{"ticker": "ALLY", "overview": {"cik": "40729", "ticker": "ALLY", "name": "Ally Financial Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0002100241-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010354", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-425698", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000040729-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001927606-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001209479-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001868765-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393065", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387975", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001193125-26-386573", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001193125-26-385962", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000040729-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002045848-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007590", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001983992-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000040729-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309539", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001927606-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001209479-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001868765-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-231197", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002045848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001983992-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001582414-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001034604-26-000002", "price_sensitive": false}]}, "description": "Ally Financial Inc. trades as ALLY on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 255 insider filings for the company, from August 2021 to October 2026. Across those, 12 insiders disclosed 6 open-market purchases totalling $3.55M against 39 sales totalling $11.75M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 3554295.0282, "sell_n": 39, "sell_sum": 11746397.8027, "net": -8192102.774499999, "insiders": 12, "first_date": "2021-08-02", "last_date": "2026-10-21"}, "metrics": {"ticker": "ALLY", "has_prices": true, "as_of": "2026-08-07", "last": 43.72, "prev_close": 44.06, "change": -0.3400000000000034, "change_pct": -0.007716749886518461, "session_volume": 3204717.0, "vwap_5": 44.32099615821141, "vwap_20": 44.46754858981059, "vwap_60": 44.09734777411552, "vwap_250": 41.98158803233432, "high_52w": 47.25, "low_52w": 35.96, "avg_volume_20": 3271925.7, "sessions": 400, "market_cap": {"value": 13299610577.96, "shares": 304199693.0, "as_of": "2026-07-21", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002047749-26-000006", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Kathleen L. Patterson", "who_key": "Patterson Kathleen L.", "role": "Chief HR & Corp Citizenship", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 495883.5063, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims ALLY: $496K", "source_url": "https://www.sec.gov/Archives/edgar/data/2047749/000204774926000006/0002047749-26-000006-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18217}, {"id": "0001738255-26-000006", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Douglas R. Timmerman", "who_key": "Timmerman Douglas R.", "role": "President, DFS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3733552.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738255/000173825526000006/0001738255-26-000006-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "0002045848-26-000009", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Stephanie N. Richard", "who_key": "Richard Stephanie N", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 342945.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2045848/000204584826000009/0002045848-26-000009-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "0001983992-26-000009", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 800179.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983992/000198399226000009/0001983992-26-000009-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "0002100241-26-000005", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "William Cadik Hall Jr.", "who_key": "Hall William Cadik Jr.", "role": "President - Corporate Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 403013.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100241/000210024126000005/0002100241-26-000005-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "0001983992-26-000005", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 560440.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000198399226000005/0001983992-26-000005-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150697}, {"id": "0001868765-26-000006", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Gunther Bright", "who_key": "Bright Gunther", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13785.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000186876526000006/0001868765-26-000006-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167977}, {"id": "0001209479-26-000007", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Thomas P. Gibbons", "who_key": "GIBBONS THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47512.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000120947926000007/0001209479-26-000007-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167977}, {"id": "0001927606-26-000005", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "David Reilly", "who_key": "Reilly David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32532.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000192760626000005/0001927606-26-000005-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167977}, {"id": "0001868765-26-000004", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Gunther Bright", "who_key": "Bright Gunther", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000186876526000004/0001868765-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001233154-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "William H. Cary", "who_key": "CARY WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000123315426000002/0001233154-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001603757-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Mayree C. Clark", "who_key": "Clark Mayree C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000160375726000002/0001603757-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001361379-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Kim S. Fennebresque", "who_key": "Fennebresque Kim S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000136137926000002/0001361379-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001209479-26-000004", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Thomas P. Gibbons", "who_key": "GIBBONS THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000120947926000004/0001209479-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001650305-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Michelle J. Goldberg", "who_key": "GOLDBERG MICHELLE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000165030526000002/0001650305-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001191846-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Franklin W. Hobbs IV", "who_key": "HOBBS FRANKLIN W IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 257524.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000119184626000002/0001191846-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001239441-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Allan P. Merrill", "who_key": "MERRILL ALLAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000123944126000002/0001239441-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001927606-26-000004", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "David Reilly", "who_key": "Reilly David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000192760626000004/0001927606-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001034604-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Brian Sharples", "who_key": "SHARPLES BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000103460426000002/0001034604-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001582414-26-000006", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Tracey Drake Weber", "who_key": "Weber Tracey Drake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 152507.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000158241426000006/0001582414-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001983992-26-000003", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000198399226000003/0001983992-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0002045848-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Stephanie N. Richard", "who_key": "Richard Stephanie N", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 210707.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $211K of ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000204584826000002/0002045848-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "0001738255-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Douglas R. Timmerman", "who_key": "Timmerman Douglas R.", "role": "President, DFS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1792175.295, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $1.8M of ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000173825526000002/0001738255-26-000002-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287497}, {"id": "0001927606-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "David Reilly", "who_key": "Reilly David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32521.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000192760626000002/0001927606-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299017}, {"id": "0001209479-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Thomas P. Gibbons", "who_key": "GIBBONS THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47507.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000120947926000002/0001209479-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299017}, {"id": "0001868765-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Gunther Bright", "who_key": "Bright Gunther", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13652.039999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000186876526000002/0001868765-26-000002-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299017}, {"id": "HOUSE-2026-20034585-T3", "src": "CONGRESS", "ticker": "ALLY", "cik": "", "company": "Ally Financial Inc.", "company_raw": "Select UMA Account # 1\nJT Ally Financial Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells ALLY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299017}, {"id": "0001235350-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Michael George Rhodes", "who_key": "RHODES MICHAEL GEORGE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4655368.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000123535026000002/0001235350-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392617}, {"id": "0002045848-26-000001", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Stephanie N. Richard", "who_key": "Richard Stephanie N", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1032162.2999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000204584826000001/0002045848-26-000001-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392617}, {"id": "0001983992-26-000002", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2033149.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ALLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000198399226000002/0001983992-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392617}], "recent_buys": [{"id": "0001983992-26-000001", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 499306.5332, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO puts $499K into ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000198399226000001/0001983992-26-000001-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402697}, {"id": "0001235350-26-000001", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Michael George Rhodes", "who_key": "RHODES MICHAEL GEORGE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 991867.38, "score": 74.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO loads up: $992K into ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000123535026000001/0001235350-26-000001-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408457}, {"id": "0001562180-25-003232", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 252682.18000000002, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218025003232/0001562180-25-003232-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805897}, {"id": "0001562180-25-000657", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Michael George Rhodes", "who_key": "RHODES MICHAEL GEORGE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1002097.145, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218025000657/0001562180-25-000657-index.htm", "trade_date": "2025-01-27", "timestamp": "2025-01-27", "mins": 928297}, {"id": "0001562180-25-000532", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 753473.99, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218025000532/0001562180-25-000532-index.htm", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932617}, {"id": "0001562180-22-007343", "src": "INSIDERS", "ticker": "ALLY", "cik": "40729", "company": "Ally Financial Inc.", "company_raw": "Ally Financial Inc.", "who": "Marjorie Magner", "who_key": "MAGNER MARJORIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54867.8, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying ALLY", "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022007343/0001562180-22-007343-index.htm", "trade_date": "2022-10-25", "timestamp": "2022-10-25", "mins": 2116297}], "institutional": [], "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": "Ally Financial Inc. Common Stock", "new_value": "Ally Financial Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040729", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040729", "applied": 1, "detected_at": "2026-09-10T03:14:52.523080"}]}, "key_people": [{"who": "Douglas R. Timmerman", "who_key": "Timmerman Douglas R.", "role": "President, DFS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2946532.235, "net": -2946532.235, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1792175.295, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000173825526000002/0001738255-26-000002-index.htm"}, {"action": "SELL", "amount": 143496.36000000002, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022002168/0001562180-22-002168-index.htm"}, {"action": "SELL", "amount": 139326.48, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000900/0001562180-22-000900-index.htm"}, {"action": "SELL", "amount": 139968.