {"date": "2022-11-23", "close": 67.14, "volume": 2230895.0}, {"date": "2022-11-25", "close": 67.33, "volume": 2009660.0}, {"date": "2022-11-28", "close": 65.53, "volume": 4496862.0}, {"date": "2022-11-29", "close": 66.45, "volume": 3505708.0}, {"date": "2022-11-30", "close": 66.28, "volume": 3600397.0}, {"date": "2022-12-01", "close": 65.48, "volume": 2605667.0}, {"date": "2022-12-02", "close": 66.02, "volume": 2896612.0}, {"date": "2022-12-05", "close": 64.77, "volume": 2464416.0}, {"date": "2022-12-06", "close": 64.15, "volume": 4098229.0}, {"date": "2022-12-07", "close": 63.74, "volume": 3476696.0}, {"date": "2022-12-08", "close": 63.86, "volume": 3188763.0}, {"date": "2022-12-09", "close": 63.75, "volume": 2311577.0}, {"date": "2022-12-12", "close": 64.53, "volume": 2630472.0}, {"date": "2022-12-13", "close": 64.58, "volume": 2618228.0}, {"date": "2022-12-14", "close": 64.35, "volume": 2982978.0}, {"date": "2022-12-15", "close": 62.57, "volume": 3536182.0}, {"date": "2022-12-16", "close": 61.84, "volume": 5231554.0}, {"date": "2022-12-19", "close": 60.81, "volume": 4014295.0}, {"date": "2022-12-20", "close": 61.38, "volume": 2908464.0}, {"date": "2022-12-21", "close": 60.76, "volume": 3078062.0}, {"date": "2022-12-22", "close": 60.88, "volume": 2402285.0}, {"date": "2022-12-23", "close": 61.35, "volume": 1303142.0}, {"date": "2022-12-27", "close": 61.69, "volume": 1708107.0}, {"date": "2022-12-28", "close": 61.19, "volume": 1352191.0}, {"date": "2022-12-29", "close": 61.79, "volume": 1737094.0}, {"date": "2022-12-30", "close": 62.25, "volume": 2183330.0}, {"date": "2023-01-03", "close": 63.6, "volume": 3444792.0}, {"date": "2023-01-04", "close": 64.51, "volume": 3380387.0}, {"date": "2023-01-05", "close": 64.36, "volume": 2868077.0}, {"date": "2023-01-06", "close": 66.07, "volume": 2387756.0}, {"date": "2023-01-09", "close": 65.71, "volume": 2153812.0}, {"date": "2023-01-10", "close": 65.58, "volume": 2030777.0}, {"date": "2023-01-11", "close": 65.81, "volume": 2142050.0}, {"date": "2023-01-12", "close": 64.83, "volume": 1975724.0}, {"date": "2023-01-13", "close": 64.98, "volume": 2132226.0}, {"date": "2023-01-17", "close": 65.36, "volume": 2580333.0}, {"date": "2023-01-18", "close": 63.87, "volume": 2212973.0}, {"date": "2023-01-19", "close": 63.49, "volume": 2136405.0}, {"date": "2023-01-20", "close": 64.7, "volume": 2603644.0}, {"date": "2023-01-23", "close": 66.15, "volume": 2568951.0}, {"date": "2023-01-24", "close": 65.24, "volume": 2053384.0}, {"date": "2023-01-25", "close": 65.81, "volume": 2133574.0}, {"date": "2023-01-26", "close": 65.49, "volume": 1651092.0}, {"date": "2023-01-27", "close": 65.72, "volume": 2699058.0}, {"date": "2023-01-30", "close": 64.1, "volume": 3362150.0}, {"date": "2023-01-31", "close": 65.75, "volume": 2940580.0}, {"date": "2023-02-01", "close": 65.13, "volume": 2575898.0}, {"date": "2023-02-02", "close": 65.13, "volume": 2639725.0}, {"date": "2023-02-03", "close": 64.03, "volume": 3338345.0}, {"date": "2023-02-06", "close": 61.08, "volume": 12387500.0}, {"date": "2023-02-07", "close": 61.41, "volume": 7809475.0}, {"date": "2023-02-08", "close": 59.98, "volume": 4929820.0}, {"date": "2023-02-09", "close": 60.64, "volume": 4239325.0}, {"date": "2023-02-10", "close": 60.39, "volume": 4672616.0}, {"date": "2023-02-13", "close": 60.96, "volume": 3354070.0}, {"date": "2023-02-14", "close": 60.89, "volume": 2661762.0}, {"date": "2023-02-15", "close": 61.25, "volume": 2189759.0}, {"date": "2023-02-16", "close": 60.69, "volume": 2312765.0}, {"date": "2023-02-17", "close": 61.37, "volume": 2691119.0}, {"date": "2023-02-21", "close": 60.72, "volume": 3157060.0}, {"date": "2023-02-22", "close": 61.74, "volume": 4217748.0}, {"date": "2023-02-23", "close": 62.36, "volume": 3403685.0}, {"date": "2023-02-24", "close": 61.23, "volume": 2439377.0}, {"date": "2023-02-27", "close": 60.41, "volume": 3922189.0}, {"date": "2023-02-28", "close": 59.24, "volume": 3556287.0}, {"date": "2023-03-01", "close": 59.29, "volume": 3091417.0}, {"date": "2023-03-02", "close": 59.06, "volume": 2826640.0}, {"date": "2023-03-03", "close": 59.23, "volume": 2800458.0}, {"date": "2023-03-06", "close": 58.75, "volume": 2629639.0}, {"date": "2023-03-07", "close": 58.37, "volume": 3264280.0}, {"date": "2023-03-08", "close": 58.51, "volume": 2237458.0}, {"date": "2023-03-09", "close": 57.64, "volume": 2798207.0}, {"date": "2023-03-10", "close": 56.98, "volume": 2766536.0}, {"date": "2023-03-13", "close": 57.21, "volume": 3434568.0}, {"date": "2023-03-14", "close": 57.3, "volume": 4005208.0}, {"date": "2023-03-15", "close": 58.14, "volume": 4129535.0}, {"date": "2023-03-16", "close": 58.53, "volume": 4802507.0}, {"date": "2023-03-17", "close": 58.54, "volume": 8118789.0}, {"date": "2023-03-20", "close": 58.57, "volume": 3038551.0}, {"date": "2023-03-21", "close": 58.23, "volume": 2899766.0}, {"date": "2023-03-22", "close": 57.2, "volume": 2224707.0}, {"date": "2023-03-23", "close": 56.08, "volume": 3790643.0}, {"date": "2023-03-24", "close": 57.06, "volume": 3173384.0}, {"date": "2023-03-27", "close": 57.99, "volume": 2404715.0}, {"date": "2023-03-28", "close": 57.85, "volume": 1687997.0}, {"date": "2023-03-29", "close": 58.25, "volume": 1918148.0}, {"date": "2023-03-30", "close": 58.32, "volume": 1565355.0}, {"date": "2023-03-31", "close": 59.32, "volume": 2782645.0}, {"date": "2023-04-03", "close": 59.41, "volume": 2778441.0}, {"date": "2023-04-04", "close": 59.68, "volume": 2234511.0}, {"date": "2023-04-05", "close": 59.96, "volume": 2279593.0}, {"date": "2023-04-06", "close": 59.61, "volume": 1957171.0}, {"date": "2023-04-10", "close": 61.05, "volume": 3439931.0}, {"date": "2023-04-11", "close": 62.05, "volume": 3421100.0}, {"date": "2023-04-12", "close": 61.58, "volume": 3013343.0}, {"date": "2023-04-13", "close": 61.69, "volume": 2298623.0}, {"date": "2023-04-14", "close": 60.82, "volume": 2031156.0}, {"date": "2023-04-17", "close": 61.44, "volume": 1596019.0}, {"date": "2023-04-18", "close": 60.87, "volume": 1806194.0}, {"date": "2023-04-19", "close": 61.62, "volume": 2055715.0}, {"date": "2023-04-20", "close": 60.86, "volume": 2012937.0}, {"date": "2023-04-21", "close": 61.0, "volume": 1726606.0}, {"date": "2023-04-24", "close": 60.91, "volume": 1992737.0}, {"date": "2023-04-25", "close": 61.0, "volume": 2082822.0}, {"date": "2023-04-26", "close": 60.35, "volume": 2489420.0}, {"date": "2023-04-27", "close": 61.28, "volume": 3348126.0}, {"date": "2023-04-28", "close": 62.49, "volume": 2942595.0}, {"date": "2023-05-01", "close": 62.33, "volume": 2185297.0}, {"date": "2023-05-02", "close": 60.94, "volume": 1932633.0}, {"date": "2023-05-03", "close": 60.56, "volume": 2757767.0}, {"date": "2023-05-04", "close": 60.13, "volume": 2312099.0}, {"date": "2023-05-05", "close": 60.69, "volume": 3649381.0}, {"date": "2023-05-08", "close": 50.73, "volume": 25258630.0}, {"date": "2023-05-09", "close": 48.82, "volume": 12081320.0}, {"date": "2023-05-10", "close": 47.28, "volume": 8769971.0}, {"date": "2023-05-11", "close": 49.34, "volume": 7014121.0}, {"date": "2023-05-12", "close": 48.87, "volume": 5088903.0}, {"date": "2023-05-15", "close": 49.47, "volume": 4676318.0}, {"date": "2023-05-16", "close": 