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000199/0001562180-22-000199-index.htm"}, {"action": "SELL", "amount": 136089.72, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021007409/0001562180-21-007409-index.htm"}, {"action": "SELL", "amount": 140307.7, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021006785/0001562180-21-006785-index.htm"}, {"action": "SELL", "amount": 149962.97, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021006289/0001562180-21-006289-index.htm"}, {"action": "SELL", "amount": 154075.94, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005736/0001562180-21-005736-index.htm"}, {"action": "SELL", "amount": 151129.77000000002, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005136/0001562180-21-005136-index.htm"}], "latest": {"action": "SELL", "amount": 1792175.295, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000173825526000002/0001738255-26-000002-index.htm"}}, {"who": "Jeffrey Jonathan Brown", "who_key": "Brown Jeffrey Jonathan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2068534.8, "net": -2068534.8, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 578488.8, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000203/0001562180-22-000203-index.htm"}, {"action": "SELL", "amount": 696270.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021007408/0001562180-21-007408-index.htm"}, {"action": "SELL", "amount": 793776.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005728/0001562180-21-005728-index.htm"}], "latest": {"action": "SELL", "amount": 578488.8, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000203/0001562180-22-000203-index.htm"}}, {"who": "Michael George Rhodes", "who_key": "RHODES MICHAEL GEORGE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1993964.525, "sold": 0, "net": 1993964.525, "trades": 2, "top_score": 74.9, "lean": "buying", "history": [{"action": "BUY", "amount": 991867.38, "date": "2026-01-23", "score": 74.9, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000123535026000001/0001235350-26-000001-index.htm"}, {"action": "BUY", "amount": 1002097.145, "date": "2025-01-27", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218025000657/0001562180-25-000657-index.htm"}], "latest": {"action": "BUY", "amount": 991867.38, "date": "2026-01-23", "score": 74.9, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000123535026000001/0001235350-26-000001-index.htm"}}, {"who": "Kathleen L. Patterson", "who_key": "Patterson Kathleen L.", "role": "Chief HR & Corp Citizenship", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1680687.2063, "net": -1680687.2063, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 495883.5063, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2047749/000204774926000006/0002047749-26-000006-index.htm"}, {"action": "SELL", "amount": 1184803.7, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000204774925000003/0002047749-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 495883.5063, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2047749/000204774926000006/0002047749-26-000006-index.htm"}}, {"who": "Russell E. Hutchinson", "who_key": "Hutchinson Russell E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1505462.7032, "sold": 0, "net": 1505462.7032, "trades": 3, "top_score": 58.6, "lean": "buying", "history": [{"action": "BUY", "amount": 499306.5332, "date": "2026-01-27", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000198399226000001/0001983992-26-000001-index.htm"}, {"action": "BUY", "amount": 252682.18000000002, "date": "2025-04-22", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218025003232/0001562180-25-003232-index.htm"}, {"action": "BUY", "amount": 753473.99, "date": "2025-01-24", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218025000532/0001562180-25-000532-index.htm"}], "latest": {"action": "BUY", "amount": 499306.5332, "date": "2026-01-27", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000198399226000001/0001983992-26-000001-index.htm"}}, {"who": "Diane E. Morais", "who_key": "Morais Diane E.", "role": "President, Ally Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1429683.75, "net": -1429683.75, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197092.5, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000899/0001562180-22-000899-index.htm"}, {"action": "SELL", "amount": 198000.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000191/0001562180-22-000191-index.htm"}, {"action": "SELL", "amount": 192513.75, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021007410/0001562180-21-007410-index.htm"}, {"action": "SELL", "amount": 198412.5, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021006783/0001562180-21-006783-index.htm"}, {"action": "SELL", "amount": 212066.25, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021006292/0001562180-21-006292-index.htm"}, {"action": "SELL", "amount": 217882.5, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005730/0001562180-21-005730-index.htm"}, {"action": "SELL", "amount": 213716.25, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005137/0001562180-21-005137-index.htm"}], "latest": {"action": "SELL", "amount": 197092.5, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000899/0001562180-22-000899-index.htm"}}, {"who": "Scott A. Stengel", "who_key": "Stengel Scott A", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1281280.3564, "net": -1281280.3564, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68807.01759999999, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000390/0001562180-22-000390-index.htm"}, {"action": "SELL", "amount": 556324.5888, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000332/0001562180-22-000332-index.htm"}, {"action": "SELL", "amount": 656148.75, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005738/0001562180-21-005738-index.htm"}], "latest": {"action": "SELL", "amount": 68807.01759999999, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000390/0001562180-22-000390-index.htm"}}, {"who": "Jason E. Schugel", "who_key": "Schugel Jason E.", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1102000.0, "net": -1102000.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112500.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022003480/0001562180-22-003480-index.htm"}, {"action": "SELL", "amount": 123025.0, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022002169/0001562180-22-002169-index.htm"}, {"action": "SELL", "amount": 119450.0, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000898/0001562180-22-000898-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022000194/0001562180-22-000194-index.htm"}, {"action": "SELL", "amount": 116675.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021007411/0001562180-21-007411-index.htm"}, {"action": "SELL", "amount": 120250.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021006784/0001562180-21-006784-index.htm"}, {"action": "SELL", "amount": 128524.99999999999, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021006291/0001562180-21-006291-index.htm"}, {"action": "SELL", "amount": 132050.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005734/0001562180-21-005734-index.htm"}, {"action": "SELL", "amount": 129525.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218021005138/0001562180-21-005138-index.htm"}], "latest": {"action": "SELL", "amount": 112500.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40729/000156218022003480/0001562180-22-003480-index.htm"}}], "activity": [{"date": "2026-10-21", "net": -495883.5063}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0002100241-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010354", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-425698", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000040729-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001927606-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001209479-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001868765-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393065", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387975", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001193125-26-386573", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001193125-26-385962", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000040729-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002045848-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007590", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001983992-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000040729-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309539", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001927606-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001209479-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001868765-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-231197", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0002045848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001983992-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001582414-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001034604-26-000002", "price_sensitive": false}], "performance": {"ticker": "ALLY", "has_prices": true, "summary": {"n": 9, "avg": 0.1967008323211349, "win_rate": 0.8888888888888888, "best": 0.6120943952802359, "worst": -0.1878134869032138, "as_of": "2026-08-07"}, "buys": [{"who": "Hutchinson Russell E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 499306.5332, "date": "2026-01-27", "score": 55.7, "ref_price": 42.89, "return": 0.019351830263464636}, {"who": "RHODES MICHAEL GEORGE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 991867.38, "date": "2026-01-23", "score": 74.9, "ref_price": 41.11, "return": 0.0634882023838482}, {"who": "Hutchinson Russell E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 252682.18000000002, "date": "2025-04-22", "score": 51.9, "ref_price": 31.41, "return": 0.39191340337472136}, {"who": "RHODES MICHAEL GEORGE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1002097.145, "date": "2025-01-27", "score": 61.0, "ref_price": 39.23, "return": 0.1144532245730309}, {"who": "Hutchinson Russell E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 753473.99, "date": "2025-01-24", "score": 58.6, "ref_price": 39.01, "return": 0.12073827223788774}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 32.49, "return": 0.345644813788858}, {"who": "MAGNER MARJORIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54867.8, "date": "2022-10-25", "score": 36.5, "ref_price": 27.12, "return": 0.6120943952802359}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 33.88, "return": 0.2904368358913812}, {"who": "Hon. Susie Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NV03", "amount": 1001.0, "date": "2021-06-15", "score": 0.0, "ref_price": 53.83, "return": -0.1878134869032138}]}, "price_series": [{"date": "2016-08-08", "close": 18.61, "volume": 2997925.0}, {"date": "2016-08-09", "close": 18.66, "volume": 2909681.0}, {"date": "2016-08-10", "close": 18.65, "volume": 2560611.0}, {"date": "2016-08-11", "close": 18.88, "volume": 2867905.0}, {"date": "2016-08-12", "close": 18.97, "volume": 3427824.0}, {"date": "2016-08-15", "close": 19.28, "volume": 3675387.0}, {"date": "2016-08-16", "close": 19.5, "volume": 4075272.0}, {"date": "2016-08-17", "close": 19.4, "volume": 3434854.0}, {"date": "2016-08-18", "close": 19.44, "volume": 1847297.0}, {"date": "2016-08-19", "close": 19.46, "volume": 1500356.0}, {"date": "2016-08-22", "close": 19.5, "volume": 2605086.0}, {"date": "2016-08-23", "close": 19.57, "volume": 2534370.0}, {"date": "2016-08-24", "close": 19.59, "volume": 3046063.0}, {"date": "2016-08-25", "close": 19.74, "volume": 2122830.0}, {"date": "2016-08-26", "close": 19.71, "volume": 2773717.0}, {"date": "2016-08-29", "close": 19.82, "volume": 2665096.0}, {"date": "2016-08-30", "close": 19.99, "volume": 3494587.0}, {"date": "2016-08-31", "close": 20.04, "volume": 3137684.0}, {"date": "2016-09-01", "close": 19.58, "volume": 3760965.0}, {"date": "2016-09-02", "close": 19.82, "volume": 2065248.0}, {"date": "2016-09-06", "close": 19.79, "volume": 1892300.0}, {"date": "2016-09-07", "close": 20.02, "volume": 2426477.0}, {"date": "2016-09-08", "close": 19.89, "volume": 2887759.0}, {"date": "2016-09-09", "close": 19.32, "volume": 3406891.0}, {"date": "2016-09-12", "close": 19.73, "volume": 3023423.0}, {"date": "2016-09-13", "close": 19.34, "volume": 4211590.0}, {"date": "2016-09-14", "close": 19.4, "volume": 3283706.0}, {"date": "2016-09-15", "close": 19.5, "volume": 3611607.0}, {"date": "2016-09-16", "close": 19.2, "volume": 6359675.0}, {"date": "2016-09-19", "close": 19.18, "volume": 3081500.0}, {"date": "2016-09-20", "close": 19.13, "volume": 3919591.0}, {"date": "2016-09-21", "close": 19.2, "volume": 5010266.0}, {"date": "2016-09-22", "close": 19.34, "volume": 4705692.0}, {"date": "2016-09-23", "close": 19.08, "volume": 3455962.0}, {"date": "2016-09-26", "close": 18.84, "volume": 1908947.0}, {"date": "2016-09-27", "close": 19.15, "volume": 2431470.0}, {"date": "2016-09-28", "close": 19.38, "volume": 1881455.0}, {"date": "2016-09-29", "close": 19.24, "volume": 3602186.0}, {"date": "2016-09-30", "close": 19.47, "volume": 3146811.0}, {"date": "2016-10-03", "close": 19.67, "volume": 3166776.0}, {"date": "2016-10-04", "close": 19.75, "volume": 3278942.0}, {"date": "2016-10-05", "close": 19.98, "volume": 6542192.0}, {"date": "2016-10-06", "close": 19.85, "volume": 2394494.0}, {"date": "2016-10-07", "close": 19.76, "volume": 1821869.0}, {"date": "2016-10-10", "close": 19.9, "volume": 1467018.0}, {"date": "2016-10-11", "close": 19.65, "volume": 2502389.0}, {"date": "2016-10-12", "close": 19.55, "volume": 3607602.0}, {"date": "2016-10-13", "close": 19.23, "volume": 2054044.0}, {"date": "2016-10-14", "close": 19.3, "volume": 2100997.0}, {"date": "2016-10-17", "close": 19.33, "volume": 1687799.0}, {"date": "2016-10-18", "close": 19.38, "volume": 2062746.0}, {"date": "2016-10-19", "close": 19.47, "volume": 3597241.0}, {"date": "2016-10-20", "close": 19.38, "volume": 3529988.0}, {"date": "2016-10-21", "close": 19.36, "volume": 5489380.0}, {"date": "2016-10-24", "close": 19.49, "volume": 2608855.0}, {"date": "2016-10-25", "close": 19.55, "volume": 4770259.0}, {"date": "2016-10-26", "close": 18.81, "volume": 13177580.0}, {"date": "2016-10-27", "close": 18.68, "volume": 5602733.0}, {"date": "2016-10-28", "close": 18.37, "volume": 4677801.0}, {"date": "2016-10-31", "close": 18.07, "volume": 6084665.0}, {"date": "2016-11-01", "close": 17.76, "volume": 13604110.0}, {"date": "2016-11-02", "close": 17.64, "volume": 6082947.0}, {"date": "2016-11-03", "close": 17.42, "volume": 6436243.0}, {"date": "2016-11-04", "close": 17.16, "volume": 9725700.0}, {"date": "2016-11-07", "close": 17.49, "volume": 6179213.0}, {"date": "2016-11-08", "close": 16.84, "volume": 12839870.0}, {"date": "2016-11-09", "close": 17.34, "volume": 11859280.0}, {"date": "2016-11-10", "close": 18.12, "volume": 11203680.0}, {"date": "2016-11-11", "close": 18.36, "volume": 3775435.0}, {"date": "2016-11-14", "close": 19.03, "volume": 7445472.0}, {"date": "2016-11-15", "close": 19.21, "volume": 6886053.0}, {"date": "2016-11-16", "close": 18.96, "volume": 3488589.0}, {"date": "2016-11-17", "close": 19.27, "volume": 5168816.0}, {"date": "2016-11-18", "close": 19.41, "volume": 5575281.0}, {"date": "2016-11-21", "close": 19.47, "volume": 8337224.0}, {"date": "2016-11-22", "close": 19.65, "volume": 3652911.0}, {"date": "2016-11-23", "close": 19.95, "volume": 3235441.0}, {"date": "2016-11-25", "close": 19.78, "volume": 1955586.0}, {"date": "2016-11-28", "close": 19.49, "volume": 3085279.0}, {"date": "2016-11-29", "close": 19.27, "volume": 4062717.0}, {"date": "2016-11-30", "close": 19.42, "volume": 4933652.0}, {"date": "2016-12-01", "close": 19.7, "volume": 3881194.0}, {"date": "2016-12-02", "close": 19.57, "volume": 3211164.0}, {"date": "2016-12-05", "close": 19.71, "volume": 4065487.0}, {"date": "2016-12-06", "close": 19.63, "volume": 8493077.0}, {"date": "2016-12-07", "close": 19.85, "volume": 10332530.0}, {"date": "2016-12-08", "close": 20.32, "volume": 6970753.0}, {"date": "2016-12-09", "close": 20.4, "volume": 5582257.0}, {"date": "2016-12-12", "close": 20.04, "volume": 5176077.0}, {"date": "2016-12-13", "close": 19.9, "volume": 3922365.0}, {"date": "2016-12-14", "close": 19.67, "volume": 4566666.0}, {"date": "2016-12-15", "close": 19.89, "volume": 4252932.0}, {"date": "2016-12-16", "close": 19.91, "volume": 6645814.0}, {"date": "2016-12-19", "close": 19.67, "volume": 5296181.0}, {"date": "2016-12-20", "close": 19.8, "volume": 6638799.0}, {"date": "2016-12-21", "close": 19.74, "volume": 2980867.0}, {"date": "2016-12-22", "close": 19.54, "volume": 3658212.0}, {"date": "2016-12-23", "close": 19.71, "volume": 2390178.0}, {"date": "2016-12-27", "close": 19.85, "volume": 2718945.0}, {"date": "2016-12-28", "close": 19.44, "volume": 3541695.0}, {"date": "2016-12-29", "close": 19.2, "volume": 2603512.0}, {"date": "2016-12-30", "close": 19.02, "volume": 4423089.0}, {"date": "2017-01-03", "close": 19.23, "volume": 5328684.0}, {"date": "2017-01-04", "close": 19.7, "volume": 5121758.0}, {"date": "2017-01-05", "close": 19.72, "volume": 5211160.0}, {"date": "2017-01-06", "close": 19.89, "volume": 2949696.0}, {"date": "2017-01-09", "close": 19.75, "volume": 2341018.0}, {"date": "2017-01-10", "close": 20.04, "volume": 4897410.0}, {"date": "2017-01-11", "close": 20.13, "volume": 2992122.0}, {"date": "2017-01-12", "close": 20.15, "volume": 3855915.0}, {"date": "2017-01-13", "close": 19.93, "volume": 4206433.0}, {"date": "2017-01-17", "close": 19.36, "volume": 5874609.0}, {"date": "2017-01-18", "close": 19.44, "volume": 3877880.0}, {"date": "2017-01-19", "close": 19.32, "volume": 2977526.0}, {"date": "2017-01-20", "close": 19.27, "volume": 4489658.0}, {"date": "2017-01-23", "close": 19.13, "volume": 3596183.0}, {"date": "2017-01-24", "close": 19.33, "volume": 6072335.0}, {"date": "2017-01-25", "close": 19.61, "volume": 6046733.0}, {"date": "2017-01-26", "close": 19.81, "volume": 5782893.0}, {"date": "2017-01-27", "close": 19.71, "volume": 3069617.0}, {"date": "2017-01-30", "close": 19.69, "volume": 4560351.0}, {"date": "2017-01-31", "close": 21.12, "volume": 16446140.0}, {"date": "2017-02-01", "close": 21.6, "volume": 12379770.0}, {"date": "2017-02-02", "close": 22.14, "volume": 9084291.0}, {"date": "2017-02-03", "close": 22.71, "volume": 8585654.0}, {"date": "2017-02-06", "close": 22.65, "volume": 6931836.0}, {"date": "2017-02-07", "close": 22.8, "volume": 7413231.0}, {"date": "2017-02-08", "close": 22.55, "volume": 6121538.0}, {"date": "2017-02-09", "close": 22.74, "volume": 5461763.0}, {"date": "2017-02-10", "close": 22.79, "volume": 4927207.0}, {"date": "2017-02-13", "close": 22.95, "volume": 4685469.0}, {"date": "2017-02-14", "close": 23.32, "volume": 4011335.0}, {"date": "2017-02-15", "close": 23.48, "volume": 4283789.0}, {"date": "2017-02-16", "close": 23.22, "volume": 2276819.0}, {"date": "2017-02-17", "close": 23.21, "volume": 2540718.0}, {"date": "2017-02-21", "close": 23.18, "volume": 2265047.0}, {"date": "2017-02-22", "close": 23.16, "volume": 4559784.0}, {"date": "2017-02-23", "close": 23.12, "volume": 2179855.0}, {"date": "2017-02-24", "close": 22.77, "volume": 3543285.0}, {"date": "2017-02-27", "close": 23.04, "volume": 3786145.0}, {"date": "2017-02-28", "close": 22.49, "volume": 5443953.0}, {"date": "2017-03-01", "close": 22.87, "volume": 5441691.0}, {"date": "2017-03-02", "close": 22.5, "volume": 2104679.0}, {"date": "2017-03-03", "close": 22.48, "volume": 3536079.0}, {"date": "2017-03-06", "close": 22.08, "volume": 3022439.0}, {"date": "2017-03-07", "close": 21.85, "volume": 3506252.0}, {"date": "2017-03-08", "close": 21.74, "volume": 3858465.0}, {"date": "2017-03-09", "close": 21.79, "volume": 3408977.0}, {"date": "2017-03-10", "close": 21.98, "volume": 2098150.0}, {"date": "2017-03-13", "close": 21.98, "volume": 2556933.0}, {"date": "2017-03-14", "close": 21.69, "volume": 5620205.0}, {"date": "2017-03-15", "close": 21.68, "volume": 4179883.0}, {"date": "2017-03-16", "close": 21.59, "volume": 7826193.0}, {"date": "2017-03-17", "close": 21.15, "volume": 13797290.0}, {"date": "2017-03-20", "close": 21.12, "volume": 10583500.0}, {"date": "2017-03-21", "close": 20.51, "volume": 11222560.0}, {"date": "2017-03-22", "close": 20.39, "volume": 4974664.0}, {"date": "2017-03-23", "close": 20.15, "volume": 10459580.0}, {"date": "2017-03-24", "close": 19.96, "volume": 7903202.0}, {"date": "2017-03-27", "close": 19.51, "volume": 7690752.0}, {"date": "2017-03-28", "close": 19.84, "volume": 8355790.0}, {"date": "2017-03-29", "close": 20.11, "volume": 5455341.0}, {"date": "2017-03-30", "close": 20.51, "volume": 4831640.0}, {"date": "2017-03-31", "close": 20.33, "volume": 4230108.0}, {"date": "2017-04-03", "close": 19.98, "volume": 7615101.0}, {"date": "2017-04-04", "close": 19.5, "volume": 8379941.0}, {"date": "2017-04-05", "close": 19.08, "volume": 7132202.0}, {"date": "2017-04-06", "close": 19.6, "volume": 5912024.0}, {"date": "2017-04-07", "close": 19.58, "volume": 4404938.0}, {"date": "2017-04-10", "close": 19.58, "volume": 3280762.0}, {"date": "2017-04-11", "close": 19.7, "volume": 3972852.0}, {"date": "2017-04-12", "close": 19.58, "volume": 4315537.0}, {"date": "2017-04-13", "close": 19.17, "volume": 5246656.0}, {"date": "2017-04-17", "close": 19.4, "volume": 5940007.0}, {"date": "2017-04-18", "close": 19.24, "volume": 4691541.0}, {"date": "2017-04-19", "close": 19.38, "volume": 3447811.0}, {"date": "2017-04-20", "close": 19.98, "volume": 6044298.0}, {"date": "2017-04-21", "close": 19.93, "volume": 5375323.0}, {"date": "2017-04-24", "close": 20.47, "volume": 4962422.0}, {"date": "2017-04-25", "close": 20.7, "volume": 4121785.0}, {"date": "2017-04-26", "close": 21.13, "volume": 8854671.0}, {"date": "2017-04-27", "close": 20.16, "volume": 7503068.0}, {"date": "2017-04-28", "close": 19.8, "volume": 5095080.0}, {"date": "2017-05-01", "close": 19.76, "volume": 3054921.0}, {"date": "2017-05-02", "close": 19.94, "volume": 7214777.0}, {"date": "2017-05-03", "close": 19.64, "volume": 4502158.0}, {"date": "2017-05-04", "close": 19.57, "volume": 3596973.0}, {"date": "2017-05-05", "close": 19.71, "volume": 2786501.0}, {"date": "2017-05-08", "close": 19.91, "volume": 4115868.0}, {"date": "2017-05-09", "close": 19.75, "volume": 3367522.0}, {"date": "2017-05-10", "close": 19.5, "volume": 2830702.0}, {"date": "2017-05-11", "close": 18.83, "volume": 6748630.0}, {"date": "2017-05-12", "close": 18.71, "volume": 4824764.0}, {"date": "2017-05-15", "close": 19.13, "volume": 3608622.0}, {"date": "2017-05-16", "close": 18.97, "volume": 3535945.0}, {"date": "2017-05-17", "close": 18.22, "volume": 6804478.0}, {"date": "2017-05-18", "close": 18.29, "volume": 5812419.0}, {"date": "2017-05-19", "close": 18.79, "volume": 5196877.0}, {"date": "2017-05-22", "close": 18.87, "volume": 3835536.0}, {"date": "2017-05-23", "close": 18.97, "volume": 4796490.0}, {"date": "2017-05-24", "close": 19.06, "volume": 2538392.0}, {"date": "2017-05-25", "close": 19.11, "volume": 4302520.0}, {"date": "2017-05-26", "close": 19.11, "volume": 2728407.0}, {"date": "2017-05-30", "close": 18.72, "volume": 4276410.0}, {"date": "2017-05-31", "close": 18.54, "volume": 8209963.0}, {"date": "2017-06-01", "close": 18.86, "volume": 4020298.0}, {"date": "2017-06-02", "close": 18.91, "volume": 4977815.0}, {"date": "2017-06-05", "close": 18.9, "volume": 3469383.0}, {"date": "2017-06-06", "close": 19.03, "volume": 2771948.0}, {"date": "2017-06-07", "close": 19.08, "volume": 4495905.0}, {"date": "2017-06-08", "close": 19.01, "volume": 3572741.0}, {"date": "2017-06-09", "close": 19.69, "volume": 6239337.0}, {"date": "2017-06-12", "close": 19.49, "volume": 7722963.0}, {"date": "2017-06-13", "close": 19.93, "volume": 7249820.0}, {"date": "2017-06-14", "close": 19.99, "volume": 4593936.0}, {"date": "2017-06-15", "close": 20.51, "volume": 8781981.0}, {"date": "2017-06-16", "close": 20.37, "volume": 6322745.0}, {"date": "2017-06-19", "close": 20.2, "volume": 2806289.0}, {"date": "2017-06-20", "close": 20.06, "volume": 3216511.0}, {"date": "2017-06-21", "close": 20.05, "volume": 3672496.0}, {"date": "2017-06-22", "close": 20.39, "volume": 4543948.0}, {"date": "2017-06-23", "close": 20.54, "volume": 5207560.0}, {"date": "2017-06-26", "close": 20.76, "volume": 2321985.0}, {"date": "2017-06-27", "close": 20.99, "volume": 4927050.0}, {"date": "2017-06-28", "close": 21.19, "volume": 4103299.0}, {"date": "2017-06-29", "close": 21.21, "volume": 3926195.0}, {"date": "2017-06-30", "close": 20.9, "volume": 6152461.0}, {"date": "2017-07-03", "close": 21.33, "volume": 2963447.0}, {"date": "2017-07-05", "close": 21.31, "volume": 3154824.0}, {"date": "2017-07-06", "close": 20.79, "volume": 4423557.0}, {"date": "2017-07-07", "close": 20.82, "volume": 5554116.0}, {"date": "2017-07-10", "close": 20.8, "volume": 5247455.0}, {"date": "2017-07-11", "close": 20.9, "volume": 3005826.0}, {"date": "2017-07-12", "close": 21.38, "volume": 4056017.0}, {"date": "2017-07-13", "close": 21.51, "volume": 3467846.0}, {"date": "2017-07-14", "close": 21.46, "volume": 3734574.0}, {"date": "2017-07-17", "close": 20.96, "volume": 4646871.0}, {"date": "2017-07-18", "close": 20.89, "volume": 4236979.0}, {"date": "2017-07-19", "close": 21.44, "volume": 3238780.0}, {"date": "2017-07-20", "close": 21.53, "volume": 2089570.0}, {"date": "2017-07-21", "close": 21.93, "volume": 5237810.0}, {"date": "2017-07-24", "close": 21.87, "volume": 5044403.0}, {"date": "2017-07-25", "close": 22.03, "volume": 4984229.0}, {"date": "2017-07-26", "close": 21.71, "volume": 5619517.0}, {"date": "2017-07-27", "close": 22.78, "volume": 7445400.0}, {"date": "2017-07-28", "close": 22.69, "volume": 5119921.0}, {"date": "2017-07-31", "close": 22.64, "volume": 3214073.0}, {"date": "2017-08-01", "close": 22.77, "volume": 3716745.0}, {"date": "2017-08-02", "close": 22.78, "volume": 2279615.0}, {"date": "2017-08-03", "close": 22.65, "volume": 2646034.0}, {"date": "2017-08-04", "close": 22.72, "volume": 2079446.0}, {"date": "2017-08-07", "close": 22.82, "volume": 2073131.0}, {"date": "2017-08-08", "close": 22.87, "volume": 2674970.0}, {"date": "2017-08-09", "close": 22.76, "volume": 2092512.0}, {"date": "2017-08-10", "close": 22.12, "volume": 3364648.0}, {"date": "2017-08-11", "close": 22.01, "volume": 3910485.0}, {"date": "2017-08-14", "close": 22.6, "volume": 2607368.0}, {"date": "2017-08-15", "close": 22.64, "volume": 2075349.0}, {"date": "2017-08-16", "close": 22.59, "volume": 1639643.0}, {"date": "2017-08-17", "close": 22.15, "volume": 2353463.0}, {"date": "2017-08-18", "close": 22.03, "volume": 2087804.0}, {"date": "2017-08-21", "close": 21.93, "volume": 1534700.0}, {"date": "2017-08-22", "close": 22.06, "volume": 2151414.0}, {"date": "2017-08-23", "close": 22.53, "volume": 3616967.0}, {"date": "2017-08-24", "close": 22.57, "volume": 2045499.0}, {"date": "2017-08-25", "close": 22.75, "volume": 2859298.0}, {"date": "2017-08-28", "close": 22.2, "volume": 4282909.0}, {"date": "2017-08-29", "close": 22.09, "volume": 2370747.0}, {"date": "2017-08-30", "close": 22.36, "volume": 1662478.0}, {"date": "2017-08-31", "close": 22.6, "volume": 3011289.0}, {"date": "2017-09-01", "close": 22.74, "volume": 2270860.0}, {"date": "2017-09-05", "close": 22.42, "volume": 2555271.0}, {"date": "2017-09-06", "close": 22.56, "volume": 3483789.0}, {"date": "2017-09-07", "close": 22.07, "volume": 3327364.0}, {"date": "2017-09-08", "close": 22.37, "volume": 