49.2, "volume": 4047735.0}, {"date": "2023-05-17", "close": 50.12, "volume": 3603941.0}, {"date": "2023-05-18", "close": 49.97, "volume": 3395538.0}, {"date": "2023-05-19", "close": 49.96, "volume": 5735107.0}, {"date": "2023-05-22", "close": 50.11, "volume": 3001274.0}, {"date": "2023-05-23", "close": 51.67, "volume": 3718854.0}, {"date": "2023-05-24", "close": 51.77, "volume": 3686047.0}, {"date": "2023-05-25", "close": 51.76, "volume": 3690257.0}, {"date": "2023-05-26", "close": 52.01, "volume": 3318641.0}, {"date": "2023-05-30", "close": 52.38, "volume": 3570607.0}, {"date": "2023-05-31", "close": 50.64, "volume": 6173767.0}, {"date": "2023-06-01", "close": 50.61, "volume": 3327905.0}, {"date": "2023-06-02", "close": 51.34, "volume": 4291609.0}, {"date": "2023-06-05", "close": 50.51, "volume": 2634250.0}, {"date": "2023-06-06", "close": 50.44, "volume": 2432391.0}, {"date": "2023-06-07", "close": 51.33, "volume": 3303792.0}, {"date": "2023-06-08", "close": 50.86, "volume": 2542254.0}, {"date": "2023-06-09", "close": 50.37, "volume": 2534917.0}, {"date": "2023-06-12", "close": 50.65, "volume": 2576448.0}, {"date": "2023-06-13", "close": 50.26, "volume": 3386308.0}, {"date": "2023-06-14", "close": 49.76, "volume": 3423729.0}, {"date": "2023-06-15", "close": 50.21, "volume": 3062537.0}, {"date": "2023-06-16", "close": 50.39, "volume": 4116891.0}, {"date": "2023-06-20", "close": 49.83, "volume": 2918358.0}, {"date": "2023-06-21", "close": 50.47, "volume": 3409518.0}, {"date": "2023-06-22", "close": 50.41, "volume": 2690079.0}, {"date": "2023-06-23", "close": 49.5, "volume": 3336092.0}, {"date": "2023-06-26", "close": 50.23, "volume": 2209162.0}, {"date": "2023-06-27", "close": 49.96, "volume": 2520789.0}, {"date": "2023-06-28", "close": 49.83, "volume": 3897889.0}, {"date": "2023-06-29", "close": 50.69, "volume": 3183055.0}, {"date": "2023-06-30", "close": 51.04, "volume": 2366004.0}, {"date": "2023-07-03", "close": 51.81, "volume": 1491832.0}, {"date": "2023-07-05", "close": 51.88, "volume": 2756248.0}, {"date": "2023-07-06", "close": 52.1, "volume": 3379140.0}, {"date": "2023-07-07", "close": 51.76, "volume": 3355796.0}, {"date": "2023-07-10", "close": 50.9, "volume": 3325297.0}, {"date": "2023-07-11", "close": 51.67, "volume": 2670286.0}, {"date": "2023-07-12", "close": 52.18, "volume": 2507187.0}, {"date": "2023-07-13", "close": 52.97, "volume": 2403155.0}, {"date": "2023-07-14", "close": 52.33, "volume": 1993641.0}, {"date": "2023-07-17", "close": 51.88, "volume": 2230876.0}, {"date": "2023-07-18", "close": 51.49, "volume": 2361754.0}, {"date": "2023-07-19", "close": 52.27, "volume": 3404048.0}, {"date": "2023-07-20", "close": 52.5, "volume": 2332736.0}, {"date": "2023-07-21", "close": 52.66, "volume": 1957859.0}, {"date": "2023-07-24", "close": 53.47, "volume": 2670729.0}, {"date": "2023-07-25", "close": 54.23, "volume": 2591673.0}, {"date": "2023-07-26", "close": 55.04, "volume": 2983778.0}, {"date": "2023-07-27", "close": 55.41, "volume": 4581678.0}, {"date": "2023-07-28", "close": 56.35, "volume": 3836592.0}, {"date": "2023-07-31", "close": 55.72, "volume": 6103152.0}, {"date": "2023-08-01", "close": 55.32, "volume": 2510664.0}, {"date": "2023-08-02", "close": 55.41, "volume": 2419771.0}, {"date": "2023-08-03", "close": 56.27, "volume": 3208383.0}, {"date": "2023-08-04", "close": 56.46, "volume": 3901809.0}, {"date": "2023-08-07", "close": 54.3, "volume": 10321070.0}, {"date": "2023-08-08", "close": 55.05, "volume": 4331770.0}, {"date": "2023-08-09", "close": 53.82, "volume": 2751057.0}, {"date": "2023-08-10", "close": 53.75, "volume": 2424574.0}, {"date": "2023-08-11", "close": 55.24, "volume": 2315822.0}, {"date": "2023-08-14", "close": 54.41, "volume": 2620953.0}, {"date": "2023-08-15", "close": 53.73, "volume": 2210345.0}, {"date": "2023-08-16", "close": 53.4, "volume": 1842300.0}, {"date": "2023-08-17", "close": 54.1, "volume": 2541463.0}, {"date": "2023-08-18", "close": 54.63, "volume": 7036595.0}, {"date": "2023-08-21", "close": 54.81, "volume": 2358449.0}, {"date": "2023-08-22", "close": 54.04, "volume": 1915681.0}, {"date": "2023-08-23", "close": 53.47, "volume": 1878087.0}, {"date": "2023-08-24", "close": 54.18, "volume": 2113652.0}, {"date": "2023-08-25", "close": 54.01, "volume": 1851084.0}, {"date": "2023-08-28", "close": 54.29, "volume": 1474369.0}, {"date": "2023-08-29", "close": 54.67, "volume": 1471446.0}, {"date": "2023-08-30", "close": 54.37, "volume": 2367604.0}, {"date": "2023-08-31", "close": 53.27, "volume": 2616701.0}, {"date": "2023-09-01", "close": 52.59, "volume": 4751011.0}, {"date": "2023-09-05", "close": 52.15, "volume": 2545040.0}, {"date": "2023-09-06", "close": 51.52, "volume": 3876165.0}, {"date": "2023-09-07", "close": 51.33, "volume": 4957764.0}, {"date": "2023-09-08", "close": 52.05, "volume": 2061668.0}, {"date": "2023-09-11", "close": 52.56, "volume": 2908802.0}, {"date": "2023-09-12", "close": 52.89, "volume": 1751003.0}, {"date": "2023-09-13", "close": 52.84, "volume": 2019380.0}, {"date": "2023-09-14", "close": 53.96, "volume": 2870808.0}, {"date": "2023-09-15", "close": 54.54, "volume": 3967813.0}, {"date": "2023-09-18", "close": 53.9, "volume": 1548096.0}, {"date": "2023-09-19", "close": 53.82, "volume": 1878224.0}, {"date": "2023-09-20", "close": 53.32, "volume": 2595413.0}, {"date": "2023-09-21", "close": 53.05, "volume": 2487304.0}, {"date": "2023-09-22", "close": 51.12, "volume": 3405878.0}, {"date": "2023-09-25", "close": 50.62, "volume": 2442018.0}, {"date": "2023-09-26", "close": 51.27, "volume": 2255399.0}, {"date": "2023-09-27", "close": 50.11, "volume": 2342067.0}, {"date": "2023-09-28", "close": 49.93, "volume": 2244051.0}, {"date": "2023-09-29", "close": 50.49, "volume": 2321273.0}, {"date": "2023-10-02", "close": 49.24, "volume": 2820181.0}, {"date": "2023-10-03", "close": 49.08, "volume": 2214702.0}, {"date": "2023-10-04", "close": 48.35, "volume": 3053650.0}, {"date": "2023-10-05", "close": 48.17, "volume": 2300522.0}, {"date": "2023-10-06", "close": 47.43, "volume": 2912223.0}, {"date": "2023-10-09", "close": 47.22, "volume": 2275928.0}, {"date": "2023-10-10", "close": 48.35, "volume": 2393419.0}, {"date": "2023-10-11", "close": 48.21, "volume": 1743790.0}, {"date": "2023-10-12", "close": 47.11, "volume": 2071538.0}, {"date": "2023-10-13", "close": 46.52, "volume": 2743768.0}, {"date": "2023-10-16", "close": 47.37, "volume": 1957291.0}, {"date": "2023-10-17", "close": 47.2, "volume": 1646125.0}, {"date": "2023-10-18", "close": 46.93, "volume": 2705386.0}, {"date": "2023-10-19", "close": 46.59, "volume": 2618021.0}, {"date": "2023-10-20", "close": 46.29, "volume": 1707098.0}, {"date": "2023-10-23", "close": 45.17, "volume": 3177868.0}, {"date": "2023-10-24", "close": 45.47, "volume": 2057765.0}, {"date": "2023-10-25", "close": 45.37, "volume": 2242665.0}, {"date": "2023-10-26", "close": 45.92, "volume": 1952407.0}, {"date": "2023-10-27", "close": 45.62, "volume": 1507998.0}, {"date": "2023-10-30", "close": 46.27, "volume": 1945956.0}, {"date": "2023-10-31", "close": 46.35, "volume": 2370335.0}, {"date": "2023-11-01", "close": 46.47, "volume": 2980994.0}, {"date": "2023-11-02", "close": 47.56, "volume": 2362368.0}, {"date": "2023-11-03", "close": 47.06, "volume": 2701132.0}, {"date": "2023-11-06", "close": 46.58, "volume": 3038072.0}, {"date": "2023-11-07", "close": 46.72, "volume": 2332976.0}, {"date": "2023-11-08", "close": 46.34, "volume": 4331451.0}, {"date": "2023-11-09", "close": 46.4, "volume": 3154183.0}, {"date": "2023-11-10", "close": 46.95, "volume": 3048309.0}, {"date": "2023-11-13", "close": 45.62, "volume": 8059924.0}, {"date": "2023-11-14", "close": 47.74, "volume": 3877244.0}, {"date": "2023-11-15", "close": 48.31, "volume": 3009837.0}, {"date": "2023-11-16", "close": 48.33, "volume": 2737282.0}, {"date": "2023-11-17", "close": 48.74, "volume": 2364570.0}, {"date": "2023-11-20", "close": 48.41, "volume": 2062609.0}, {"date": "2023-11-21", "close": 47.98, "volume": 2561235.0}, {"date": "2023-11-22", "close": 48.01, "volume": 1744239.0}, {"date": "2023-11-24", "close": 48.3, "volume": 1687621.0}, {"date": "2023-11-27", "close": 47.59, "volume": 1822004.0}, {"date": "2023-11-28", "close": 47.99, "volume": 2501985.0}, {"date": "2023-11-29", "close": 47.09, "volume": 3071063.0}, {"date": "2023-11-30", "close": 46.84, "volume": 2765635.0}, {"date": "2023-12-01", "close": 48.2, "volume": 2506970.0}, {"date": "2023-12-04", "close": 49.82, "volume": 3081037.0}, {"date": "2023-12-05", "close": 49.94, "volume": 2557330.0}, {"date": "2023-12-06", "close": 50.19, "volume": 3342002.0}, {"date": "2023-12-07", "close": 51.54, "volume": 4361382.0}, {"date": "2023-12-08", "close": 51.38, "volume": 2986122.0}, {"date": "2023-12-11", "close": 51.24, "volume": 2743340.0}, {"date": "2023-12-12", "close": 50.17, "volume": 2807359.0}, {"date": "2023-12-13", "close": 52.29, "volume": 2972179.0}, {"date": "2023-12-14", "close": 52.33, "volume": 3536871.0}, {"date": "2023-12-15", "close": 51.81, "volume": 5916307.0}, {"date": "2023-12-18", "close": 51.71, "volume": 3129987.0}, {"date": "2023-12-19", "close": 51.77, "volume": 1781535.0}, {"date": "2023-12-20", "close": 51.16, "volume": 2484180.0}, {"date": "2023-12-21", "close": 51.66, "volume": 1597548.0}, {"date": "2023-12-22", "close": 51.94, "volume": 1946796.0}, {"date": "2023-12-26", "close": 52.43, "volume": 2417661.0}, {"date": "2023-12-27", "close": 52.82, "volume": 1909389.0}, {"date": "2023-12-28", "close": 53.67, "volume": 2129432.0}, {"date": "2023-12-29", "close": 53.75, "volume": 2000812.0}, {"date": "2024-01-02", "close": 55.53, "volume": 3122901.0}, {"date": "2024-01-03", "close": 54.61, "volume": 2804581.0}, {"date": "2024-01-04", "close": 54.16, "volume": 2426301.0}, {"date": "2024-01-05", "close": 54.92, "volume": 3627907.0}, {"date": "2024-01-08", "close": 54.9, "volume": 2251849.0}, {"date": "2024-01-09", "close": 55.33, "volume": 1787775.0}, {"date": "2024-01-10", "close": 54.5, "volume": 1874491.0}, {"date": "2024-01-11", "close": 54.28, "volume": 1635157.0}, {"date": "2024-01-12", "close": 54.87, "volume": 2140192.0}, {"date": "2024-01-16", "close": 54.63, "volume": 1524121.0}, {"date": "2024-01-17", "close": 54.31, "volume": 2203464.0}, {"date": "2024-01-18", "close": 53.57, "volume": 1814991.0}, {"date": "2024-01-19", "close": 53.1, "volume": 2089101.0}, {"date": "2024-01-22", "close": 52.55, "volume": 1856512.0}, {"date": "2024-01-23", "close": 53.36, "volume": 1863183.0}, {"date": "2024-01-24", "close": 53.18, "volume": 2727313.0}, {"date": "2024-01-25", "close": 54.04, "volume": 1551324.0}, {"date": "2024-01-26", "close": 54.99, "volume": 1844523.0}, {"date": "2024-01-29", "close": 54.66, "volume": 1491079.0}, {"date": "2024-01-30", "close": 55.06, "volume": 2063484.0}, {"date": "2024-01-31", "close": 54.76, "volume": 4236369.0}, {"date": "2024-02-01", "close": 56.63, "volume": 4048949.0}, {"date": "2024-02-02", "close": 56.36, "volume": 4093440.0}, {"date": "2024-02-05", "close": 57.5, "volume": 7486366.0}, {"date": "2024-02-06", "close": 55.39, "volume": 4374306.0}, {"date": "2024-02-07", "close": 53.94, "volume": 4186989.0}, {"date": "2024-02-08", "close": 53.97, "volume": 2562792.0}, {"date": "2024-02-09", "close": 52.58, "volume": 3629191.0}, {"date": "2024-02-12", "close": 52.55, "volume": 3101195.0}, {"date": "2024-02-13", "close": 51.61, "volume": 3336665.0}, {"date": "2024-02-14", "close": 51.98, "volume": 3417923.0}, {"date": "2024-02-15", "close": 52.57, "volume": 3436602.0}, {"date": "2024-02-16", "close": 53.12, "volume": 2569308.0}, {"date": "2024-02-20", "close": 54.05, "volume": 2814990.0}, {"date": "2024-02-21", "close": 53.67, "volume": 3392628.0}, {"date": "2024-02-22", "close": 53.09, "volume": 2918920.0}, {"date": "2024-02-23", "close": 53.81, "volume": 2745220.0}, {"date": "2024-02-26", "close": 54.12, "volume": 2330790.0}, {"date": "2024-02-27", "close": 54.13, "volume": 1737172.0}, {"date": "2024-02-28", "close": 53.89, "volume": 3032304.0}, {"date": "2024-02-29", "close": 54.24, "volume": 2749539.0}, {"date": "2024-03-01", "close": 53.2, "volume": 3843429.0}, {"date": "2024-03-04", "close": 53.38, "volume": 4488160.0}, {"date": "2024-03-05", "close": 53.71, "volume": 2374308.0}, {"date": "2024-03-06", "close": 53.4, "volume": 4375318.0}, {"date": "2024-03-07", "close": 53.67, "volume": 3148764.0}, {"date": "2024-03-08", "close": 54.11, "volume": 2343125.0}, {"date": "2024-03-11", "close": 55.73, "volume": 2914063.0}, {"date": "2024-03-12", "close": 55.39, "volume": 2076298.0}, {"date": "2024-03-13", "close": 55.87, "volume": 2287839.0}, {"date": "2024-03-14", "close": 56.05, "volume": 2791303.0}, {"date": "2024-03-15", "close": 56.15, "volume": 18216810.0}, {"date": "2024-03-18", "close": 56.09, "volume": 3298239.0}, {"date": "2024-03-19", "close": 57.17, "volume": 3566055.0}, {"date": "2024-03-20", "close": 57.7, "volume": 2382011.0}, {"date": "2024-03-21", "close": 58.07, "volume": 1761329.0}, {"date": "2024-03-22", "close": 58.05, "volume": 1651384.0}, {"date": "2024-03-25", "close": 58.45, "volume": 1694649.0}, {"date": "2024-03-26", "close": 58.17, "volume": 1795733.0}, {"date": "2024-03-27", "close": 58.81, "volume": 2799172.0}, {"date": "2024-03-28", "close": 58.73, "volume": 3405384.0}, {"date": "2024-04-01", "close": 57.85, "volume": 2231343.0}, {"date": "2024-04-02", "close": 57.6, "volume": 3592276.0}, {"date": "2024-04-03", "close": 57.81, "volume": 2927535.0}, {"date": "2024-04-04", "close": 59.48, "volume": 2901756.0}, {"date": "2024-04-05", "close": 59.05, "volume": 1901411.0}, {"date": "2024-04-08", "close": 59.09, "volume": 1997151.0}, {"date": "2024-04-09", "close": 59.41, "volume": 1715460.0}, {"date": "2024-04-10", "close": 58.17, "volume": 1403076.0}, {"date": "2024-04-11", "close": 59.34, "volume": 1863310.0}, {"date": "2024-04-12", "close": 57.78, "volume": 1331250.0}, {"date": "2024-04-15", "close": 58.12, "volume": 2365233.0}, {"date": "2024-04-16", "close": 58.15, "volume": 2149792.0}, {"date": "2024-04-17", "close": 58.58, "volume": 1557100.0}, {"date": "2024-04-18", "close": 58.87, "volume": 1525034.0}, {"date": "2024-04-19", "close": 59.95, "volume": 1608061.0}, {"date": "2024-04-22", "close": 60.61, "volume": 1705219.0}, {"date": "2024-04-23", "close": 60.98, "volume": 1426112.0}, {"date": "2024-04-24", "close": 61.32, "volume": 1797131.0}, {"date": "2024-04-25", "close": 