3390279.0}, {"date": "2017-09-11", "close": 22.5, "volume": 2210834.0}, {"date": "2017-09-12", "close": 22.87, "volume": 3162826.0}, {"date": "2017-09-13", "close": 22.65, "volume": 2801713.0}, {"date": "2017-09-14", "close": 22.24, "volume": 3064049.0}, {"date": "2017-09-15", "close": 22.58, "volume": 3922061.0}, {"date": "2017-09-18", "close": 22.9, "volume": 2046850.0}, {"date": "2017-09-19", "close": 22.97, "volume": 2093220.0}, {"date": "2017-09-20", "close": 22.97, "volume": 2788956.0}, {"date": "2017-09-21", "close": 23.09, "volume": 2559992.0}, {"date": "2017-09-22", "close": 23.32, "volume": 3735051.0}, {"date": "2017-09-25", "close": 23.27, "volume": 2716831.0}, {"date": "2017-09-26", "close": 23.34, "volume": 4934898.0}, {"date": "2017-09-27", "close": 23.83, "volume": 4109147.0}, {"date": "2017-09-28", "close": 23.89, "volume": 4483713.0}, {"date": "2017-09-29", "close": 24.26, "volume": 4314622.0}, {"date": "2017-10-02", "close": 24.42, "volume": 4811916.0}, {"date": "2017-10-03", "close": 24.49, "volume": 3122241.0}, {"date": "2017-10-04", "close": 24.26, "volume": 2377427.0}, {"date": "2017-10-05", "close": 24.24, "volume": 3244754.0}, {"date": "2017-10-06", "close": 24.4, "volume": 3211583.0}, {"date": "2017-10-09", "close": 24.36, "volume": 2144315.0}, {"date": "2017-10-10", "close": 24.48, "volume": 3009940.0}, {"date": "2017-10-11", "close": 24.35, "volume": 3617889.0}, {"date": "2017-10-12", "close": 23.96, "volume": 4253853.0}, {"date": "2017-10-13", "close": 24.16, "volume": 2012924.0}, {"date": "2017-10-16", "close": 24.55, "volume": 4440746.0}, {"date": "2017-10-17", "close": 24.41, "volume": 2397353.0}, {"date": "2017-10-18", "close": 24.48, "volume": 2233628.0}, {"date": "2017-10-19", "close": 24.52, "volume": 2322581.0}, {"date": "2017-10-20", "close": 24.89, "volume": 2413126.0}, {"date": "2017-10-23", "close": 24.62, "volume": 2443406.0}, {"date": "2017-10-24", "close": 24.63, "volume": 3235899.0}, {"date": "2017-10-25", "close": 25.67, "volume": 6348915.0}, {"date": "2017-10-26", "close": 26.02, "volume": 4799996.0}, {"date": "2017-10-27", "close": 26.28, "volume": 4397442.0}, {"date": "2017-10-30", "close": 26.23, "volume": 3192427.0}, {"date": "2017-10-31", "close": 26.13, "volume": 3731610.0}, {"date": "2017-11-01", "close": 26.35, "volume": 6133193.0}, {"date": "2017-11-02", "close": 26.54, "volume": 4143448.0}, {"date": "2017-11-03", "close": 26.68, "volume": 3196812.0}, {"date": "2017-11-06", "close": 26.85, "volume": 2302165.0}, {"date": "2017-11-07", "close": 26.46, "volume": 2534951.0}, {"date": "2017-11-08", "close": 25.72, "volume": 3851534.0}, {"date": "2017-11-09", "close": 25.5, "volume": 2653393.0}, {"date": "2017-11-10", "close": 25.57, "volume": 2200888.0}, {"date": "2017-11-13", "close": 25.65, "volume": 2267202.0}, {"date": "2017-11-14", "close": 25.84, "volume": 2758447.0}, {"date": "2017-11-15", "close": 26.23, "volume": 4470754.0}, {"date": "2017-11-16", "close": 26.42, "volume": 4444353.0}, {"date": "2017-11-17", "close": 26.67, "volume": 2526213.0}, {"date": "2017-11-20", "close": 26.65, "volume": 2688332.0}, {"date": "2017-11-21", "close": 26.39, "volume": 2179409.0}, {"date": "2017-11-22", "close": 26.37, "volume": 2009289.0}, {"date": "2017-11-24", "close": 26.52, "volume": 1154526.0}, {"date": "2017-11-27", "close": 26.23, "volume": 1792745.0}, {"date": "2017-11-28", "close": 26.51, "volume": 2425952.0}, {"date": "2017-11-29", "close": 26.66, "volume": 2730654.0}, {"date": "2017-11-30", "close": 26.86, "volume": 6206447.0}, {"date": "2017-12-01", "close": 27.25, "volume": 4299590.0}, {"date": "2017-12-04", "close": 27.56, "volume": 3642636.0}, {"date": "2017-12-05", "close": 27.95, "volume": 4333931.0}, {"date": "2017-12-06", "close": 27.89, "volume": 2501858.0}, {"date": "2017-12-07", "close": 28.37, "volume": 4484460.0}, {"date": "2017-12-08", "close": 28.65, "volume": 3115941.0}, {"date": "2017-12-11", "close": 28.77, "volume": 3643834.0}, {"date": "2017-12-12", "close": 29.16, "volume": 3374402.0}, {"date": "2017-12-13", "close": 28.68, "volume": 3540917.0}, {"date": "2017-12-14", "close": 28.49, "volume": 6396906.0}, {"date": "2017-12-15", "close": 28.7, "volume": 6655367.0}, {"date": "2017-12-18", "close": 28.8, "volume": 5578623.0}, {"date": "2017-12-19", "close": 28.85, "volume": 5261181.0}, {"date": "2017-12-20", "close": 29.03, "volume": 2583813.0}, {"date": "2017-12-21", "close": 29.17, "volume": 3759893.0}, {"date": "2017-12-22", "close": 29.25, "volume": 2202591.0}, {"date": "2017-12-26", "close": 29.27, "volume": 1269786.0}, {"date": "2017-12-27", "close": 29.22, "volume": 3577801.0}, {"date": "2017-12-28", "close": 29.41, "volume": 2056585.0}, {"date": "2017-12-29", "close": 29.16, "volume": 3142217.0}, {"date": "2018-01-02", "close": 29.43, "volume": 1970978.0}, {"date": "2018-01-03", "close": 29.29, "volume": 3697912.0}, {"date": "2018-01-04", "close": 29.72, "volume": 3180857.0}, {"date": "2018-01-05", "close": 30.22, "volume": 5312888.0}, {"date": "2018-01-08", "close": 29.83, "volume": 3084611.0}, {"date": "2018-01-09", "close": 30.38, "volume": 3682196.0}, {"date": "2018-01-10", "close": 30.06, "volume": 5234869.0}, {"date": "2018-01-11", "close": 30.5, "volume": 2455140.0}, {"date": "2018-01-12", "close": 30.53, "volume": 3729471.0}, {"date": "2018-01-16", "close": 30.31, "volume": 2848371.0}, {"date": "2018-01-17", "close": 30.62, "volume": 3662738.0}, {"date": "2018-01-18", "close": 30.37, "volume": 3192786.0}, {"date": "2018-01-19", "close": 30.45, "volume": 3226707.0}, {"date": "2018-01-22", "close": 30.65, "volume": 2452707.0}, {"date": "2018-01-23", "close": 30.35, "volume": 3403905.0}, {"date": "2018-01-24", "close": 30.24, "volume": 2726856.0}, {"date": "2018-01-25", "close": 30.09, "volume": 2957921.0}, {"date": "2018-01-26", "close": 30.37, "volume": 2906530.0}, {"date": "2018-01-29", "close": 30.29, "volume": 5251497.0}, {"date": "2018-01-30", "close": 30.83, "volume": 5999907.0}, {"date": "2018-01-31", "close": 29.77, "volume": 10726340.0}, {"date": "2018-02-01", "close": 30.14, "volume": 4334023.0}, {"date": "2018-02-02", "close": 28.89, "volume": 4068000.0}, {"date": "2018-02-05", "close": 27.77, "volume": 3793874.0}, {"date": "2018-02-06", "close": 28.21, "volume": 5040350.0}, {"date": "2018-02-07", "close": 28.4, "volume": 2955678.0}, {"date": "2018-02-08", "close": 27.21, "volume": 4974806.0}, {"date": "2018-02-09", "close": 27.57, "volume": 4450245.0}, {"date": "2018-02-12", "close": 28.07, "volume": 2578404.0}, {"date": "2018-02-13", "close": 28.31, "volume": 2187189.0}, {"date": "2018-02-14", "close": 28.49, "volume": 4071720.0}, {"date": "2018-02-15", "close": 28.73, "volume": 2173320.0}, {"date": "2018-02-16", "close": 28.67, "volume": 1571418.0}, {"date": "2018-02-20", "close": 28.7, "volume": 2232612.0}, {"date": "2018-02-21", "close": 28.41, "volume": 2238833.0}, {"date": "2018-02-22", "close": 27.89, "volume": 1890382.0}, {"date": "2018-02-23", "close": 28.06, "volume": 3358244.0}, {"date": "2018-02-26", "close": 28.14, "volume": 3272149.0}, {"date": "2018-02-27", "close": 27.89, "volume": 3304513.0}, {"date": "2018-02-28", "close": 27.9, "volume": 3002650.0}, {"date": "2018-03-01", "close": 27.4, "volume": 3311178.0}, {"date": "2018-03-02", "close": 27.7, "volume": 2740392.0}, {"date": "2018-03-05", "close": 27.93, "volume": 2304962.0}, {"date": "2018-03-06", "close": 28.12, "volume": 2819897.0}, {"date": "2018-03-07", "close": 28.36, "volume": 2539770.0}, {"date": "2018-03-08", "close": 28.16, "volume": 1602849.0}, {"date": "2018-03-09", "close": 28.6, "volume": 2930785.0}, {"date": "2018-03-12", "close": 28.7, "volume": 2761104.0}, {"date": "2018-03-13", "close": 28.57, "volume": 2412665.0}, {"date": "2018-03-14", "close": 27.85, "volume": 3107642.0}, {"date": "2018-03-15", "close": 27.47, "volume": 5024541.0}, {"date": "2018-03-16", "close": 27.69, "volume": 3981879.0}, {"date": "2018-03-19", "close": 27.3, "volume": 2945993.0}, {"date": "2018-03-20", "close": 27.41, "volume": 2905112.0}, {"date": "2018-03-21", "close": 27.47, "volume": 1660561.0}, {"date": "2018-03-22", "close": 26.48, "volume": 2527134.0}, {"date": "2018-03-23", "close": 25.94, "volume": 3321586.0}, {"date": "2018-03-26", "close": 26.68, "volume": 2513774.0}, {"date": "2018-03-27", "close": 26.22, "volume": 2745152.0}, {"date": "2018-03-28", "close": 26.59, "volume": 3089223.0}, {"date": "2018-03-29", "close": 27.15, "volume": 2781643.0}, {"date": "2018-04-02", "close": 26.42, "volume": 2426980.0}, {"date": "2018-04-03", "close": 26.73, "volume": 2583487.0}, {"date": "2018-04-04", "close": 26.74, "volume": 2584918.0}, {"date": "2018-04-05", "close": 27.21, "volume": 2420116.0}, {"date": "2018-04-06", "close": 26.62, "volume": 1512096.0}, {"date": "2018-04-09", "close": 26.78, "volume": 2533237.0}, {"date": "2018-04-10", "close": 27.49, "volume": 2668002.0}, {"date": "2018-04-11", "close": 27.21, "volume": 2069593.0}, {"date": "2018-04-12", "close": 27.6, "volume": 1833477.0}, {"date": "2018-04-13", "close": 27.25, "volume": 1942686.0}, {"date": "2018-04-16", "close": 27.38, "volume": 1916026.0}, {"date": "2018-04-17", "close": 27.53, "volume": 1862579.0}, {"date": "2018-04-18", "close": 27.54, "volume": 2352820.0}, {"date": "2018-04-19", "close": 27.62, "volume": 3232128.0}, {"date": "2018-04-20", "close": 27.66, "volume": 2108208.0}, {"date": "2018-04-23", "close": 27.6, "volume": 1652409.0}, {"date": "2018-04-24", "close": 28.13, "volume": 6113830.0}, {"date": "2018-04-25", "close": 27.92, "volume": 4766701.0}, {"date": "2018-04-26", "close": 27.18, "volume": 5049528.0}, {"date": "2018-04-27", "close": 26.68, "volume": 3128783.0}, {"date": "2018-04-30", "close": 26.1, "volume": 3984358.0}, {"date": "2018-05-01", "close": 26.32, "volume": 3480603.0}, {"date": "2018-05-02", "close": 26.48, "volume": 2630835.0}, {"date": "2018-05-03", "close": 26.0, "volume": 3984295.0}, {"date": "2018-05-04", "close": 26.36, "volume": 1927487.0}, {"date": "2018-05-07", "close": 26.54, "volume": 1955547.0}, {"date": "2018-05-08", "close": 26.57, "volume": 3249644.0}, {"date": "2018-05-09", "close": 27.07, "volume": 2266172.0}, {"date": "2018-05-10", "close": 27.34, "volume": 1938825.0}, {"date": "2018-05-11", "close": 26.64, "volume": 4394699.0}, {"date": "2018-05-14", "close": 26.75, "volume": 3027576.0}, {"date": "2018-05-15", "close": 26.6, "volume": 3545044.0}, {"date": "2018-05-16", "close": 26.63, "volume": 3747601.0}, {"date": "2018-05-17", "close": 26.99, "volume": 3674201.0}, {"date": "2018-05-18", "close": 26.94, "volume": 2228523.0}, {"date": "2018-05-21", "close": 27.1, "volume": 1355405.0}, {"date": "2018-05-22", "close": 27.46, "volume": 3002512.0}, {"date": "2018-05-23", "close": 27.12, "volume": 2632768.0}, {"date": "2018-05-24", "close": 27.05, "volume": 2318620.0}, {"date": "2018-05-25", "close": 26.89, "volume": 1333588.0}, {"date": "2018-05-29", "close": 26.06, "volume": 3395191.0}, {"date": "2018-05-30", "close": 25.75, "volume": 7400617.0}, {"date": "2018-05-31", "close": 25.65, "volume": 5301726.0}, {"date": "2018-06-01", "close": 26.03, "volume": 3923775.0}, {"date": "2018-06-04", "close": 26.24, "volume": 4354338.0}, {"date": "2018-06-05", "close": 26.07, "volume": 3897412.0}, {"date": "2018-06-06", "close": 26.51, "volume": 3837314.0}, {"date": "2018-06-07", "close": 26.6, "volume": 3348725.0}, {"date": "2018-06-08", "close": 26.63, "volume": 2078128.0}, {"date": "2018-06-11", "close": 26.71, "volume": 2178944.0}, {"date": "2018-06-12", "close": 26.77, "volume": 2199220.0}, {"date": "2018-06-13", "close": 26.38, "volume": 2568254.0}, {"date": "2018-06-14", "close": 26.34, "volume": 1739103.0}, {"date": "2018-06-15", "close": 26.41, "volume": 3925956.0}, {"date": "2018-06-18", "close": 26.38, "volume": 3324133.0}, {"date": "2018-06-19", "close": 26.13, "volume": 4219024.0}, {"date": "2018-06-20", "close": 26.13, "volume": 2763372.0}, {"date": "2018-06-21", "close": 26.21, "volume": 3241356.0}, {"date": "2018-06-22", "close": 26.42, "volume": 4494415.0}, {"date": "2018-06-25", "close": 25.65, "volume": 8651340.0}, {"date": "2018-06-26", "close": 25.77, "volume": 6048552.0}, {"date": "2018-06-27", "close": 25.25, "volume": 1803647.0}, {"date": "2018-06-28", "close": 25.71, "volume": 2270806.0}, {"date": "2018-06-29", "close": 26.27, "volume": 4914153.0}, {"date": "2018-07-02", "close": 26.67, "volume": 4001017.0}, {"date": "2018-07-03", "close": 26.57, "volume": 1143101.0}, {"date": "2018-07-05", "close": 26.8, "volume": 2933249.0}, {"date": "2018-07-06", "close": 26.95, "volume": 2047505.0}, {"date": "2018-07-09", "close": 27.72, "volume": 3099248.0}, {"date": "2018-07-10", "close": 27.52, "volume": 1890062.0}, {"date": "2018-07-11", "close": 27.38, "volume": 2602939.0}, {"date": "2018-07-12", "close": 27.34, "volume": 3157375.0}, {"date": "2018-07-13", "close": 27.32, "volume": 1617573.0}, {"date": "2018-07-16", "close": 27.25, "volume": 1962023.0}, {"date": "2018-07-17", "close": 27.55, "volume": 2393949.0}, {"date": "2018-07-18", "close": 27.98, "volume": 2337009.0}, {"date": "2018-07-19", "close": 27.87, "volume": 2166804.0}, {"date": "2018-07-20", "close": 27.74, "volume": 1891293.0}, {"date": "2018-07-23", "close": 27.96, "volume": 1944898.0}, {"date": "2018-07-24", "close": 27.87, "volume": 2586551.0}, {"date": "2018-07-25", "close": 27.96, "volume": 3743978.0}, {"date": "2018-07-26", "close": 27.4, "volume": 6088129.0}, {"date": "2018-07-27", "close": 27.25, "volume": 3797518.0}, {"date": "2018-07-30", "close": 27.37, "volume": 6542461.0}, {"date": "2018-07-31", "close": 26.76, "volume": 5924333.0}, {"date": "2018-08-01", "close": 26.64, "volume": 4829107.0}, {"date": "2018-08-02", "close": 26.36, "volume": 5287339.0}, {"date": "2018-08-03", "close": 26.62, "volume": 3834165.0}, {"date": "2018-08-06", "close": 26.8, "volume": 1640011.0}, {"date": "2018-08-07", "close": 27.2, "volume": 4153326.0}, {"date": "2018-08-08", "close": 27.39, "volume": 2639625.0}, {"date": "2018-08-09", "close": 27.71, "volume": 2588116.0}, {"date": "2018-08-10", "close": 26.92, "volume": 3295275.0}, {"date": "2018-08-13", "close": 26.88, "volume": 2025977.0}, {"date": "2018-08-14", "close": 27.24, "volume": 