60.89, "volume": 1452037.0}, {"date": "2024-04-26", "close": 60.63, "volume": 1402753.0}, {"date": "2024-04-29", "close": 60.96, "volume": 2116916.0}, {"date": "2024-04-30", "close": 60.65, "volume": 1878082.0}, {"date": "2024-05-01", "close": 60.29, "volume": 2370361.0}, {"date": "2024-05-02", "close": 60.95, "volume": 2474221.0}, {"date": "2024-05-03", "close": 62.02, "volume": 3879826.0}, {"date": "2024-05-06", "close": 58.5, "volume": 11587920.0}, {"date": "2024-05-07", "close": 58.89, "volume": 3953428.0}, {"date": "2024-05-08", "close": 59.13, "volume": 2857560.0}, {"date": "2024-05-09", "close": 59.65, "volume": 2417745.0}, {"date": "2024-05-10", "close": 59.65, "volume": 1715390.0}, {"date": "2024-05-13", "close": 59.65, "volume": 1873612.0}, {"date": "2024-05-14", "close": 60.27, "volume": 2052495.0}, {"date": "2024-05-15", "close": 60.71, "volume": 2565923.0}, {"date": "2024-05-16", "close": 60.93, "volume": 2041325.0}, {"date": "2024-05-17", "close": 60.25, "volume": 2253144.0}, {"date": "2024-05-20", "close": 60.62, "volume": 3954692.0}, {"date": "2024-05-21", "close": 61.04, "volume": 1742434.0}, {"date": "2024-05-22", "close": 60.3, "volume": 4329579.0}, {"date": "2024-05-23", "close": 60.32, "volume": 4060218.0}, {"date": "2024-05-24", "close": 59.71, "volume": 1675503.0}, {"date": "2024-05-28", "close": 57.78, "volume": 2541143.0}, {"date": "2024-05-29", "close": 57.37, "volume": 1921457.0}, {"date": "2024-05-30", "close": 57.07, "volume": 1759904.0}, {"date": "2024-05-31", "close": 57.25, "volume": 10303940.0}, {"date": "2024-06-03", "close": 57.02, "volume": 2182495.0}, {"date": "2024-06-04", "close": 56.74, "volume": 1564579.0}, {"date": "2024-06-05", "close": 56.39, "volume": 2874332.0}, {"date": "2024-06-06", "close": 56.38, "volume": 1949072.0}, {"date": "2024-06-07", "close": 55.86, "volume": 1545108.0}, {"date": "2024-06-10", "close": 55.95, "volume": 2412732.0}, {"date": "2024-06-11", "close": 55.72, "volume": 1768315.0}, {"date": "2024-06-12", "close": 54.73, "volume": 1640222.0}, {"date": "2024-06-13", "close": 53.86, "volume": 2651474.0}, {"date": "2024-06-14", "close": 53.97, "volume": 1771320.0}, {"date": "2024-06-17", "close": 55.61, "volume": 2840519.0}, {"date": "2024-06-18", "close": 55.16, "volume": 1485998.0}, {"date": "2024-06-20", "close": 56.12, "volume": 2034145.0}, {"date": "2024-06-21", "close": 56.3, "volume": 3264260.0}, {"date": "2024-06-24", "close": 57.68, "volume": 1866053.0}, {"date": "2024-06-25", "close": 57.13, "volume": 1255379.0}, {"date": "2024-06-26", "close": 56.9, "volume": 1423738.0}, {"date": "2024-06-27", "close": 56.44, "volume": 1555609.0}, {"date": "2024-06-28", "close": 57.14, "volume": 3135654.0}, {"date": "2024-07-01", "close": 57.36, "volume": 1263126.0}, {"date": "2024-07-02", "close": 57.22, "volume": 1371239.0}, {"date": "2024-07-03", "close": 56.6, "volume": 716083.0}, {"date": "2024-07-05", "close": 56.02, "volume": 3194975.0}, {"date": "2024-07-08", "close": 56.69, "volume": 1538387.0}, {"date": "2024-07-09", "close": 55.91, "volume": 1594586.0}, {"date": "2024-07-10", "close": 56.43, "volume": 1363907.0}, {"date": "2024-07-11", "close": 56.88, "volume": 1199989.0}, {"date": "2024-07-12", "close": 57.32, "volume": 1012045.0}, {"date": "2024-07-15", "close": 57.47, "volume": 1054418.0}, {"date": "2024-07-16", "close": 59.07, "volume": 1468729.0}, {"date": "2024-07-17", "close": 60.46, "volume": 1856227.0}, {"date": "2024-07-18", "close": 60.43, "volume": 1509604.0}, {"date": "2024-07-19", "close": 59.73, "volume": 1418475.0}, {"date": "2024-07-22", "close": 59.51, "volume": 1166242.0}, {"date": "2024-07-23", "close": 59.23, "volume": 818491.0}, {"date": "2024-07-24", "close": 59.38, "volume": 1565903.0}, {"date": "2024-07-25", "close": 60.29, "volume": 1970318.0}, {"date": "2024-07-26", "close": 61.01, "volume": 1223233.0}, {"date": "2024-07-29", "close": 60.86, "volume": 1185892.0}, {"date": "2024-07-30", "close": 60.91, "volume": 1276821.0}, {"date": "2024-07-31", "close": 60.9, "volume": 2043613.0}, {"date": "2024-08-01", "close": 60.76, "volume": 1874754.0}, {"date": "2024-08-02", "close": 61.23, "volume": 3074718.0}, {"date": "2024-08-05", "close": 62.51, "volume": 5787555.0}, {"date": "2024-08-06", "close": 61.54, "volume": 4195335.0}, {"date": "2024-08-07", "close": 61.14, "volume": 2950981.0}, {"date": "2024-08-08", "close": 61.88, "volume": 2423888.0}, {"date": "2024-08-09", "close": 61.69, "volume": 2051293.0}, {"date": "2024-08-12", "close": 60.33, "volume": 2705571.0}, {"date": "2024-08-13", "close": 61.17, "volume": 1741781.0}, {"date": "2024-08-14", "close": 62.03, "volume": 2393088.0}, {"date": "2024-08-15", "close": 62.04, "volume": 2725829.0}, {"date": "2024-08-16", "close": 62.52, "volume": 1484701.0}, {"date": "2024-08-19", "close": 62.47, "volume": 1638231.0}, {"date": "2024-08-20", "close": 62.41, "volume": 3590745.0}, {"date": "2024-08-21", "close": 63.31, "volume": 2730821.0}, {"date": "2024-08-22", "close": 63.01, "volume": 2412380.0}, {"date": "2024-08-23", "close": 63.46, "volume": 2184449.0}, {"date": "2024-08-26", "close": 64.13, "volume": 1950364.0}, {"date": "2024-08-27", "close": 63.93, "volume": 1557086.0}, {"date": "2024-08-28", "close": 65.69, "volume": 3043653.0}, {"date": "2024-08-29", "close": 64.65, "volume": 1371238.0}, {"date": "2024-08-30", "close": 64.31, "volume": 2055758.0}, {"date": "2024-09-03", "close": 64.81, "volume": 2584323.0}, {"date": "2024-09-04", "close": 65.72, "volume": 1777699.0}, {"date": "2024-09-05", "close": 65.13, "volume": 2798613.0}, {"date": "2024-09-06", "close": 65.87, "volume": 3443335.0}, {"date": "2024-09-09", "close": 65.78, "volume": 2036966.0}, {"date": "2024-09-10", "close": 63.18, "volume": 2414733.0}, {"date": "2024-09-11", "close": 61.65, "volume": 2287419.0}, {"date": "2024-09-12", "close": 61.68, "volume": 2149250.0}, {"date": "2024-09-13", "close": 61.4, "volume": 2146521.0}, {"date": "2024-09-16", "close": 61.85, "volume": 1421284.0}, {"date": "2024-09-17", "close": 61.8, "volume": 1429044.0}, {"date": "2024-09-18", "close": 61.81, "volume": 1399019.0}, {"date": "2024-09-19", "close": 61.67, "volume": 1532907.0}, {"date": "2024-09-20", "close": 60.14, "volume": 6068278.0}, {"date": "2024-09-23", "close": 60.42, "volume": 1953980.0}, {"date": "2024-09-24", "close": 60.52, "volume": 1707762.0}, {"date": "2024-09-25", "close": 57.96, "volume": 3450885.0}, {"date": "2024-09-26", "close": 59.32, "volume": 1957067.0}, {"date": "2024-09-27", "close": 59.69, "volume": 1759561.0}, {"date": "2024-09-30", "close": 59.56, "volume": 1582438.0}, {"date": "2024-10-01", "close": 59.76, "volume": 1890647.0}, {"date": "2024-10-02", "close": 59.21, "volume": 1754071.0}, {"date": "2024-10-03", "close": 58.07, "volume": 1612430.0}, {"date": "2024-10-04", "close": 58.55, "volume": 1040013.0}, {"date": "2024-10-07", "close": 58.23, "volume": 1276346.0}, {"date": "2024-10-08", "close": 58.29, "volume": 1393140.0}, {"date": "2024-10-09", "close": 58.28, "volume": 1551361.0}, {"date": "2024-10-10", "close": 58.19, "volume": 2143617.0}, {"date": "2024-10-11", "close": 58.83, "volume": 1434543.0}, {"date": "2024-10-14", "close": 59.85, "volume": 1819030.0}, {"date": "2024-10-15", "close": 59.87, "volume": 1720256.0}, {"date": "2024-10-16", "close": 60.6, "volume": 1457616.0}, {"date": "2024-10-17", "close": 59.79, "volume": 1297881.0}, {"date": "2024-10-18", "close": 60.01, "volume": 1277402.0}, {"date": "2024-10-21", "close": 59.18, "volume": 1149861.0}, {"date": "2024-10-22", "close": 58.89, "volume": 1944559.0}, {"date": "2024-10-23", "close": 58.88, "volume": 2684667.0}, {"date": "2024-10-24", "close": 59.03, "volume": 1703396.0}, {"date": "2024-10-25", "close": 58.67, "volume": 1809547.0}, {"date": "2024-10-28", "close": 59.2, "volume": 1235117.0}, {"date": "2024-10-29", "close": 58.37, "volume": 2934060.0}, {"date": "2024-10-30", "close": 58.83, "volume": 2326905.0}, {"date": "2024-10-31", "close": 58.59, "volume": 2109196.0}, {"date": "2024-11-01", "close": 58.36, "volume": 1890039.0}, {"date": "2024-11-04", "close": 58.32, "volume": 1611121.0}, {"date": "2024-11-05", "close": 59.26, "volume": 2413543.0}, {"date": "2024-11-06", "close": 59.16, "volume": 1825647.0}, {"date": "2024-11-07", "close": 58.71, "volume": 1925651.0}, {"date": "2024-11-08", "close": 59.59, "volume": 2462218.0}, {"date": "2024-11-11", "close": 58.81, "volume": 2693109.0}, {"date": "2024-11-12", "close": 62.66, "volume": 7041753.0}, {"date": "2024-11-13", "close": 63.3, "volume": 2709457.0}, {"date": "2024-11-14", "close": 64.01, "volume": 3539133.0}, {"date": "2024-11-15", "close": 64.32, "volume": 3430346.0}, {"date": "2024-11-18", "close": 64.54, "volume": 2921811.0}, {"date": "2024-11-19", "close": 62.92, "volume": 2070211.0}, {"date": "2024-11-20", "close": 63.25, "volume": 2480379.0}, {"date": "2024-11-21", "close": 63.77, "volume": 3172734.0}, {"date": "2024-11-22", "close": 63.77, "volume": 3870482.0}, {"date": "2024-11-25", "close": 63.78, "volume": 3868386.0}, {"date": "2024-11-26", "close": 63.81, "volume": 1669950.0}, {"date": "2024-11-27", "close": 64.45, "volume": 1838365.0}, {"date": "2024-11-29", "close": 64.5, "volume": 1131554.0}, {"date": "2024-12-02", "close": 64.34, "volume": 1755608.0}, {"date": "2024-12-03", "close": 64.19, "volume": 2187006.0}, {"date": "2024-12-04", "close": 63.61, "volume": 1695274.0}, {"date": "2024-12-05", "close": 63.7, "volume": 1760881.0}, {"date": "2024-12-06", "close": 62.64, "volume": 1376289.0}, {"date": "2024-12-09", "close": 62.64, "volume": 1880132.0}, {"date": "2024-12-10", "close": 62.4, "volume": 2150581.0}, {"date": "2024-12-11", "close": 61.92, "volume": 3045832.0}, {"date": "2024-12-12", "close": 61.2, "volume": 2100924.0}, {"date": "2024-12-13", "close": 60.48, "volume": 1625571.0}, {"date": "2024-12-16", "close": 59.74, "volume": 1938049.0}, {"date": "2024-12-17", "close": 59.4, "volume": 1745488.0}, {"date": "2024-12-18", "close": 58.96, "volume": 1800548.0}, {"date": "2024-12-19", "close": 58.2, "volume": 2321858.0}, {"date": "2024-12-20", "close": 58.02, "volume": 5593741.0}, {"date": "2024-12-23", "close": 57.83, "volume": 1823036.0}, {"date": "2024-12-24", "close": 57.74, "volume": 682824.0}, {"date": "2024-12-26", "close": 58.08, "volume": 1821424.0}, {"date": "2024-12-27", "close": 57.97, "volume": 1543424.0}, {"date": "2024-12-30", "close": 57.14, "volume": 1514814.0}, {"date": "2024-12-31", "close": 57.44, "volume": 3708664.0}, {"date": "2025-01-02", "close": 58.15, "volume": 1665584.0}, {"date": "2025-01-03", "close": 58.18, "volume": 1764262.0}, {"date": "2025-01-06", "close": 56.8, "volume": 2620695.0}, {"date": "2025-01-07", "close": 55.58, "volume": 2407714.0}, {"date": "2025-01-08", "close": 55.46, "volume": 4011644.0}, {"date": "2025-01-10", "close": 54.27, "volume": 3204997.0}, {"date": "2025-01-13", "close": 55.63, "volume": 2507843.0}, {"date": "2025-01-14", "close": 55.46, "volume": 2303875.0}, {"date": "2025-01-15", "close": 55.76, "volume": 1663076.0}, {"date": "2025-01-16", "close": 56.02, "volume": 2081508.0}, {"date": "2025-01-17", "close": 55.71, "volume": 1908434.0}, {"date": "2025-01-21", "close": 56.46, "volume": 2166612.0}, {"date": "2025-01-22", "close": 55.6, "volume": 2060323.0}, {"date": "2025-01-23", "close": 56.07, "volume": 2721938.0}, {"date": "2025-01-24", "close": 56.44, "volume": 2831703.0}, {"date": "2025-01-27", "close": 58.06, "volume": 2614021.0}, {"date": "2025-01-28", "close": 56.48, "volume": 2178839.0}, {"date": "2025-01-29", "close": 56.6, "volume": 2057350.0}, {"date": "2025-01-30", "close": 56.76, "volume": 1605440.0}, {"date": "2025-01-31", "close": 56.49, "volume": 2936789.0}, {"date": "2025-02-03", "close": 57.74, "volume": 4991333.0}, {"date": "2025-02-04", "close": 57.01, "volume": 3100884.0}, {"date": "2025-02-05", "close": 57.09, "volume": 1977377.0}, {"date": "2025-02-06", "close": 57.42, "volume": 1580265.0}, {"date": "2025-02-07", "close": 57.94, "volume": 1661065.0}, {"date": "2025-02-10", "close": 57.71, "volume": 3102781.0}, {"date": "2025-02-11", "close": 58.77, "volume": 1775571.0}, {"date": "2025-02-12", "close": 57.78, "volume": 1757436.0}, {"date": "2025-02-13", "close": 57.57, "volume": 2449112.0}, {"date": "2025-02-14", "close": 57.1, "volume": 3151580.0}, {"date": "2025-02-18", "close": 57.89, "volume": 3160557.0}, {"date": "2025-02-19", "close": 57.6, "volume": 2370764.0}, {"date": "2025-02-20", "close": 59.11, "volume": 3642562.0}, {"date": "2025-02-21", "close": 60.45, "volume": 3323540.0}, {"date": "2025-02-24", "close": 60.87, "volume": 3830692.0}, {"date": "2025-02-25", "close": 61.34, "volume": 2379264.0}, {"date": "2025-02-26", "close": 60.3, "volume": 2043965.0}, {"date": "2025-02-27", "close": 60.99, "volume": 1836011.0}, {"date": "2025-02-28", "close": 61.34, "volume": 2620083.0}, {"date": "2025-03-03", "close": 61.83, "volume": 2747898.0}, {"date": "2025-03-04", "close": 60.5, "volume": 2710738.0}, {"date": "2025-03-05", "close": 60.74, "volume": 1920452.0}, {"date": "2025-03-06", "close": 60.53, "volume": 1545387.0}, {"date": "2025-03-07", "close": 61.24, "volume": 1699687.0}, {"date": "2025-03-10", "close": 61.93, "volume": 3577471.0}, {"date": "2025-03-11", "close": 61.31, "volume": 3878037.0}, {"date": "2025-03-12", "close": 60.14, "volume": 2903958.0}, {"date": "2025-03-13", "close": 60.0, "volume": 1901033.0}, {"date": "2025-03-14", "close": 59.88, "volume": 2224681.0}, {"date": "2025-03-17", "close": 60.59, "volume": 2614590.0}, {"date": "2025-03-18", "close": 60.51, "volume": 2602960.0}, {"date": "2025-03-19", "close": 60.79, "volume": 2140709.0}, {"date": "2025-03-20", "close": 60.42, "volume": 2251803.0}, {"date": "2025-03-21", "close": 60.43, "volume": 5366560.0}, {"date": "2025-03-24", "close": 60.37, "volume": 2453611.0}, {"date": "2025-03-25", "close": 59.95, "volume": 1639959.0}, {"date": "2025-03-26", "close": 61.59, "volume": 1791820.0}, {"date": "2025-03-27", "close": 62.38, "volume": 2226630.0}, {"date": "2025-03-28", "close": 62.37, "volume": 1339529.0}, {"date": "2025-03-31", "close": 63.81, "volume": 2674796.0}, {"date": "2025-04-01", "close": 63.11, "volume": 2630137.0}, {"date": "2025-04-02", "close": 62.75, "volume": 1528511.0}, {"date": "2025-04-03", "close": 63.56, "volume": 2595747.0}, {"date": "2025-04-04", "close": 59.81, "volume": 3322777.0}, {"date": "2025-04-07", "close": 