1621282.0}, {"date": "2018-08-15", "close": 26.77, "volume": 3851378.0}, {"date": "2018-08-16", "close": 27.1, "volume": 2125532.0}, {"date": "2018-08-17", "close": 26.95, "volume": 2853347.0}, {"date": "2018-08-20", "close": 27.37, "volume": 2272236.0}, {"date": "2018-08-21", "close": 27.51, "volume": 3796950.0}, {"date": "2018-08-22", "close": 27.34, "volume": 2137881.0}, {"date": "2018-08-23", "close": 27.16, "volume": 2291476.0}, {"date": "2018-08-24", "close": 27.22, "volume": 1793431.0}, {"date": "2018-08-27", "close": 27.19, "volume": 5491339.0}, {"date": "2018-08-28", "close": 27.19, "volume": 2355387.0}, {"date": "2018-08-29", "close": 27.06, "volume": 2178370.0}, {"date": "2018-08-30", "close": 26.97, "volume": 2113656.0}, {"date": "2018-08-31", "close": 26.88, "volume": 2052453.0}, {"date": "2018-09-04", "close": 27.07, "volume": 2819358.0}, {"date": "2018-09-05", "close": 27.18, "volume": 2384162.0}, {"date": "2018-09-06", "close": 26.77, "volume": 1882451.0}, {"date": "2018-09-07", "close": 26.64, "volume": 2514466.0}, {"date": "2018-09-10", "close": 26.72, "volume": 2463123.0}, {"date": "2018-09-11", "close": 26.79, "volume": 2444743.0}, {"date": "2018-09-12", "close": 26.54, "volume": 1829348.0}, {"date": "2018-09-13", "close": 26.55, "volume": 2376697.0}, {"date": "2018-09-14", "close": 27.12, "volume": 3656790.0}, {"date": "2018-09-17", "close": 26.95, "volume": 2278756.0}, {"date": "2018-09-18", "close": 26.91, "volume": 2899965.0}, {"date": "2018-09-19", "close": 27.22, "volume": 4064082.0}, {"date": "2018-09-20", "close": 27.58, "volume": 4595916.0}, {"date": "2018-09-21", "close": 27.54, "volume": 6129142.0}, {"date": "2018-09-24", "close": 27.3, "volume": 3684129.0}, {"date": "2018-09-25", "close": 27.25, "volume": 3279155.0}, {"date": "2018-09-26", "close": 26.75, "volume": 2543880.0}, {"date": "2018-09-27", "close": 26.69, "volume": 3374133.0}, {"date": "2018-09-28", "close": 26.45, "volume": 2916584.0}, {"date": "2018-10-01", "close": 26.34, "volume": 3446079.0}, {"date": "2018-10-02", "close": 26.39, "volume": 2064396.0}, {"date": "2018-10-03", "close": 26.85, "volume": 3073772.0}, {"date": "2018-10-04", "close": 27.04, "volume": 2881324.0}, {"date": "2018-10-05", "close": 26.77, "volume": 2120332.0}, {"date": "2018-10-08", "close": 26.85, "volume": 1695860.0}, {"date": "2018-10-09", "close": 26.73, "volume": 1848608.0}, {"date": "2018-10-10", "close": 26.28, "volume": 4213845.0}, {"date": "2018-10-11", "close": 25.96, "volume": 5228273.0}, {"date": "2018-10-12", "close": 26.13, "volume": 3065798.0}, {"date": "2018-10-15", "close": 26.08, "volume": 1815350.0}, {"date": "2018-10-16", "close": 26.1, "volume": 3191177.0}, {"date": "2018-10-17", "close": 26.14, "volume": 2767843.0}, {"date": "2018-10-18", "close": 25.65, "volume": 2276820.0}, {"date": "2018-10-19", "close": 25.94, "volume": 1926473.0}, {"date": "2018-10-22", "close": 25.32, "volume": 2828364.0}, {"date": "2018-10-23", "close": 25.53, "volume": 3933085.0}, {"date": "2018-10-24", "close": 24.45, "volume": 9386902.0}, {"date": "2018-10-25", "close": 25.01, "volume": 6139074.0}, {"date": "2018-10-26", "close": 24.36, "volume": 4183959.0}, {"date": "2018-10-29", "close": 24.28, "volume": 6763423.0}, {"date": "2018-10-30", "close": 25.06, "volume": 3779427.0}, {"date": "2018-10-31", "close": 25.41, "volume": 6330798.0}, {"date": "2018-11-01", "close": 25.75, "volume": 3537081.0}, {"date": "2018-11-02", "close": 25.23, "volume": 2493214.0}, {"date": "2018-11-05", "close": 25.55, "volume": 3306380.0}, {"date": "2018-11-06", "close": 25.91, "volume": 2543993.0}, {"date": "2018-11-07", "close": 26.2, "volume": 2537093.0}, {"date": "2018-11-08", "close": 26.29, "volume": 2145868.0}, {"date": "2018-11-09", "close": 25.76, "volume": 3006746.0}, {"date": "2018-11-12", "close": 25.36, "volume": 2009939.0}, {"date": "2018-11-13", "close": 25.56, "volume": 2523519.0}, {"date": "2018-11-14", "close": 25.4, "volume": 2583393.0}, {"date": "2018-11-15", "close": 25.37, "volume": 3505657.0}, {"date": "2018-11-16", "close": 25.32, "volume": 2621075.0}, {"date": "2018-11-19", "close": 24.98, "volume": 2457343.0}, {"date": "2018-11-20", "close": 24.25, "volume": 3929802.0}, {"date": "2018-11-21", "close": 24.56, "volume": 3174913.0}, {"date": "2018-11-23", "close": 24.91, "volume": 1478939.0}, {"date": "2018-11-26", "close": 25.78, "volume": 3343685.0}, {"date": "2018-11-27", "close": 25.87, "volume": 2722360.0}, {"date": "2018-11-28", "close": 26.46, "volume": 3838066.0}, {"date": "2018-11-29", "close": 26.48, "volume": 2722647.0}, {"date": "2018-11-30", "close": 26.68, "volume": 4258951.0}, {"date": "2018-12-03", "close": 26.58, "volume": 3262504.0}, {"date": "2018-12-04", "close": 25.11, "volume": 3663710.0}, {"date": "2018-12-06", "close": 25.25, "volume": 4821787.0}, {"date": "2018-12-07", "close": 24.76, "volume": 3359511.0}, {"date": "2018-12-10", "close": 24.39, "volume": 4694463.0}, {"date": "2018-12-11", "close": 24.19, "volume": 3275520.0}, {"date": "2018-12-12", "close": 24.26, "volume": 4358893.0}, {"date": "2018-12-13", "close": 23.39, "volume": 5034183.0}, {"date": "2018-12-14", "close": 23.0, "volume": 4034564.0}, {"date": "2018-12-17", "close": 22.75, "volume": 4490099.0}, {"date": "2018-12-18", "close": 22.93, "volume": 4321146.0}, {"date": "2018-12-19", "close": 22.59, "volume": 3759345.0}, {"date": "2018-12-20", "close": 22.21, "volume": 4814408.0}, {"date": "2018-12-21", "close": 21.3, "volume": 6060436.0}, {"date": "2018-12-24", "close": 20.74, "volume": 2279994.0}, {"date": "2018-12-26", "close": 22.06, "volume": 4082879.0}, {"date": "2018-12-27", "close": 22.36, "volume": 3173171.0}, {"date": "2018-12-28", "close": 22.5, "volume": 3186183.0}, {"date": "2018-12-31", "close": 22.66, "volume": 3172140.0}, {"date": "2019-01-02", "close": 22.88, "volume": 3246316.0}, {"date": "2019-01-03", "close": 22.66, "volume": 3939874.0}, {"date": "2019-01-04", "close": 23.42, "volume": 3149409.0}, {"date": "2019-01-07", "close": 23.87, "volume": 3590910.0}, {"date": "2019-01-08", "close": 24.09, "volume": 3105053.0}, {"date": "2019-01-09", "close": 24.23, "volume": 2564520.0}, {"date": "2019-01-10", "close": 24.27, "volume": 4044552.0}, {"date": "2019-01-11", "close": 24.72, "volume": 3261115.0}, {"date": "2019-01-14", "close": 24.71, "volume": 2622963.0}, {"date": "2019-01-15", "close": 25.14, "volume": 2730429.0}, {"date": "2019-01-16", "close": 25.64, "volume": 2863314.0}, {"date": "2019-01-17", "close": 25.94, "volume": 3058885.0}, {"date": "2019-01-18", "close": 26.14, "volume": 3390278.0}, {"date": "2019-01-22", "close": 25.66, "volume": 3102814.0}, {"date": "2019-01-23", "close": 25.48, "volume": 3477016.0}, {"date": "2019-01-24", "close": 25.41, "volume": 3568978.0}, {"date": "2019-01-25", "close": 25.77, "volume": 4309331.0}, {"date": "2019-01-28", "close": 25.84, "volume": 4806397.0}, {"date": "2019-01-29", "close": 25.31, "volume": 5137558.0}, {"date": "2019-01-30", "close": 26.76, "volume": 8951523.0}, {"date": "2019-01-31", "close": 26.06, "volume": 6069868.0}, {"date": "2019-02-01", "close": 26.24, "volume": 3204447.0}, {"date": "2019-02-04", "close": 26.51, "volume": 3612102.0}, {"date": "2019-02-05", "close": 26.63, "volume": 3151082.0}, {"date": "2019-02-06", "close": 26.57, "volume": 3071661.0}, {"date": "2019-02-07", "close": 26.36, "volume": 3450791.0}, {"date": "2019-02-08", "close": 26.42, "volume": 3942225.0}, {"date": "2019-02-11", "close": 26.41, "volume": 2493524.0}, {"date": "2019-02-12", "close": 26.81, "volume": 2725311.0}, {"date": "2019-02-13", "close": 26.81, "volume": 3212417.0}, {"date": "2019-02-14", "close": 26.59, "volume": 3150220.0}, {"date": "2019-02-15", "close": 27.01, "volume": 3295774.0}, {"date": "2019-02-19", "close": 27.19, "volume": 2682467.0}, {"date": "2019-02-20", "close": 27.17, "volume": 2223596.0}, {"date": "2019-02-21", "close": 27.01, "volume": 3504985.0}, {"date": "2019-02-22", "close": 26.95, "volume": 2261518.0}, {"date": "2019-02-25", "close": 26.44, "volume": 4223945.0}, {"date": "2019-02-26", "close": 26.72, "volume": 4957065.0}, {"date": "2019-02-27", "close": 26.63, "volume": 2555427.0}, {"date": "2019-02-28", "close": 27.09, "volume": 4054073.0}, {"date": "2019-03-01", "close": 27.03, "volume": 2415355.0}, {"date": "2019-03-04", "close": 26.94, "volume": 2335834.0}, {"date": "2019-03-05", "close": 26.7, "volume": 2679811.0}, {"date": "2019-03-06", "close": 26.47, "volume": 1586108.0}, {"date": "2019-03-07", "close": 26.13, "volume": 3167498.0}, {"date": "2019-03-08", "close": 25.95, "volume": 2941885.0}, {"date": "2019-03-11", "close": 26.43, "volume": 2442979.0}, {"date": "2019-03-12", "close": 26.56, "volume": 2505201.0}, {"date": "2019-03-13", "close": 26.85, "volume": 2271575.0}, {"date": "2019-03-14", "close": 26.73, "volume": 1843323.0}, {"date": "2019-03-15", "close": 27.01, "volume": 3371748.0}, {"date": "2019-03-18", "close": 27.32, "volume": 2227727.0}, {"date": "2019-03-19", "close": 26.86, "volume": 2581675.0}, {"date": "2019-03-20", "close": 26.5, "volume": 2926636.0}, {"date": "2019-03-21", "close": 26.58, "volume": 2793155.0}, {"date": "2019-03-22", "close": 26.07, "volume": 5499193.0}, {"date": "2019-03-25", "close": 26.12, "volume": 3464649.0}, {"date": "2019-03-26", "close": 26.55, "volume": 3344605.0}, {"date": "2019-03-27", "close": 26.94, "volume": 3942846.0}, {"date": "2019-03-28", "close": 27.28, "volume": 2752689.0}, {"date": "2019-03-29", "close": 27.49, "volume": 3161835.0}, {"date": "2019-04-01", "close": 28.32, "volume": 4805893.0}, {"date": "2019-04-02", "close": 28.52, "volume": 3450139.0}, {"date": "2019-04-03", "close": 28.75, "volume": 4731958.0}, {"date": "2019-04-04", "close": 28.79, "volume": 3053623.0}, {"date": "2019-04-05", "close": 28.85, "volume": 2311633.0}, {"date": "2019-04-08", "close": 28.98, "volume": 2409829.0}, {"date": "2019-04-09", "close": 28.71, "volume": 1991549.0}, {"date": "2019-04-10", "close": 29.16, "volume": 2722475.0}, {"date": "2019-04-11", "close": 28.98, "volume": 2999948.0}, {"date": "2019-04-12", "close": 29.51, "volume": 5699399.0}, {"date": "2019-04-15", "close": 29.46, "volume": 2324586.0}, {"date": "2019-04-16", "close": 29.27, "volume": 4872598.0}, {"date": "2019-04-17", "close": 29.67, "volume": 3597986.0}, {"date": "2019-04-18", "close": 29.73, "volume": 3308003.0}, {"date": "2019-04-22", "close": 29.95, "volume": 3994156.0}, {"date": "2019-04-23", "close": 29.76, "volume": 4255162.0}, {"date": "2019-04-24", "close": 29.91, "volume": 2400041.0}, {"date": "2019-04-25", "close": 29.78, "volume": 3662707.0}, {"date": "2019-04-26", "close": 30.12, "volume": 4069319.0}, {"date": "2019-04-29", "close": 29.98, "volume": 3580718.0}, {"date": "2019-04-30", "close": 29.71, "volume": 5032276.0}, {"date": "2019-05-01", "close": 29.73, "volume": 3023782.0}, {"date": "2019-05-02", "close": 29.65, "volume": 3241270.0}, {"date": "2019-05-03", "close": 29.91, "volume": 3323833.0}, {"date": "2019-05-06", "close": 29.82, "volume": 3601495.0}, {"date": "2019-05-07", "close": 29.53, "volume": 3941614.0}, {"date": "2019-05-08", "close": 29.3, "volume": 3843592.0}, {"date": "2019-05-09", "close": 29.39, "volume": 2682303.0}, {"date": "2019-05-10", "close": 29.9, "volume": 2747134.0}, {"date": "2019-05-13", "close": 28.74, "volume": 3244752.0}, {"date": "2019-05-14", "close": 29.35, "volume": 2084398.0}, {"date": "2019-05-15", "close": 29.15, "volume": 1746977.0}, {"date": "2019-05-16", "close": 29.71, "volume": 2696577.0}, {"date": "2019-05-17", "close": 29.41, "volume": 1744955.0}, {"date": "2019-05-20", "close": 29.6, "volume": 1832573.0}, {"date": "2019-05-21", "close": 29.76, "volume": 3262134.0}, {"date": "2019-05-22", "close": 29.8, "volume": 3082117.0}, {"date": "2019-05-23", "close": 29.01, "volume": 5544063.0}, {"date": "2019-05-24", "close": 29.43, "volume": 3006780.0}, {"date": "2019-05-28", "close": 29.31, "volume": 3392462.0}, {"date": "2019-05-29", "close": 29.23, "volume": 2038106.0}, {"date": "2019-05-30", "close": 29.19, "volume": 2032853.0}, {"date": "2019-05-31", "close": 28.87, "volume": 3169321.0}, {"date": "2019-06-03", "close": 28.9, "volume": 2979002.0}, {"date": "2019-06-04", "close": 29.84, "volume": 4059287.0}, {"date": "2019-06-05", "close": 29.84, "volume": 2647811.0}, {"date": "2019-06-06", "close": 29.83, "volume": 2160142.0}, {"date": "2019-06-07", "close": 29.85, "volume": 2908832.0}, {"date": "2019-06-10", "close": 29.63, "volume": 3145881.0}, {"date": "2019-06-11", "close": 29.73, "volume": 2297761.0}, {"date": "2019-06-12", "close": 29.32, "volume": 1868021.0}, {"date": "2019-06-13", "close": 29.44, "volume": 2110313.0}, {"date": "2019-06-14", "close": 29.21, "volume": 3373271.0}, {"date": "2019-06-17", "close": 29.39, "volume": 2776942.0}, {"date": "2019-06-18", "close": 29.83, "volume": 2597160.0}, {"date": "2019-06-19", "close": 29.75, "volume": 2610062.0}, {"date": "2019-06-20", "close": 29.99, "volume": 2779541.0}, {"date": "2019-06-21", "close": 29.9, "volume": 3834623.0}, {"date": "2019-06-24", "close": 29.59, "volume": 2813612.0}, {"date": "2019-06-25", "close": 29.84, "volume": 5542153.0}, {"date": "2019-06-26", "close": 30.05, "volume": 4212198.0}, {"date": "2019-06-27", "close": 30.34, "volume": 5764970.0}, {"date": "2019-06-28", "close": 30.99, "volume": 5815822.0}, {"date": "2019-07-01", "close": 31.36, "volume": 3110089.0}, {"date": "2019-07-02", "close": 31.22, "volume": 3340014.0}, {"date": "2019-07-03", "close": 31.47, "volume": 2809771.0}, {"date": "2019-07-05", "close": 31.51, "volume": 4914990.0}, {"date": "2019-07-08", "close": 31.3, "volume": 3076870.0}, {"date": "2019-07-09", "close": 31.4, "volume": 3369860.0}, {"date": "2019-07-10", "close": 31.4, "volume": 2770590.0}, {"date": "2019-07-11", "close": 31.68, "volume": 6472682.0}, {"date": "2019-07-12", "close": 32.22, "volume": 3451699.0}, {"date": "2019-07-15", "close": 32.0, "volume": 3496737.0}, {"date": "2019-07-16", "close": 31.7, "volume": 3319958.0}, {"date": "2019-07-17", "close": 31.45, "volume": 3274626.0}, {"date": "2019-07-18", "close": 33.49, "volume": 8793848.0}, {"date": "2019-07-19", "close": 33.05, "volume": 4049106.0}, {"date": "2019-07-22", "close": 