58.23, "volume": 3223882.0}, {"date": "2025-04-08", "close": 57.65, "volume": 2694878.0}, {"date": "2025-04-09", "close": 59.76, "volume": 2717208.0}, {"date": "2025-04-10", "close": 60.13, "volume": 3125789.0}, {"date": "2025-04-11", "close": 60.54, "volume": 2121839.0}, {"date": "2025-04-14", "close": 61.57, "volume": 2528982.0}, {"date": "2025-04-15", "close": 60.99, "volume": 1520045.0}, {"date": "2025-04-16", "close": 60.66, "volume": 1911678.0}, {"date": "2025-04-17", "close": 61.21, "volume": 2520501.0}, {"date": "2025-04-21", "close": 60.79, "volume": 1590149.0}, {"date": "2025-04-22", "close": 61.39, "volume": 2634637.0}, {"date": "2025-04-23", "close": 62.03, "volume": 2365608.0}, {"date": "2025-04-24", "close": 61.42, "volume": 2125146.0}, {"date": "2025-04-25", "close": 60.62, "volume": 1462885.0}, {"date": "2025-04-28", "close": 60.11, "volume": 1956095.0}, {"date": "2025-04-29", "close": 60.58, "volume": 2263531.0}, {"date": "2025-04-30", "close": 61.24, "volume": 2959602.0}, {"date": "2025-05-01", "close": 60.61, "volume": 2780705.0}, {"date": "2025-05-02", "close": 60.79, "volume": 3935023.0}, {"date": "2025-05-05", "close": 56.08, "volume": 11980990.0}, {"date": "2025-05-06", "close": 55.75, "volume": 7290507.0}, {"date": "2025-05-07", "close": 55.18, "volume": 4069054.0}, {"date": "2025-05-08", "close": 56.34, "volume": 5335240.0}, {"date": "2025-05-09", "close": 55.3, "volume": 2804167.0}, {"date": "2025-05-12", "close": 55.99, "volume": 3291392.0}, {"date": "2025-05-13", "close": 55.36, "volume": 2958502.0}, {"date": "2025-05-14", "close": 54.5, "volume": 3379314.0}, {"date": "2025-05-15", "close": 55.65, "volume": 2677854.0}, {"date": "2025-05-16", "close": 55.94, "volume": 5641746.0}, {"date": "2025-05-19", "close": 56.05, "volume": 2752899.0}, {"date": "2025-05-20", "close": 56.75, "volume": 2906939.0}, {"date": "2025-05-21", "close": 56.31, "volume": 3120401.0}, {"date": "2025-05-22", "close": 55.48, "volume": 2369572.0}, {"date": "2025-05-23", "close": 55.55, "volume": 2629672.0}, {"date": "2025-05-27", "close": 55.82, "volume": 2141241.0}, {"date": "2025-05-28", "close": 55.36, "volume": 2327907.0}, {"date": "2025-05-29", "close": 56.12, "volume": 2930796.0}, {"date": "2025-05-30", "close": 56.16, "volume": 4838723.0}, {"date": "2025-06-02", "close": 56.16, "volume": 1749033.0}, {"date": "2025-06-03", "close": 55.79, "volume": 2597477.0}, {"date": "2025-06-04", "close": 55.62, "volume": 2682841.0}, {"date": "2025-06-05", "close": 55.24, "volume": 2691568.0}, {"date": "2025-06-06", "close": 55.31, "volume": 1762798.0}, {"date": "2025-06-09", "close": 55.26, "volume": 3480624.0}, {"date": "2025-06-10", "close": 55.68, "volume": 2247028.0}, {"date": "2025-06-11", "close": 55.37, "volume": 2398296.0}, {"date": "2025-06-12", "close": 55.67, "volume": 1924439.0}, {"date": "2025-06-13", "close": 54.81, "volume": 3090164.0}, {"date": "2025-06-16", "close": 54.9, "volume": 3781044.0}, {"date": "2025-06-17", "close": 54.73, "volume": 2389448.0}, {"date": "2025-06-18", "close": 54.33, "volume": 2285077.0}, {"date": "2025-06-20", "close": 54.41, "volume": 3954817.0}, {"date": "2025-06-23", "close": 55.11, "volume": 2362860.0}, {"date": "2025-06-24", "close": 55.51, "volume": 2398231.0}, {"date": "2025-06-25", "close": 54.64, "volume": 1802642.0}, {"date": "2025-06-26", "close": 55.02, "volume": 2427417.0}, {"date": "2025-06-27", "close": 55.24, "volume": 3262376.0}, {"date": "2025-06-30", "close": 55.94, "volume": 2489597.0}, {"date": "2025-07-01", "close": 57.35, "volume": 2985720.0}, {"date": "2025-07-02", "close": 57.45, "volume": 1878119.0}, {"date": "2025-07-03", "close": 57.36, "volume": 1483645.0}, {"date": "2025-07-07", "close": 55.75, "volume": 3480201.0}, {"date": "2025-07-08", "close": 55.71, "volume": 2403131.0}, {"date": "2025-07-09", "close": 55.08, "volume": 2702242.0}, {"date": "2025-07-10", "close": 54.64, "volume": 2972698.0}, {"date": "2025-07-11", "close": 54.22, "volume": 3170071.0}, {"date": "2025-07-14", "close": 54.32, "volume": 2250223.0}, {"date": "2025-07-15", "close": 52.75, "volume": 2679360.0}, {"date": "2025-07-16", "close": 53.63, "volume": 3105970.0}, {"date": "2025-07-17", "close": 53.98, "volume": 2884884.0}, {"date": "2025-07-18", "close": 53.41, "volume": 1818040.0}, {"date": "2025-07-21", "close": 53.31, "volume": 2219310.0}, {"date": "2025-07-22", "close": 54.47, "volume": 2035286.0}, {"date": "2025-07-23", "close": 54.39, "volume": 2295859.0}, {"date": "2025-07-24", "close": 54.0, "volume": 1696586.0}, {"date": "2025-07-25", "close": 53.94, "volume": 1866828.0}, {"date": "2025-07-28", "close": 53.45, "volume": 2214314.0}, {"date": "2025-07-29", "close": 53.65, "volume": 2657684.0}, {"date": "2025-07-30", "close": 52.92, "volume": 2706994.0}, {"date": "2025-07-31", "close": 52.3, "volume": 2486938.0}, {"date": "2025-08-01", "close": 52.53, "volume": 4369929.0}, {"date": "2025-08-04", "close": 53.81, "volume": 5957726.0}, {"date": "2025-08-05", "close": 54.79, "volume": 3637756.0}, {"date": "2025-08-06", "close": 56.07, "volume": 3465674.0}, {"date": "2025-08-07", "close": 56.34, "volume": 2557353.0}, {"date": "2025-08-08", "close": 57.04, "volume": 2497294.0}, {"date": "2025-08-11", "close": 56.68, "volume": 2137736.0}, {"date": "2025-08-12", "close": 56.44, "volume": 2794693.0}, {"date": "2025-08-13", "close": 57.69, "volume": 2587630.0}, {"date": "2025-08-14", "close": 56.3, "volume": 2392041.0}, {"date": "2025-08-15", "close": 56.8, "volume": 1971794.0}, {"date": "2025-08-18", "close": 56.07, "volume": 2706914.0}, {"date": "2025-08-19", "close": 56.71, "volume": 2222811.0}, {"date": "2025-08-20", "close": 56.58, "volume": 2398839.0}, {"date": "2025-08-21", "close": 56.97, "volume": 1841313.0}, {"date": "2025-08-22", "close": 57.61, "volume": 1986954.0}, {"date": "2025-08-25", "close": 57.46, "volume": 2159886.0}, {"date": "2025-08-26", "close": 57.23, "volume": 4071081.0}, {"date": "2025-08-27", "close": 57.43, "volume": 1868954.0}, {"date": "2025-08-28", "close": 56.12, "volume": 3290033.0}, {"date": "2025-08-29", "close": 56.78, "volume": 2591740.0}, {"date": "2025-09-02", "close": 56.54, "volume": 2675193.0}, {"date": "2025-09-03", "close": 56.35, "volume": 3287139.0}, {"date": "2025-09-04", "close": 56.18, "volume": 1946149.0}, {"date": "2025-09-05", "close": 56.2, "volume": 2013582.0}, {"date": "2025-09-08", "close": 55.9, "volume": 2860591.0}, {"date": "2025-09-09", "close": 55.84, "volume": 2235605.0}, {"date": "2025-09-10", "close": 55.42, "volume": 2197155.0}, {"date": "2025-09-11", "close": 56.08, "volume": 2932627.0}, {"date": "2025-09-12", "close": 55.13, "volume": 2357221.0}, {"date": "2025-09-15", "close": 54.0, "volume": 2712167.0}, {"date": "2025-09-16", "close": 54.34, "volume": 2944586.0}, {"date": "2025-09-17", "close": 54.12, "volume": 2303224.0}, {"date": "2025-09-18", "close": 54.01, "volume": 1995581.0}, {"date": "2025-09-19", "close": 53.59, "volume": 3710838.0}, {"date": "2025-09-22", "close": 53.66, "volume": 3168445.0}, {"date": "2025-09-23", "close": 53.85, "volume": 1988818.0}, {"date": "2025-09-24", "close": 54.46, "volume": 2246042.0}, {"date": "2025-09-25", "close": 53.75, "volume": 2543591.0}, {"date": "2025-09-26", "close": 54.19, "volume": 2311392.0}, {"date": "2025-09-29", "close": 53.96, "volume": 4083141.0}, {"date": "2025-09-30", "close": 54.3, "volume": 4233025.0}, {"date": "2025-10-01", "close": 54.47, "volume": 2493415.0}, {"date": "2025-10-02", "close": 54.42, "volume": 2850647.0}, {"date": "2025-10-03", "close": 54.69, "volume": 1619722.0}, {"date": "2025-10-06", "close": 54.15, "volume": 3232684.0}, {"date": "2025-10-07", "close": 54.21, "volume": 3347991.0}, {"date": "2025-10-08", "close": 52.42, "volume": 4312112.0}, {"date": "2025-10-09", "close": 51.58, "volume": 3130243.0}, {"date": "2025-10-10", "close": 52.1, "volume": 3272786.0}, {"date": "2025-10-13", "close": 52.1, "volume": 3280343.0}, {"date": "2025-10-14", "close": 52.85, "volume": 3119339.0}, {"date": "2025-10-15", "close": 52.81, "volume": 2084226.0}, {"date": "2025-10-16", "close": 52.16, "volume": 2679284.0}, {"date": "2025-10-17", "close": 52.48, "volume": 2232387.0}, {"date": "2025-10-20", "close": 52.48, "volume": 2088805.0}, {"date": "2025-10-21", "close": 52.35, "volume": 1754933.0}, {"date": "2025-10-22", "close": 52.72, "volume": 2919431.0}, {"date": "2025-10-23", "close": 51.81, "volume": 2140115.0}, {"date": "2025-10-24", "close": 51.38, "volume": 2410809.0}, {"date": "2025-10-27", "close": 52.09, "volume": 2449938.0}, {"date": "2025-10-28", "close": 52.14, "volume": 2454721.0}, {"date": "2025-10-29", "close": 50.72, "volume": 2867335.0}, {"date": "2025-10-30", "close": 51.41, "volume": 2743935.0}, {"date": "2025-10-31", "close": 51.41, "volume": 2484259.0}, {"date": "2025-11-03", "close": 51.63, "volume": 2707570.0}, {"date": "2025-11-04", "close": 52.04, "volume": 2292070.0}, {"date": "2025-11-05", "close": 52.43, "volume": 2601529.0}, {"date": "2025-11-06", "close": 51.69, "volume": 2242684.0}, {"date": "2025-11-07", "close": 52.68, "volume": 8163479.0}, {"date": "2025-11-10", "close": 53.9, "volume": 6190357.0}, {"date": "2025-11-11", "close": 55.51, "volume": 3544680.0}, {"date": "2025-11-12", "close": 54.06, "volume": 3210606.0}, {"date": "2025-11-13", "close": 54.3, "volume": 3091632.0}, {"date": "2025-11-14", "close": 53.98, "volume": 3318230.0}, {"date": "2025-11-17", "close": 53.11, "volume": 2906008.0}, {"date": "2025-11-18", "close": 53.66, "volume": 2578173.0}, {"date": "2025-11-19", "close": 53.05, "volume": 2702034.0}, {"date": "2025-11-20", "close": 52.71, "volume": 3167758.0}, {"date": "2025-11-21", "close": 53.67, "volume": 3350912.0}, {"date": "2025-11-24", "close": 57.17, "volume": 8868676.0}, {"date": "2025-11-25", "close": 57.14, "volume": 3503046.0}, {"date": "2025-11-26", "close": 57.91, "volume": 2527798.0}, {"date": "2025-11-28", "close": 58.05, "volume": 1663328.0}, {"date": "2025-12-01", "close": 58.3, "volume": 3704647.0}, {"date": "2025-12-02", "close": 57.34, "volume": 3234235.0}, {"date": "2025-12-03", "close": 56.78, "volume": 3538427.0}, {"date": "2025-12-04", "close": 56.14, "volume": 2315690.0}, {"date": "2025-12-05", "close": 56.92, "volume": 3435369.0}, {"date": "2025-12-08", "close": 56.22, "volume": 3047470.0}, {"date": "2025-12-09", "close": 55.91, "volume": 2849119.0}, {"date": "2025-12-10", "close": 57.67, "volume": 4959819.0}, {"date": "2025-12-11", "close": 59.56, "volume": 4986046.0}, {"date": "2025-12-12", "close": 59.91, "volume": 3883326.0}, {"date": "2025-12-15", "close": 59.53, "volume": 3457687.0}, {"date": "2025-12-16", "close": 58.19, "volume": 2626044.0}, {"date": "2025-12-17", "close": 58.5, "volume": 2028725.0}, {"date": "2025-12-18", "close": 58.25, "volume": 2515632.0}, {"date": "2025-12-19", "close": 58.47, "volume": 5297255.0}, {"date": "2025-12-22", "close": 58.64, "volume": 1752743.0}, {"date": "2025-12-23", "close": 57.79, "volume": 1769943.0}, {"date": "2025-12-24", "close": 58.26, "volume": 623420.0}, {"date": "2025-12-26", "close": 58.56, "volume": 1086189.0}, {"date": "2025-12-29", "close": 58.58, "volume": 1704180.0}, {"date": "2025-12-30", "close": 59.18, "volume": 2597671.0}, {"date": "2025-12-31", "close": 58.62, "volume": 1479988.0}, {"date": "2026-01-02", "close": 58.04, "volume": 1745653.0}, {"date": "2026-01-05", "close": 57.13, "volume": 2586633.0}, {"date": "2026-01-06", "close": 55.97, "volume": 3223796.0}, {"date": "2026-01-07", "close": 56.2, "volume": 3376917.0}, {"date": "2026-01-08", "close": 57.37, "volume": 3482605.0}, {"date": "2026-01-09", "close": 58.03, "volume": 2374252.0}, {"date": "2026-01-12", "close": 59.42, "volume": 3663182.0}, {"date": "2026-01-13", "close": 60.08, "volume": 2605467.0}, {"date": "2026-01-14", "close": 60.44, "volume": 1831508.0}, {"date": "2026-01-15", "close": 60.43, "volume": 2722440.0}, {"date": "2026-01-16", "close": 60.07, "volume": 1843868.0}, {"date": "2026-01-20", "close": 60.9, "volume": 3789099.0}, {"date": "2026-01-21", "close": 59.99, "volume": 2726712.0}, {"date": "2026-01-22", "close": 61.12, "volume": 4426679.0}, {"date": "2026-01-23", "close": 61.66, "volume": 3432805.0}, {"date": "2026-01-26", "close": 63.73, "volume": 3996532.0}, {"date": "2026-01-27", "close": 65.75, "volume": 3550519.0}, {"date": "2026-01-28", "close": 64.6, "volume": 3122576.0}, {"date": "2026-01-29", "close": 65.22, "volume": 2767550.0}, {"date": "2026-01-30", "close": 65.33, "volume": 4432795.0}, {"date": "2026-02-02", "close": 65.74, "volume": 4205654.0}, {"date": "2026-02-03", "close": 64.76, "volume": 4960708.0}, {"date": "2026-02-04", "close": 65.0, "volume": 3330410.0}, {"date": "2026-02-05", "close": 65.2, "volume": 1945668.0}, {"date": "2026-02-06", "close": 65.26, "volume": 2766547.0}, {"date": "2026-02-09", "close": 65.4, "volume": 2358154.0}, {"date": "2026-02-10", "close": 64.96, "volume": 2165448.0}, {"date": "2026-02-11", "close": 64.34, "volume": 1855012.0}, {"date": "2026-02-12", "close": 63.31, "volume": 2263442.0}, {"date": "2026-02-13", "close": 63.94, "volume": 2122945.0}, {"date": "2026-02-17", "close": 62.9, "volume": 2576625.0}, {"date": "2026-02-18", "close": 63.96, "volume": 2940706.0}, {"date": "2026-02-19", "close": 64.33, "volume": 1828076.0}, {"date": "2026-02-20", "close": 63.86, "volume": 4478915.0}, {"date": "2026-02-23", "close": 62.96, "volume": 3295703.0}, {"date": "2026-02-24", "close": 63.42, "volume": 2412634.0}, {"date": "2026-02-25", "close": 62.61, "volume": 3540420.0}, {"date": "2026-02-26", "close": 63.61, "volume": 3063251.0}, {"date": "2026-02-27", "close": 64.99, "volume": 5717651.0}, {"date": "2026-03-02", "close": 64.4, "volume": 2875900.0}, {"date": "2026-03-03", "close": 63.0, "volume": 4205842.0}, {"date": "2026-03-04", "close": 62.92, "volume": 2358398.0}, {"date": "2026-03-05", "close": 62.06, "volume": 2632164.0}, {"date": "2026-03-06", "close": 61.43, "volume": 2741293.0}, {"date": "2026-03-09", "close": 61.33, "volume": 3506461.0}, {"date": "2026-03-10", "close": 60.24, "volume": 3430171.0}, {"date": "2026-03-11", "close": 59.81, "volume": 3511485.0}, {"date": "2026-03-12", "close": 61.03, "volume": 4385049.0}, {"date": "2026-03-13", "close": 60.32, "volume": 3287784.0}, {"date": "2026-03-16", "close": 61.83, "volume": 2832635.0}, {"date": "2026-03-17", "close": 62.07, "volume": 2482903.0}, {"date": "2026-03-18", "close": 61.22, "volume": 