33.2, "volume": 4178235.0}, {"date": "2019-07-23", "close": 33.71, "volume": 2885742.0}, {"date": "2019-07-24", "close": 34.09, "volume": 3685255.0}, {"date": "2019-07-25", "close": 33.73, "volume": 4033854.0}, {"date": "2019-07-26", "close": 33.73, "volume": 2145478.0}, {"date": "2019-07-29", "close": 33.42, "volume": 2329419.0}, {"date": "2019-07-30", "close": 33.77, "volume": 2631404.0}, {"date": "2019-07-31", "close": 32.91, "volume": 3586192.0}, {"date": "2019-08-01", "close": 32.42, "volume": 3431694.0}, {"date": "2019-08-02", "close": 32.05, "volume": 3022056.0}, {"date": "2019-08-05", "close": 30.76, "volume": 5862758.0}, {"date": "2019-08-06", "close": 31.45, "volume": 3000125.0}, {"date": "2019-08-07", "close": 31.55, "volume": 3649539.0}, {"date": "2019-08-08", "close": 32.05, "volume": 2654612.0}, {"date": "2019-08-09", "close": 31.85, "volume": 1775885.0}, {"date": "2019-08-12", "close": 31.07, "volume": 2672159.0}, {"date": "2019-08-13", "close": 31.33, "volume": 2738473.0}, {"date": "2019-08-14", "close": 30.01, "volume": 3979372.0}, {"date": "2019-08-15", "close": 30.08, "volume": 4827735.0}, {"date": "2019-08-16", "close": 30.76, "volume": 4613208.0}, {"date": "2019-08-19", "close": 30.98, "volume": 2563840.0}, {"date": "2019-08-20", "close": 30.72, "volume": 2534019.0}, {"date": "2019-08-21", "close": 31.13, "volume": 2350379.0}, {"date": "2019-08-22", "close": 31.26, "volume": 2247924.0}, {"date": "2019-08-23", "close": 30.1, "volume": 3054787.0}, {"date": "2019-08-26", "close": 30.59, "volume": 3248914.0}, {"date": "2019-08-27", "close": 30.49, "volume": 3964604.0}, {"date": "2019-08-28", "close": 30.79, "volume": 2972421.0}, {"date": "2019-08-29", "close": 31.42, "volume": 3266948.0}, {"date": "2019-08-30", "close": 31.35, "volume": 2352181.0}, {"date": "2019-09-03", "close": 30.88, "volume": 4023204.0}, {"date": "2019-09-04", "close": 31.78, "volume": 3018366.0}, {"date": "2019-09-05", "close": 32.53, "volume": 3145472.0}, {"date": "2019-09-06", "close": 32.57, "volume": 4132335.0}, {"date": "2019-09-09", "close": 34.2, "volume": 11149870.0}, {"date": "2019-09-10", "close": 34.67, "volume": 9588532.0}, {"date": "2019-09-11", "close": 34.78, "volume": 4449061.0}, {"date": "2019-09-12", "close": 35.05, "volume": 4288794.0}, {"date": "2019-09-13", "close": 34.98, "volume": 3068591.0}, {"date": "2019-09-16", "close": 34.77, "volume": 2725862.0}, {"date": "2019-09-17", "close": 34.92, "volume": 3044204.0}, {"date": "2019-09-18", "close": 34.86, "volume": 2625412.0}, {"date": "2019-09-19", "close": 34.48, "volume": 3309248.0}, {"date": "2019-09-20", "close": 33.72, "volume": 7323216.0}, {"date": "2019-09-23", "close": 33.77, "volume": 3402494.0}, {"date": "2019-09-24", "close": 33.74, "volume": 4015971.0}, {"date": "2019-09-25", "close": 33.88, "volume": 2075462.0}, {"date": "2019-09-26", "close": 33.5, "volume": 2017067.0}, {"date": "2019-09-27", "close": 33.55, "volume": 2678206.0}, {"date": "2019-09-30", "close": 33.16, "volume": 3200730.0}, {"date": "2019-10-01", "close": 32.47, "volume": 3564432.0}, {"date": "2019-10-02", "close": 31.45, "volume": 6248392.0}, {"date": "2019-10-03", "close": 31.52, "volume": 4174686.0}, {"date": "2019-10-04", "close": 31.8, "volume": 3192470.0}, {"date": "2019-10-07", "close": 31.41, "volume": 6077332.0}, {"date": "2019-10-08", "close": 30.12, "volume": 5474874.0}, {"date": "2019-10-09", "close": 30.45, "volume": 3802432.0}, {"date": "2019-10-10", "close": 30.88, "volume": 4686749.0}, {"date": "2019-10-11", "close": 31.32, "volume": 4456891.0}, {"date": "2019-10-14", "close": 31.34, "volume": 2274515.0}, {"date": "2019-10-15", "close": 32.02, "volume": 5942038.0}, {"date": "2019-10-16", "close": 30.63, "volume": 10365660.0}, {"date": "2019-10-17", "close": 30.53, "volume": 6968303.0}, {"date": "2019-10-18", "close": 30.29, "volume": 3682866.0}, {"date": "2019-10-21", "close": 30.69, "volume": 4699178.0}, {"date": "2019-10-22", "close": 30.85, "volume": 3314208.0}, {"date": "2019-10-23", "close": 30.81, "volume": 3361821.0}, {"date": "2019-10-24", "close": 30.54, "volume": 3385177.0}, {"date": "2019-10-25", "close": 30.82, "volume": 2122313.0}, {"date": "2019-10-28", "close": 31.3, "volume": 2600334.0}, {"date": "2019-10-29", "close": 31.2, "volume": 2074225.0}, {"date": "2019-10-30", "close": 31.21, "volume": 2306358.0}, {"date": "2019-10-31", "close": 30.63, "volume": 2234060.0}, {"date": "2019-11-01", "close": 31.25, "volume": 1761455.0}, {"date": "2019-11-04", "close": 31.89, "volume": 4612502.0}, {"date": "2019-11-05", "close": 32.52, "volume": 5482969.0}, {"date": "2019-11-06", "close": 31.9, "volume": 2902541.0}, {"date": "2019-11-07", "close": 31.8, "volume": 4029375.0}, {"date": "2019-11-08", "close": 31.56, "volume": 2231752.0}, {"date": "2019-11-11", "close": 31.41, "volume": 1558926.0}, {"date": "2019-11-12", "close": 31.15, "volume": 2873181.0}, {"date": "2019-11-13", "close": 30.68, "volume": 2308141.0}, {"date": "2019-11-14", "close": 30.84, "volume": 2823372.0}, {"date": "2019-11-15", "close": 30.87, "volume": 2706085.0}, {"date": "2019-11-18", "close": 30.68, "volume": 3251212.0}, {"date": "2019-11-19", "close": 30.73, "volume": 3241445.0}, {"date": "2019-11-20", "close": 30.81, "volume": 4123783.0}, {"date": "2019-11-21", "close": 30.7, "volume": 3565618.0}, {"date": "2019-11-22", "close": 32.23, "volume": 10070730.0}, {"date": "2019-11-25", "close": 32.32, "volume": 6293943.0}, {"date": "2019-11-26", "close": 31.72, "volume": 3825113.0}, {"date": "2019-11-27", "close": 32.2, "volume": 3548462.0}, {"date": "2019-11-29", "close": 31.84, "volume": 1976372.0}, {"date": "2019-12-02", "close": 31.51, "volume": 2432300.0}, {"date": "2019-12-03", "close": 30.96, "volume": 3277580.0}, {"date": "2019-12-04", "close": 31.07, "volume": 3264819.0}, {"date": "2019-12-05", "close": 31.19, "volume": 2138293.0}, {"date": "2019-12-06", "close": 31.66, "volume": 2005711.0}, {"date": "2019-12-09", "close": 31.6, "volume": 1997727.0}, {"date": "2019-12-10", "close": 31.38, "volume": 1725342.0}, {"date": "2019-12-11", "close": 31.52, "volume": 1813000.0}, {"date": "2019-12-12", "close": 31.92, "volume": 3038590.0}, {"date": "2019-12-13", "close": 31.46, "volume": 2203811.0}, {"date": "2019-12-16", "close": 31.33, "volume": 3849875.0}, {"date": "2019-12-17", "close": 31.75, "volume": 4421712.0}, {"date": "2019-12-18", "close": 31.34, "volume": 3402895.0}, {"date": "2019-12-19", "close": 31.36, "volume": 2813134.0}, {"date": "2019-12-20", "close": 30.81, "volume": 7989018.0}, {"date": "2019-12-23", "close": 30.8, "volume": 3678179.0}, {"date": "2019-12-24", "close": 30.69, "volume": 1757874.0}, {"date": "2019-12-26", "close": 30.72, "volume": 3335489.0}, {"date": "2019-12-27", "close": 30.59, "volume": 1776182.0}, {"date": "2019-12-30", "close": 30.36, "volume": 2243112.0}, {"date": "2019-12-31", "close": 30.56, "volume": 1832527.0}, {"date": "2020-01-02", "close": 30.72, "volume": 3089399.0}, {"date": "2020-01-03", "close": 30.39, "volume": 1929596.0}, {"date": "2020-01-06", "close": 29.99, "volume": 4640448.0}, {"date": "2020-01-07", "close": 29.72, "volume": 4205434.0}, {"date": "2020-01-08", "close": 30.28, "volume": 4044331.0}, {"date": "2020-01-09", "close": 30.23, "volume": 4185282.0}, {"date": "2020-01-10", "close": 29.95, "volume": 3042634.0}, {"date": "2020-01-13", "close": 30.01, "volume": 3307023.0}, {"date": "2020-01-14", "close": 30.25, "volume": 3122193.0}, {"date": "2020-01-15", "close": 30.33, "volume": 2698633.0}, {"date": "2020-01-16", "close": 30.76, "volume": 3909879.0}, {"date": "2020-01-17", "close": 30.45, "volume": 4016150.0}, {"date": "2020-01-21", "close": 30.26, "volume": 9166304.0}, {"date": "2020-01-22", "close": 32.31, "volume": 7545212.0}, {"date": "2020-01-23", "close": 32.7, "volume": 6539652.0}, {"date": "2020-01-24", "close": 32.14, "volume": 4704701.0}, {"date": "2020-01-27", "close": 31.36, "volume": 4133441.0}, {"date": "2020-01-28", "close": 31.75, "volume": 3587719.0}, {"date": "2020-01-29", "close": 32.25, "volume": 2757823.0}, {"date": "2020-01-30", "close": 32.45, "volume": 4338968.0}, {"date": "2020-01-31", "close": 32.03, "volume": 3968518.0}, {"date": "2020-02-03", "close": 31.97, "volume": 3843714.0}, {"date": "2020-02-04", "close": 32.18, "volume": 4214877.0}, {"date": "2020-02-05", "close": 32.86, "volume": 3279627.0}, {"date": "2020-02-06", "close": 32.63, "volume": 3425440.0}, {"date": "2020-02-07", "close": 32.57, "volume": 2663296.0}, {"date": "2020-02-10", "close": 32.62, "volume": 2709498.0}, {"date": "2020-02-11", "close": 32.81, "volume": 2748823.0}, {"date": "2020-02-12", "close": 32.95, "volume": 2538815.0}, {"date": "2020-02-13", "close": 33.06, "volume": 2004955.0}, {"date": "2020-02-14", "close": 32.85, "volume": 1768210.0}, {"date": "2020-02-18", "close": 32.03, "volume": 2830582.0}, {"date": "2020-02-19", "close": 28.33, "volume": 18718450.0}, {"date": "2020-02-20", "close": 29.4, "volume": 10961820.0}, {"date": "2020-02-21", "close": 28.47, "volume": 7310895.0}, {"date": "2020-02-24", "close": 27.41, "volume": 5906027.0}, {"date": "2020-02-25", "close": 26.11, "volume": 7695931.0}, {"date": "2020-02-26", "close": 25.97, "volume": 5544245.0}, {"date": "2020-02-27", "close": 25.39, "volume": 6693731.0}, {"date": "2020-02-28", "close": 25.07, "volume": 8315062.0}, {"date": "2020-03-02", "close": 25.62, "volume": 4887748.0}, {"date": "2020-03-03", "close": 24.63, "volume": 5982792.0}, {"date": "2020-03-04", "close": 25.84, "volume": 4237928.0}, {"date": "2020-03-05", "close": 24.73, "volume": 4414458.0}, {"date": "2020-03-06", "close": 24.29, "volume": 4964993.0}, {"date": "2020-03-09", "close": 21.06, "volume": 5279867.0}, {"date": "2020-03-10", "close": 22.41, "volume": 4733669.0}, {"date": "2020-03-11", "close": 20.72, "volume": 6173713.0}, {"date": "2020-03-12", "close": 19.58, "volume": 6741839.0}, {"date": "2020-03-13", "close": 20.57, "volume": 6634010.0}, {"date": "2020-03-16", "close": 16.09, "volume": 5957181.0}, {"date": "2020-03-17", "close": 16.07, "volume": 11934050.0}, {"date": "2020-03-18", "close": 12.34, "volume": 13180200.0}, {"date": "2020-03-19", "close": 12.88, "volume": 15077930.0}, {"date": "2020-03-20", "close": 11.7, "volume": 12214910.0}, {"date": "2020-03-23", "close": 12.13, "volume": 11290370.0}, {"date": "2020-03-24", "close": 14.27, "volume": 11849560.0}, {"date": "2020-03-25", "close": 16.37, "volume": 11939840.0}, {"date": "2020-03-26", "close": 17.17, "volume": 11147990.0}, {"date": "2020-03-27", "close": 15.77, "volume": 5505188.0}, {"date": "2020-03-30", "close": 15.32, "volume": 5915643.0}, {"date": "2020-03-31", "close": 14.43, "volume": 8572436.0}, {"date": "2020-04-01", "close": 12.93, "volume": 6813787.0}, {"date": "2020-04-02", "close": 12.95, "volume": 4252221.0}, {"date": "2020-04-03", "close": 11.98, "volume": 6338920.0}, {"date": "2020-04-06", "close": 13.84, "volume": 9312272.0}, {"date": "2020-04-07", "close": 14.39, "volume": 9588614.0}, {"date": "2020-04-08", "close": 15.22, "volume": 5710199.0}, {"date": "2020-04-09", "close": 16.83, "volume": 10543420.0}, {"date": "2020-04-13", "close": 15.75, "volume": 4976098.0}, {"date": "2020-04-14", "close": 15.16, "volume": 8211563.0}, {"date": "2020-04-15", "close": 14.16, "volume": 6934914.0}, {"date": "2020-04-16", "close": 13.56, "volume": 8272198.0}, {"date": "2020-04-17", "close": 15.37, "volume": 8546789.0}, {"date": "2020-04-20", "close": 15.05, "volume": 11209790.0}, {"date": "2020-04-21", "close": 14.18, "volume": 7401109.0}, {"date": "2020-04-22", "close": 14.02, "volume": 8193853.0}, {"date": "2020-04-23", "close": 14.3, "volume": 7280827.0}, {"date": "2020-04-24", "close": 14.3, "volume": 6416985.0}, {"date": "2020-04-27", "close": 15.2, "volume": 7174117.0}, {"date": "2020-04-28", "close": 16.22, "volume": 8603535.0}, {"date": "2020-04-29", "close": 18.02, "volume": 7666798.0}, {"date": "2020-04-30", "close": 16.39, "volume": 5717197.0}, {"date": "2020-05-01", "close": 15.57, "volume": 6277948.0}, {"date": "2020-05-04", "close": 15.19, "volume": 5859466.0}, {"date": "2020-05-05", "close": 14.94, "volume": 6949370.0}, {"date": "2020-05-06", "close": 14.17, "volume": 6817707.0}, {"date": "2020-05-07", "close": 15.08, "volume": 5431907.0}, {"date": "2020-05-08", "close": 15.78, "volume": 4065207.0}, {"date": "2020-05-11", "close": 15.13, "volume": 4674083.0}, {"date": "2020-05-12", "close": 14.67, "volume": 4406197.0}, {"date": "2020-05-13", "close": 13.98, "volume": 8727072.0}, {"date": "2020-05-14", "close": 15.11, "volume": 6599438.0}, {"date": "2020-05-15", "close": 15.24, "volume": 5206930.0}, {"date": "2020-05-18", "close": 16.57, "volume": 6572140.0}, {"date": "2020-05-19", "close": 15.96, "volume": 3599227.0}, {"date": "2020-05-20", "close": 16.46, "volume": 5236324.0}, {"date": "2020-05-21", "close": 16.13, "volume": 5056547.0}, {"date": "2020-05-22", "close": 15.89, "volume": 3477895.0}, {"date": "2020-05-26", "close": 16.92, "volume": 6741071.0}, {"date": "2020-05-27", "close": 18.6, "volume": 6360830.0}, {"date": "2020-05-28", "close": 18.37, "volume": 9495839.0}, {"date": "2020-05-29", "close": 17.44, "volume": 11025350.0}, {"date": "2020-06-01", "close": 18.43, "volume": 7680875.0}, {"date": "2020-06-02", "close": 18.72, "volume": 6072643.0}, {"date": "2020-06-03", "close": 20.23, "volume": 9591149.0}, {"date": "2020-06-04", "close": 21.21, "volume": 8765930.0}, {"date": "2020-06-05", "close": 22.64, "volume": 10589960.0}, {"date": "2020-06-08", "close": 23.62, "volume": 9921909.0}, {"date": "2020-06-09", "close": 22.92, "volume": 6519430.0}, {"date": "2020-06-10", "close": 20.77, "volume": 9604537.0}, {"date": "2020-06-11", "close": 18.85, "volume": 8043793.0}, {"date": "2020-06-12", "close": 20.44, "volume": 7039663.0}, {"date": "2020-06-15", "close": 20.95, "volume": 6384343.0}, {"date": "2020-06-16", "close": 20.98, "volume": 6810436.0}, {"date": "2020-06-17", "close": 20.09, "volume": 5362147.0}, {"date": "2020-06-18", "close": 19.92, "volume": 3734848.0}, {"date": "2020-06-19", "close": 19.21, "volume": 8523260.0}, {"date": "2020-06-22", "close": 19.4, "volume": 4267879.0}, {"date": "2020-06-23", "close": 19.4, "volume": 