3251884.0}, {"date": "2026-03-19", "close": 59.12, "volume": 3966846.0}, {"date": "2026-03-20", "close": 58.18, "volume": 5879814.0}, {"date": "2026-03-23", "close": 59.7, "volume": 3250844.0}, {"date": "2026-03-24", "close": 60.89, "volume": 3740970.0}, {"date": "2026-03-25", "close": 61.45, "volume": 1927797.0}, {"date": "2026-03-26", "close": 62.96, "volume": 3095567.0}, {"date": "2026-03-27", "close": 63.92, "volume": 2462076.0}, {"date": "2026-03-30", "close": 63.76, "volume": 2288072.0}, {"date": "2026-03-31", "close": 64.07, "volume": 2525321.0}, {"date": "2026-04-01", "close": 64.3, "volume": 2364210.0}, {"date": "2026-04-02", "close": 64.63, "volume": 1655963.0}, {"date": "2026-04-06", "close": 64.5, "volume": 2228655.0}, {"date": "2026-04-07", "close": 64.19, "volume": 2074327.0}, {"date": "2026-04-08", "close": 64.65, "volume": 2407713.0}, {"date": "2026-04-09", "close": 65.42, "volume": 2788760.0}, {"date": "2026-04-10", "close": 65.64, "volume": 1959680.0}, {"date": "2026-04-13", "close": 64.45, "volume": 2055284.0}, {"date": "2026-04-14", "close": 64.96, "volume": 1739660.0}, {"date": "2026-04-15", "close": 63.38, "volume": 3421925.0}, {"date": "2026-04-16", "close": 63.99, "volume": 2641954.0}, {"date": "2026-04-17", "close": 64.82, "volume": 2417758.0}, {"date": "2026-04-20", "close": 63.67, "volume": 3096697.0}, {"date": "2026-04-21", "close": 64.57, "volume": 2217287.0}, {"date": "2026-04-22", "close": 64.55, "volume": 2415766.0}, {"date": "2026-04-23", "close": 65.23, "volume": 2118562.0}, {"date": "2026-04-24", "close": 64.03, "volume": 2099011.0}, {"date": "2026-04-27", "close": 63.61, "volume": 2257119.0}, {"date": "2026-04-28", "close": 64.11, "volume": 2355752.0}, {"date": "2026-04-29", "close": 63.58, "volume": 3289365.0}, {"date": "2026-04-30", "close": 64.07, "volume": 3073309.0}, {"date": "2026-05-01", "close": 63.68, "volume": 3896405.0}, {"date": "2026-05-04", "close": 68.75, "volume": 6245252.0}, {"date": "2026-05-05", "close": 68.44, "volume": 3805028.0}, {"date": "2026-05-06", "close": 68.09, "volume": 2592945.0}, {"date": "2026-05-07", "close": 67.94, "volume": 2560225.0}, {"date": "2026-05-08", "close": 68.38, "volume": 2119206.0}, {"date": "2026-05-11", "close": 67.08, "volume": 3467815.0}, {"date": "2026-05-12", "close": 67.46, "volume": 2144094.0}, {"date": "2026-05-13", "close": 66.89, "volume": 2466096.0}, {"date": "2026-05-14", "close": 66.66, "volume": 2180154.0}, {"date": "2026-05-15", "close": 65.79, "volume": 3589514.0}, {"date": "2026-05-18", "close": 66.68, "volume": 2603984.0}, {"date": "2026-05-19", "close": 66.16, "volume": 2487193.0}, {"date": "2026-05-20", "close": 66.52, "volume": 2248705.0}, {"date": "2026-05-21", "close": 66.47, "volume": 3284708.0}, {"date": "2026-05-22", "close": 65.05, "volume": 2031807.0}, {"date": "2026-05-26", "close": 65.13, "volume": 2375556.0}, {"date": "2026-05-27", "close": 66.02, "volume": 2142158.0}, {"date": "2026-05-28", "close": 62.0, "volume": 3786435.0}, {"date": "2026-05-29", "close": 61.02, "volume": 4347575.0}, {"date": "2026-06-01", "close": 59.93, "volume": 3619903.0}, {"date": "2026-06-02", "close": 59.59, "volume": 3466599.0}, {"date": "2026-06-03", "close": 57.09, "volume": 5088977.0}, {"date": "2026-06-04", "close": 56.88, "volume": 8490344.0}, {"date": "2026-06-05", "close": 58.73, "volume": 4506490.0}, {"date": "2026-06-08", "close": 56.99, "volume": 4382353.0}, {"date": "2026-06-09", "close": 56.47, "volume": 3774122.0}, {"date": "2026-06-10", "close": 56.13, "volume": 3279345.0}, {"date": "2026-06-11", "close": 55.64, "volume": 3595323.0}, {"date": "2026-06-12", "close": 57.43, "volume": 4470447.0}, {"date": "2026-06-15", "close": 57.3, "volume": 3564145.0}, {"date": "2026-06-16", "close": 57.24, "volume": 2199788.0}, {"date": "2026-06-17", "close": 56.2, "volume": 3277690.0}, {"date": "2026-06-18", "close": 55.46, "volume": 7344556.0}, {"date": "2026-06-22", "close": 55.51, "volume": 3470870.0}, {"date": "2026-06-23", "close": 57.42, "volume": 3624534.0}, {"date": "2026-06-24", "close": 57.81, "volume": 3267523.0}, {"date": "2026-06-25", "close": 57.8, "volume": 2487817.0}, {"date": "2026-06-26", "close": 58.55, "volume": 4608698.0}, {"date": "2026-06-29", "close": 58.65, "volume": 3477054.0}, {"date": "2026-06-30", "close": 57.25, "volume": 4206110.0}, {"date": "2026-07-01", "close": 58.43, "volume": 2482513.0}, {"date": "2026-07-02", "close": 58.89, "volume": 2173448.0}, {"date": "2026-07-06", "close": 58.75, "volume": 2525421.0}, {"date": "2026-07-07", "close": 58.82, "volume": 2316231.0}, {"date": "2026-07-08", "close": 58.3, "volume": 3424402.0}, {"date": "2026-07-09", "close": 57.71, "volume": 2808455.0}, {"date": "2026-07-10", "close": 57.83, "volume": 2925867.0}, {"date": "2026-07-13", "close": 57.92, "volume": 2515849.0}, {"date": "2026-07-14", "close": 57.48, "volume": 2100588.0}, {"date": "2026-07-15", "close": 57.47, "volume": 2961644.0}, {"date": "2026-07-16", "close": 57.83, "volume": 3266267.0}, {"date": "2026-07-17", "close": 57.77, "volume": 2918129.0}, {"date": "2026-07-20", "close": 58.0, "volume": 2515550.0}, {"date": "2026-07-21", "close": 57.05, "volume": 2258668.0}, {"date": "2026-07-22", "close": 57.06, "volume": 1753189.0}, {"date": "2026-07-23", "close": 56.75, "volume": 2655227.0}, {"date": "2026-07-24", "close": 57.45, "volume": 2128651.0}, {"date": "2026-07-27", "close": 60.71, "volume": 5385200.0}, {"date": "2026-07-28", "close": 61.18, "volume": 4484744.0}, {"date": "2026-07-29", "close": 61.04, "volume": 2996305.0}, {"date": "2026-07-30", "close": 60.65, "volume": 2426933.0}, {"date": "2026-07-31", "close": 57.96, "volume": 5255543.0}, {"date": "2026-08-03", "close": 59.61, "volume": 5809002.0}, {"date": "2026-08-04", "close": 58.74, "volume": 4629824.0}, {"date": "2026-08-05", "close": 58.19, "volume": 2883674.0}, {"date": "2026-08-06", "close": 58.54, "volume": 2573492.0}, {"date": "2026-08-07", "close": 58.04, "volume": 2569727.0}, {"date": "2026-08-10", "close": 57.16, "volume": 2473727.0}, {"date": "2026-08-11", "close": 56.43, "volume": 2590387.0}, {"date": "2026-08-12", "close": 55.81, "volume": 2151849.0}, {"date": "2026-08-13", "close": 56.39, "volume": 2092514.0}, {"date": "2026-08-14", "close": 58.17, "volume": 3630632.0}, {"date": "2026-08-17", "close": 58.61, "volume": 3287361.0}, {"date": "2026-08-18", "close": 57.99, "volume": 3480381.0}, {"date": "2026-08-19", "close": 58.55, "volume": 2873517.0}, {"date": "2026-08-20", "close": 58.4, "volume": 2002899.0}, {"date": "2026-08-21", "close": 58.48, "volume": 4748696.0}, {"date": "2026-08-24", "close": 57.87, "volume": 2313844.0}, {"date": "2026-08-25", "close": 57.17, "volume": 2046858.0}, {"date": "2026-08-26", "close": 56.55, "volume": 2042416.0}, {"date": "2026-08-27", "close": 55.35, "volume": 2288725.0}, {"date": "2026-08-28", "close": 55.4, "volume": 1959715.0}, {"date": "2026-08-31", "close": 55.14, "volume": 3186066.0}, {"date": "2026-09-01", "close": 55.06, "volume": 2099104.0}, {"date": "2026-09-02", "close": 55.81, "volume": 2965255.0}, {"date": "2026-09-03", "close": 51.76, "volume": 7286995.0}, {"date": "2026-09-04", "close": 51.42, "volume": 5834270.0}], "refreshing": true}