4384036.0}, {"date": "2020-06-24", "close": 18.31, "volume": 6315758.0}, {"date": "2020-06-25", "close": 20.5, "volume": 15015770.0}, {"date": "2020-06-26", "close": 18.85, "volume": 8889027.0}, {"date": "2020-06-29", "close": 19.57, "volume": 7294967.0}, {"date": "2020-06-30", "close": 19.83, "volume": 4894354.0}, {"date": "2020-07-01", "close": 19.3, "volume": 5473331.0}, {"date": "2020-07-02", "close": 19.46, "volume": 3697854.0}, {"date": "2020-07-06", "close": 20.26, "volume": 5077341.0}, {"date": "2020-07-07", "close": 19.61, "volume": 5716569.0}, {"date": "2020-07-08", "close": 19.67, "volume": 4399439.0}, {"date": "2020-07-09", "close": 19.05, "volume": 4471823.0}, {"date": "2020-07-10", "close": 20.12, "volume": 4762337.0}, {"date": "2020-07-13", "close": 20.52, "volume": 5741588.0}, {"date": "2020-07-14", "close": 20.82, "volume": 4127178.0}, {"date": "2020-07-15", "close": 21.91, "volume": 5356347.0}, {"date": "2020-07-16", "close": 22.41, "volume": 10294680.0}, {"date": "2020-07-17", "close": 21.29, "volume": 11666280.0}, {"date": "2020-07-20", "close": 21.24, "volume": 5668287.0}, {"date": "2020-07-21", "close": 21.33, "volume": 6438220.0}, {"date": "2020-07-22", "close": 21.49, "volume": 4491501.0}, {"date": "2020-07-23", "close": 21.39, "volume": 5776210.0}, {"date": "2020-07-24", "close": 21.18, "volume": 2919125.0}, {"date": "2020-07-27", "close": 20.88, "volume": 2901301.0}, {"date": "2020-07-28", "close": 20.83, "volume": 2921841.0}, {"date": "2020-07-29", "close": 21.23, "volume": 3292468.0}, {"date": "2020-07-30", "close": 20.52, "volume": 3751332.0}, {"date": "2020-07-31", "close": 20.1, "volume": 3942274.0}, {"date": "2020-08-03", "close": 20.55, "volume": 6121514.0}, {"date": "2020-08-04", "close": 20.56, "volume": 3305071.0}, {"date": "2020-08-05", "close": 21.28, "volume": 3719712.0}, {"date": "2020-08-06", "close": 21.09, "volume": 3016726.0}, {"date": "2020-08-07", "close": 21.47, "volume": 3211490.0}, {"date": "2020-08-10", "close": 21.99, "volume": 3266883.0}, {"date": "2020-08-11", "close": 22.43, "volume": 4127369.0}, {"date": "2020-08-12", "close": 22.18, "volume": 3322163.0}, {"date": "2020-08-13", "close": 22.3, "volume": 3701481.0}, {"date": "2020-08-14", "close": 22.64, "volume": 2406107.0}, {"date": "2020-08-17", "close": 21.94, "volume": 3471386.0}, {"date": "2020-08-18", "close": 21.93, "volume": 2839945.0}, {"date": "2020-08-19", "close": 22.27, "volume": 3245769.0}, {"date": "2020-08-20", "close": 21.85, "volume": 3685633.0}, {"date": "2020-08-21", "close": 21.61, "volume": 4727098.0}, {"date": "2020-08-24", "close": 22.91, "volume": 7667457.0}, {"date": "2020-08-25", "close": 22.51, "volume": 2814954.0}, {"date": "2020-08-26", "close": 22.3, "volume": 2318248.0}, {"date": "2020-08-27", "close": 23.14, "volume": 3585375.0}, {"date": "2020-08-28", "close": 23.55, "volume": 3079274.0}, {"date": "2020-08-31", "close": 22.88, "volume": 4492136.0}, {"date": "2020-09-01", "close": 22.91, "volume": 2738864.0}, {"date": "2020-09-02", "close": 23.55, "volume": 3391729.0}, {"date": "2020-09-03", "close": 23.77, "volume": 7399257.0}, {"date": "2020-09-04", "close": 25.24, "volume": 7095244.0}, {"date": "2020-09-08", "close": 24.21, "volume": 5219614.0}, {"date": "2020-09-09", "close": 24.11, "volume": 3778125.0}, {"date": "2020-09-10", "close": 23.63, "volume": 5023910.0}, {"date": "2020-09-11", "close": 23.91, "volume": 4728365.0}, {"date": "2020-09-14", "close": 24.41, "volume": 4202097.0}, {"date": "2020-09-15", "close": 24.8, "volume": 7389031.0}, {"date": "2020-09-16", "close": 25.7, "volume": 11004610.0}, {"date": "2020-09-17", "close": 26.09, "volume": 5394706.0}, {"date": "2020-09-18", "close": 25.69, "volume": 6381791.0}, {"date": "2020-09-21", "close": 24.55, "volume": 7343465.0}, {"date": "2020-09-22", "close": 24.19, "volume": 7609846.0}, {"date": "2020-09-23", "close": 23.4, "volume": 6890424.0}, {"date": "2020-09-24", "close": 23.57, "volume": 6350032.0}, {"date": "2020-09-25", "close": 24.5, "volume": 4855722.0}, {"date": "2020-09-28", "close": 24.94, "volume": 4635650.0}, {"date": "2020-09-29", "close": 24.45, "volume": 3876595.0}, {"date": "2020-09-30", "close": 25.07, "volume": 5057711.0}, {"date": "2020-10-01", "close": 25.5, "volume": 2913352.0}, {"date": "2020-10-02", "close": 26.49, "volume": 4784588.0}, {"date": "2020-10-05", "close": 27.13, "volume": 5774063.0}, {"date": "2020-10-06", "close": 26.66, "volume": 5271160.0}, {"date": "2020-10-07", "close": 27.6, "volume": 5628567.0}, {"date": "2020-10-08", "close": 27.91, "volume": 3183228.0}, {"date": "2020-10-09", "close": 27.85, "volume": 4133861.0}, {"date": "2020-10-12", "close": 27.73, "volume": 3095781.0}, {"date": "2020-10-13", "close": 27.6, "volume": 3987726.0}, {"date": "2020-10-14", "close": 27.39, "volume": 4574614.0}, {"date": "2020-10-15", "close": 27.87, "volume": 5189726.0}, {"date": "2020-10-16", "close": 28.63, "volume": 8474778.0}, {"date": "2020-10-19", "close": 28.45, "volume": 8919401.0}, {"date": "2020-10-20", "close": 28.43, "volume": 4932588.0}, {"date": "2020-10-21", "close": 27.86, "volume": 5602068.0}, {"date": "2020-10-22", "close": 28.85, "volume": 5214049.0}, {"date": "2020-10-23", "close": 29.08, "volume": 3584844.0}, {"date": "2020-10-26", "close": 28.47, "volume": 3973642.0}, {"date": "2020-10-27", "close": 27.29, "volume": 3790635.0}, {"date": "2020-10-28", "close": 26.57, "volume": 5522041.0}, {"date": "2020-10-29", "close": 26.62, "volume": 4375681.0}, {"date": "2020-10-30", "close": 26.68, "volume": 4306443.0}, {"date": "2020-11-02", "close": 27.6, "volume": 4170474.0}, {"date": "2020-11-03", "close": 28.56, "volume": 5230636.0}, {"date": "2020-11-04", "close": 27.59, "volume": 5987243.0}, {"date": "2020-11-05", "close": 28.3, "volume": 3721109.0}, {"date": "2020-11-06", "close": 27.9, "volume": 3376368.0}, {"date": "2020-11-09", "close": 29.87, "volume": 9436776.0}, {"date": "2020-11-10", "close": 29.12, "volume": 5953948.0}, {"date": "2020-11-11", "close": 28.77, "volume": 4901465.0}, {"date": "2020-11-12", "close": 28.74, "volume": 3414877.0}, {"date": "2020-11-13", "close": 29.91, "volume": 3233767.0}, {"date": "2020-11-16", "close": 30.71, "volume": 5763258.0}, {"date": "2020-11-17", "close": 30.51, "volume": 3205877.0}, {"date": "2020-11-18", "close": 30.08, "volume": 5013930.0}, {"date": "2020-11-19", "close": 29.89, "volume": 3825696.0}, {"date": "2020-11-20", "close": 28.98, "volume": 4072584.0}, {"date": "2020-11-23", "close": 29.86, "volume": 3315126.0}, {"date": "2020-11-24", "close": 31.07, "volume": 4805976.0}, {"date": "2020-11-25", "close": 30.7, "volume": 3021827.0}, {"date": "2020-11-27", "close": 30.67, "volume": 1518091.0}, {"date": "2020-11-30", "close": 29.65, "volume": 6934854.0}, {"date": "2020-12-01", "close": 31.04, "volume": 6920386.0}, {"date": "2020-12-02", "close": 31.05, "volume": 5015120.0}, {"date": "2020-12-03", "close": 31.17, "volume": 8377111.0}, {"date": "2020-12-04", "close": 32.1, "volume": 7920104.0}, {"date": "2020-12-07", "close": 32.04, "volume": 6856316.0}, {"date": "2020-12-08", "close": 32.47, "volume": 6948587.0}, {"date": "2020-12-09", "close": 33.53, "volume": 7163353.0}, {"date": "2020-12-10", "close": 34.49, "volume": 8696931.0}, {"date": "2020-12-11", "close": 33.92, "volume": 6278857.0}, {"date": "2020-12-14", "close": 33.67, "volume": 5392489.0}, {"date": "2020-12-15", "close": 34.52, "volume": 3587731.0}, {"date": "2020-12-16", "close": 34.35, "volume": 2976721.0}, {"date": "2020-12-17", "close": 34.02, "volume": 3451180.0}, {"date": "2020-12-18", "close": 33.56, "volume": 4832244.0}, {"date": "2020-12-21", "close": 34.73, "volume": 8232033.0}, {"date": "2020-12-22", "close": 34.2, "volume": 4638550.0}, {"date": "2020-12-23", "close": 34.88, "volume": 3221627.0}, {"date": "2020-12-24", "close": 34.54, "volume": 828139.0}, {"date": "2020-12-28", "close": 34.98, "volume": 2047028.0}, {"date": "2020-12-29", "close": 34.76, "volume": 1517175.0}, {"date": "2020-12-30", "close": 35.25, "volume": 1875327.0}, {"date": "2020-12-31", "close": 35.66, "volume": 2654717.0}, {"date": "2021-01-04", "close": 35.43, "volume": 5414091.0}, {"date": "2021-01-05", "close": 35.81, "volume": 2761305.0}, {"date": "2021-01-06", "close": 36.97, "volume": 5602999.0}, {"date": "2021-01-07", "close": 37.21, "volume": 6010920.0}, {"date": "2021-01-08", "close": 37.37, "volume": 2815138.0}, {"date": "2021-01-11", "close": 37.48, "volume": 1981189.0}, {"date": "2021-01-12", "close": 38.37, "volume": 3349519.0}, {"date": "2021-01-13", "close": 39.56, "volume": 11403290.0}, {"date": "2021-01-14", "close": 40.88, "volume": 6332634.0}, {"date": "2021-01-15", "close": 40.88, "volume": 5883054.0}, {"date": "2021-01-19", "close": 41.28, "volume": 4579609.0}, {"date": "2021-01-20", "close": 41.35, "volume": 3587866.0}, {"date": "2021-01-21", "close": 39.94, "volume": 6438182.0}, {"date": "2021-01-22", "close": 40.61, "volume": 7815011.0}, {"date": "2021-01-25", "close": 39.36, "volume": 6263360.0}, {"date": "2021-01-26", "close": 38.68, "volume": 6609694.0}, {"date": "2021-01-27", "close": 36.45, "volume": 7467782.0}, {"date": "2021-01-28", "close": 38.56, "volume": 5010763.0}, {"date": "2021-01-29", "close": 37.84, "volume": 3989483.0}, {"date": "2021-02-01", "close": 38.6, "volume": 2809593.0}, {"date": "2021-02-02", "close": 39.75, "volume": 4558735.0}, {"date": "2021-02-03", "close": 40.62, "volume": 3311144.0}, {"date": "2021-02-04", "close": 41.91, "volume": 4913261.0}, {"date": "2021-02-05", "close": 41.64, "volume": 4362987.0}, {"date": "2021-02-08", "close": 41.77, "volume": 2412425.0}, {"date": "2021-02-09", "close": 40.91, "volume": 2629311.0}, {"date": "2021-02-10", "close": 41.28, "volume": 3198709.0}, {"date": "2021-02-11", "close": 41.06, "volume": 3080142.0}, {"date": "2021-02-12", "close": 42.01, "volume": 3176310.0}, {"date": "2021-02-16", "close": 42.59, "volume": 4686420.0}, {"date": "2021-02-17", "close": 41.74, "volume": 2881306.0}, {"date": "2021-02-18", "close": 41.34, "volume": 2755712.0}, {"date": "2021-02-19", "close": 42.8, "volume": 2979265.0}, {"date": "2021-02-22", "close": 42.63, "volume": 3508887.0}, {"date": "2021-02-23", "close": 42.29, "volume": 3934500.0}, {"date": "2021-02-24", "close": 42.69, "volume": 4031342.0}, {"date": "2021-02-25", "close": 40.98, "volume": 4529861.0}, {"date": "2021-02-26", "close": 41.5, "volume": 5503301.0}, {"date": "2021-03-01", "close": 42.91, "volume": 4064649.0}, {"date": "2021-03-02", "close": 43.49, "volume": 3108695.0}, {"date": "2021-03-03", "close": 43.19, "volume": 4520486.0}, {"date": "2021-03-04", "close": 43.08, "volume": 4219315.0}, {"date": "2021-03-05", "close": 43.98, "volume": 3445268.0}, {"date": "2021-03-08", "close": 43.85, "volume": 4510212.0}, {"date": "2021-03-09", "close": 44.29, "volume": 4716430.0}, {"date": "2021-03-10", "close": 45.47, "volume": 5887587.0}, {"date": "2021-03-11", "close": 45.64, "volume": 3943409.0}, {"date": "2021-03-12", "close": 45.59, "volume": 2813905.0}, {"date": "2021-03-15", "close": 46.62, "volume": 6580102.0}, {"date": "2021-03-16", "close": 46.06, "volume": 2633091.0}, {"date": "2021-03-17", "close": 46.77, "volume": 4245067.0}, {"date": "2021-03-18", "close": 45.32, "volume": 6170895.0}, {"date": "2021-03-19", "close": 45.21, "volume": 6843486.0}, {"date": "2021-03-22", "close": 44.9, "volume": 4430028.0}, {"date": "2021-03-23", "close": 43.63, "volume": 2934193.0}, {"date": "2021-03-24", "close": 43.47, "volume": 3074938.0}, {"date": "2021-03-25", "close": 45.47, "volume": 4945182.0}, {"date": "2021-03-26", "close": 45.82, "volume": 5290428.0}, {"date": "2021-03-29", "close": 44.76, "volume": 4010822.0}, {"date": "2021-03-30", "close": 46.0, "volume": 4490459.0}, {"date": "2021-03-31", "close": 45.21, "volume": 5142196.0}, {"date": "2021-04-01", "close": 46.73, "volume": 4817115.0}, {"date": "2021-04-05", "close": 46.92, "volume": 3820970.0}, {"date": "2021-04-06", "close": 46.78, "volume": 2771082.0}, {"date": "2021-04-07", "close": 47.02, "volume": 2714934.0}, {"date": "2021-04-08", "close": 47.07, "volume": 3394494.0}, {"date": "2021-04-09", "close": 47.15, "volume": 2509831.0}, {"date": "2021-04-12", "close": 48.05, "volume": 5533855.0}, {"date": "2021-04-13", "close": 46.96, "volume": 3683342.0}, {"date": "2021-04-14", "close": 47.75, "volume": 4658750.0}, {"date": "2021-04-15", "close": 47.64, "volume": 3911741.0}, {"date": "2021-04-16", "close": 47.71, "volume": 6314442.0}, {"date": "2021-04-19", "close": 48.09, "volume": 5353190.0}, {"date": "2021-04-20", "close": 46.79, "volume": 5095882.0}, {"date": "2021-04-21", "close": 48.43, "volume": 4015574.0}, {"date": "2021-04-22", "close": 47.75, "volume": 4108266.0}, {"date": "2021-04-23", "close": 48.9, "volume": 2406667.0}, {"date": "2021-04-26", "close": 49.57, "volume": 3432685.0}, {"date": "2021-04-27", "close": 50.22, "volume": 3343208.0}, {"date": "2021-04-28", "close": 50.59, "volume": 4268573.0}, {"date": "2021-04-29", "close": 51.69, "volume": 3883455.0}, {"date": "2021-04-30", "close": 51.45, "volume": 3539769.0}, {"date": "2021-05-03", "close": 51.39, "volume": 3343638.0}, {"date": "2021-05-04", "close": 51.37, "volume": 3996493.0}, {"date": "2021-05-05", "close": 52.61, "volume": 3900959.0}, {"date": "2021-05-06", "close": 52.93, "volume": 3289595.0}, {"date": "2021-05-07", "close": 54.1, "volume": 3278349.0}, {"date": "2021-05-10", "close": 53.67, "volume": 2659155.0}, {"date": "2021-05-11", "close": 52.45, "volume": 3401216.0}, {"date": "2021-05-12", "close": 51.22, "volume": 3936221.0}, {"date": "2021-05-13", "close": 52.75, "volume": 3673689.0}, {"date": "2021-05-14", "close": 54.0, "volume": 1730381.0}, {"date": "2021-05-17", "close": 54.18, "volume": 2717284.0}, {"date": "2021-05-18", "close": 53.71, "volume": 2558193.0}, {"date": "2021-05-19", "close": 53.36, "volume": 2960424.0}, {"date": "2021-05-20", "close": 52.72, "volume": 4271916.0}, {"date": "2021-05-21", "close": 53.13, "volume": 3419245.0}, {"date": "2021-05-24", "close": 53.51, "volume": 3134374.0}, {"date": "2021-05-25", "close": 53.08, "volume": 3787121.0}, {"date": "2021-05-26", "close": 53.45, "volume": 3790239.0}, {"date": "2021-05-27", "close": 54.77, "volume": 7069900.0}, {"date": "2021-05-28", "close": 54.71, "volume": 3657394.0}, {"date": "2021-06-01", "close": 56.15, "volume": 3815151.0}, {"date": "2021-06-02", "close": 55.66, "volume": 4154955.0}, {"date": "2021-06-03", "close": 55.14, "volume": 5213861.0}, {"date": "2021-06-04", "close": 55.29, "volume": 2033609.0}, {"date": "2021-06-07", "close": 55.03, "volume": 2025830.0}, {"date": "2021-06-08", "close": 55.26, "volume": 3226920.0}, {"date": "2021-06-09", "close": 54.69, "volume": 2822084.0}, {"date": "2021-06-10", "close": 53.97, "volume": 3506670.0}, {"date": "2021-06-11", "close": 54.79, "volume": 3515691.0}, {"date": "2021-06-14", "close": 53.41, "volume": 4067049.0}, {"date": "2021-06-15", "close": 53.83, "volume": 3592361.0}, {"date": "2021-06-16", "close": 52.95, "volume": 3478306.0}, {"date": "2021-06-17", "close": 50.29, "volume": 4950012.0}, {"date": "2021-06-18", "close": 49.51, "volume": 8559131.0}, {"date": "2021-06-21", "close": 50.23, "volume": 3339612.0}, {"date": "2021-06-22", "close": 49.35, "volume": 4363397.0}, {"date": "2021-06-23", "close": 50.19, "volume": 2717318.0}, {"date": "2021-06-24", "close": 50.76, "volume": 2336105.0}, {"date": "2021-06-25", "close": 50.75, "volume": 5744261.0}, {"date": "2021-06-28", "close": 50.22, "volume": 2640794.0}, {"date": "2021-06-29", "close": 49.48, "volume": 3464120.0}, {"date": "2021-06-30", "close": 49.84, "volume": 1760483.0}, {"date": "2021-07-01", "close": 50.37, "volume": 2220505.0}, {"date": "2021-07-02", "close": 50.55, "volume": 1960519.0}, {"date": "2021-07-06", "close": 49.6, "volume": 3581665.0}, {"date": "2021-07-07", "close": 50.05, "volume": 2413161.0}, {"date": "2021-07-08", "close": 48.94, "volume": 3814785.0}, {"date": "2021-07-09", "close": 51.28, "volume": 2703147.0}, {"date": "2021-07-12", "close": 51.86, "volume": 2814546.0}, {"date": "2021-07-13", "close": 51.41, "volume": 2875323.0}, {"date": "2021-07-14", "close": 51.13, "volume": 3935192.0}, {"date": "2021-07-15", "close": 51.02, "volume": 4468334.0}, {"date": "2021-07-16", "close": 50.09, "volume": 2533976.0}, {"date": "2021-07-19", "close": 47.98, "volume": 7034008.0}, {"date": "2021-07-20", "close": 50.9, "volume": 7308203.0}, {"date": "2021-07-21", "close": 52.52, "volume": 3591054.0}, {"date": "2021-07-22", "close": 52.11, "volume": 2934675.0}, {"date": "2021-07-23", "close": 51.79, "volume": 2142329.0}, {"date": "2021-07-26", "close": 51.92, "volume": 3217845.0}, {"date": "2021-07-27", "close": 51.35, "volume": 2294952.0}, {"date": "2021-07-28", "close": 51.06, "volume": 2508849.0}, {"date": "2021-07-29", "close": 52.19, "volume": 2346060.0}, {"date": "2021-07-30", "close": 51.36, "volume": 2405490.0}, {"date": "2021-08-02", "close": 51.12, "volume": 2322665.0}, {"date": "2021-08-03", "close": 50.97, "volume": 2749420.0}, {"date": "2021-08-04", "close": 50.38, "volume": 2797115.0}, {"date": "2021-08-05", "close": 51.15, "volume": 2269449.0}, {"date": "2021-08-06", "close": 52.07, "volume": 2278640.0}, {"date": "2021-08-09", "close": 51.79, "volume": 2572897.0}, {"date": "2021-08-10", "close": 53.66, "volume": 3570271.0}, {"date": "2021-08-11", "close": 54.21, "volume": 2327684.0}, {"date": "2021-08-12", "close": 54.29, "volume": 1812959.0}, {"date": "2021-08-13", "close": 54.49, "volume": 2022074.0}, {"date": "2021-08-16", "close": 53.74, "volume": 1763563.0}, {"date": "2021-08-17", "close": 52.39, "volume": 3216862.0}, {"date": "2021-08-18", "close": 52.31, "volume": 2659691.0}, {"date": "2021-08-19", "close": 51.21, "volume": 3300239.0}, {"date": "2021-08-20", "close": 51.26, "volume": 3377124.0}, {"date": "2021-08-23", "close": 51.55, "volume": 3053344.0}, {"date": "2021-08-24", "close": 52.16, "volume": 2887985.0}, {"date": "2021-08-25", "close": 53.56, "volume": 2636570.0}, {"date": "2021-08-26", "close": 52.25, "volume": 3529798.0}, {"date": "2021-08-27", "close": 53.54, "volume": 2114226.0}, {"date": "2021-08-30", "close": 51.9, "volume": 2716438.0}, {"date": "2021-08-31", "close": 52.9, "volume": 3690595.0}, {"date": "2021-09-01", "close": 52.49, "volume": 2901706.0}, {"date": "2021-09-02", "close": 51.89, "volume": 2669729.0}, {"date": "2021-09-03", "close": 51.06, "volume": 3693001.0}, {"date": "2021-09-07", "close": 50.17, "volume": 2784004.0}, {"date": "2021-09-08", "close": 49.84, "volume": 2671407.0}, {"date": "2021-09-09", "close": 50.74, "volume": 3086422.0}, {"date": "2021-09-10", "close": 51.03, "volume": 2351405.0}, {"date": "2021-09-13", "close": 52.83, "volume": 4218797.0}, {"date": "2021-09-14", "close": 51.74, "volume": 2824277.0}, {"date": "2021-09-15", "close": 52.47, "volume": 2625580.0}, {"date": "2021-09-16", "close": 52.56, "volume": 2401583.0}, {"date": "2021-09-17", "close": 52.47, "volume": 5592863.0}, {"date": "2021-09-20", "close": 51.35, "volume": 3254291.0}, {"date": "2021-09-21", "close": 51.54, "volume": 2242083.0}, {"date": "2021-09-22", "close": 52.18, "volume": 2281797.0}, {"date": "2021-09-23", "close": 53.05, "volume": 1810501.0}, {"date": "2021-09-24", "close": 52.37, "volume": 3873488.0}, {"date": "2021-09-27", "close": 53.62, "volume": 2693203.0}, {"date": "2021-09-28", "close": 52.02, "volume": 2763282.0}, {"date": "2021-09-29", "close": 51.62, "volume": 2190398.0}, {"date": "2021-09-30", "close": 51.05, "volume": 2523652.0}, {"date": "2021-10-01", "close": 51.92, "volume": 2264094.0}, {"date": "2021-10-04", "close": 53.16, "volume": 2718890.0}, {"date": "2021-10-05", "close": 53.6, "volume": 1871852.0}, {"date": "2021-10-06", "close": 53.69, "volume": 2259691.0}, {"date": "2021-10-07", "close": 52.96, "volume": 3051780.0}, {"date": "2021-10-08", "close": 53.0, "volume": 1804282.0}, {"date": "2021-10-11", "close": 52.44, "volume": 2107463.0}, {"date": "2021-10-12", "close": 52.92, "volume": 2001776.0}, {"date": "2021-10-13", "close": 52.42, "volume": 2955293.0}, {"date": "2021-10-14", "close": 53.22, "volume": 3190915.0}, {"date": "2021-10-15", "close": 54.9, "volume": 2940068.0}, {"date": "2021-10-18", "close": 54.86, "volume": 1941795.0}, {"date": "2021-10-19", "close": 54.66, "volume": 1809757.0}, {"date": "2021-10-20", "close": 55.81, "volume": 2334557.0}, {"date": "2021-10-21", "close": 52.97, "volume": 5692483.0}, {"date": "2021-10-22", "close": 50.7, "volume": 5975246.0}, {"date": "2021-10-25", "close": 51.36, "volume": 3409959.0}, {"date": "2021-10-26", "close": 50.36, "volume": 3741708.0}, {"date": "2021-10-27", "close": 47.3, "volume": 8073227.0}, {"date": "2021-10-28", "close": 47.93, "volume": 3435214.0}, {"date": "2021-10-29", "close": 47.74, "volume": 3020881.0}, {"date": "2021-11-01", "close": 49.23, "volume": 3096485.0}, {"date": "2021-11-02", "close": 49.1, "volume": 2506453.0}, {"date": "2021-11-03", "close": 50.06, "volume": 4048177.0}, {"date": "2021-11-04", "close": 49.16, "volume": 2792529.0}, {"date": "2021-11-05", "close": 49.45, "volume": 2685836.0}, {"date": "2021-11-08", "close": 49.32, "volume": 3309673.0}, {"date": "2021-11-09", "close": 49.08, "volume": 4067488.0}, {"date": "2021-11-10", "close": 49.46, "volume": 2480317.0}, {"date": "2021-11-11", "close": 50.49, "volume": 2180829.0}, {"date": "2021-11-12", "close": 50.58, "volume": 2664384.0}, {"date": "2021-11-15", "close": 49.93, "volume": 2630152.0}, {"date": "2021-11-16", "close": 48.72, "volume": 4195447.0}, {"date": "2021-11-17", "close": 48.0, "volume": 3357025.0}, {"date": "2021-11-18", "close": 48.51, "volume": 4025136.0}, {"date": "2021-11-19", "close": 47.93, "volume": 3411211.0}, {"date": "2021-11-22", "close": 49.01, "volume": 4325520.0}, {"date": "2021-11-23", "close": 50.05, "volume": 2799922.0}, {"date": "2021-11-24", "close": 49.93, "volume": 2267746.0}, {"date": "2021-11-26", "close": 48.38, "volume": 1971052.0}, {"date": "2021-11-29", "close": 47.71, "volume": 2915831.0}, {"date": "2021-11-30", "close": 45.83, "volume": 6874751.0}, {"date": "2021-12-01", "close": 44.97, "volume": 3264469.0}, {"date": "2021-12-02", "close": 47.23, "volume": 3589420.0}, {"date": "2021-12-03", "close": 46.31, "volume": 3330716.0}, {"date": "2021-12-06", "close": 47.03, "volume": 4453561.0}, {"date": "2021-12-07", "close": 48.34, "volume": 2814500.0}, {"date": "2021-12-08", "close": 48.44, "volume": 2474778.0}, {"date": "2021-12-09", "close": 48.31, "volume": 1869837.0}, {"date": "2021-12-10", "close": 48.63, "volume": 2379537.0}, {"date": "2021-12-13", "close": 47.18, "volume": 2254874.0}, {"date": "2021-12-14", "close": 48.08, "volume": 3360565.0}, {"date": "2021-12-15", "close": 47.84, "volume": 2951201.0}, {"date": "2021-12-16", "close": 47.36, "volume": 2909109.0}, {"date": "2021-12-17", "close": 46.24, "volume": 6247001.0}, {"date": "2021-12-20", "close": 45.03, "volume": 3547219.0}, {"date": "2021-12-21", "close": 46.46, "volume": 2534186.0}, {"date": "2021-12-22", "close": 47.24, "volume": 3083975.0}, {"date": "2021-12-23", "close": 47.58, "volume": 2047189.0}, {"date": "2021-12-27", "close": 47.63, "volume": 1025380.0}, {"date": "2021-12-28", "close": 47.9, "volume": 1338236.0}, {"date": "2021-12-29", "close": 47.95, "volume": 1336327.0}, {"date": "2021-12-30", "close": 47.59, "volume": 1235596.0}, {"date": "2021-12-31", "close": 47.61, "volume": 1275172.0}, {"date": "2022-01-03", "close": 48.58, "volume": 1713331.0}, {"date": "2022-01-04", "close": 49.74, "volume": 2258793.0}, {"date": "2022-01-05", "close": 48.64, "volume": 1868849.0}, {"date": "2022-01-06", "close": 49.46, "volume": 1923485.0}, {"date": "2022-01-07", "close": 49.91, "volume": 2110254.0}, {"date": "2022-01-10", "close": 50.16, "volume": 1924522.0}, {"date": "2022-01-11", "close": 50.54, "volume": 1961366.0}, {"date": "2022-01-12", "close": 52.04, "volume": 5196524.0}, {"date": "2022-01-13", "close": 52.76, "volume": 3993083.0}, {"date": "2022-01-14", "close": 52.64, "volume": 2916099.0}, {"date": "2022-01-18", "close": 50.81, "volume": 4840724.0}, {"date": "2022-01-19", "close": 48.99, "volume": 3902634.0}, {"date": "2022-01-20", "close": 48.98, "volume": 3933657.0}, {"date": "2022-01-21", "close": 47.06, "volume": 7044808.0}, {"date": "2022-01-24", "close": 46.68, "volume": 8445596.0}, {"date": "2022-01-25", "close": 48.41, "volume": 6177432.0}, {"date": "2022-01-26", "close": 48.23, "volume": 5511879.0}, {"date": "2022-01-27", "close": 47.12, "volume": 4563828.0}, {"date": "2022-01-28", "close": 46.77, "volume": 3799199.0}, {"date": "2022-01-31", "close": 47.72, "volume": 4482149.0}, {"date": "2022-02-01", "close": 49.03, "volume": 4214425.0}, {"date": "2022-02-02", "close": 48.97, "volume": 3542440.0}, {"date": "2022-02-03", "close": 48.33, "volume": 2792206.0}, {"date": "2022-02-04", "close": 48.57, "volume": 3309246.0}, {"date": "2022-02-07", "close": 48.18, "volume": 2738942.0}, {"date": "2022-02-08", "close": 49.13, "volume": 3926538.0}, {"date": "2022-02-09", "close": 49.98, "volume": 4015558.0}, {"date": "2022-02-10", "close": 49.28, "volume": 2957453.0}, {"date": "2022-02-11", "close": 48.5, "volume": 3283139.0}, {"date": "2022-02-14", "close": 48.34, "volume": 3036972.0}, {"date": "2022-02-15", "close": 49.84, "volume": 2767135.0}, {"date": "2022-02-16", "close": 50.44, "volume": 2267839.0}, {"date": "2022-02-17", "close": 49.34, "volume": 2639427.0}, {"date": "2022-02-18", "close": 49.76, "volume": 2864851.0}, {"date": "2022-02-22", "close": 49.28, "volume": 5107147.0}, {"date": "2022-02-23", "close": 48.11, "volume": 2989096.0}, {"date": "2022-02-24", "close": 48.28, "volume": 4878252.0}, {"date": "2022-02-25", "close": 50.47, "volume": 2531370.0}, {"date": "2022-02-28", "close": 49.9, "volume": 4161090.0}, {"date": "2022-03-01", "close": 46.31, "volume": 5001155.0}, {"date": "2022-03-02", "close": 47.14, "volume": 3587744.0}, {"date": "2022-03-03", "close": 46.61, "volume": 3765711.0}, {"date": "2022-03-04", "close": 44.79, "volume": 4201628.0}, {"date": "2022-03-07", "close": 40.81, "volume": 7099353.0}, {"date": "2022-03-08", "close": 41.2, "volume": 5747319.0}, {"date": "2022-03-09", "close": 42.89, "volume": 3152982.0}, {"date": "2022-03-10", "close": 41.98, "volume": 4229624.0}, {"date": "2022-03-11", "close": 41.38, "volume": 3828381.0}, {"date": "2022-03-14", "close": 41.65, "volume": 7427058.0}, {"date": "2022-03-15", "close": 41.44, "volume": 5807568.0}, {"date": "2022-03-16", "close": 43.37, "volume": 4794842.0}, {"date": "2022-03-17", "close": 44.15, "volume": 3696555.0}, {"date": "2022-03-18", "close": 44.96, "volume": 11739030.0}, {"date": "2022-03-21", "close": 43.8, "volume": 3113227.0}, {"date": "2022-03-22", "close": 45.34, "volume": 3535600.0}, {"date": "2022-03-23", "close": 44.18, "volume": 3651874.0}, {"date": "2022-03-24", "close": 44.77, "volume": 3154419.0}, {"date": "2022-03-25", "close": 44.83, "volume": 2913914.0}, {"date": "2022-03-28", "close": 43.81, "volume": 3468979.0}, {"date": "2022-03-29", "close": 45.15, "volume": 5305460.0}, {"date": "2022-03-30", "close": 44.56, "volume": 3289995.0}, {"date": "2022-03-31", "close": 43.48, "volume": 4171468.0}, {"date": "2022-04-01", "close": 43.98, "volume": 3221962.0}, {"date": "2022-04-04", "close": 43.44, "volume": 4250780.0}, {"date": "2022-04-05", "close": 42.96, "volume": 4799491.0}, {"date": "2022-04-06", "close": 42.78, "volume": 4306132.0}, {"date": "2022-04-07", "close": 42.21, "volume": 3607155.0}, {"date": "2022-04-08", "close": 42.89, "volume": 4420737.0}, {"date": "2022-04-11", "close": 42.61, "volume": 4185834.0}, {"date": "2022-04-12", "close": 42.97, "volume": 3320292.0}, {"date": "2022-04-13", "close": 43.37, "volume": 3458757.0}, {"date": "2022-04-14", "close": 41.22, "volume": 7316771.0}, {"date": "2022-04-18", "close": 43.76, "volume": 5208728.0}, {"date": "2022-04-19", "close": 44.81, "volume": 4937771.0}, {"date": "2022-04-20", "close": 44.25, "volume": 9755318.0}, {"date": "2022-04-21", "close": 43.11, "volume": 5009334.0}, {"date": "2022-04-22", "close": 41.59, "volume": 4124278.0}, {"date": "2022-04-25", "close": 42.04, "volume": 3283610.0}, {"date": "2022-04-26", "close": 40.59, "volume": 4263929.0}, {"date": "2022-04-27", "close": 40.21, "volume": 4108623.0}, {"date": "2022-04-28", "close": 41.55, "volume": 3552306.0}, {"date": "2022-04-29", "close": 39.96, "volume": 4178182.0}, {"date": "2022-05-02", "close": 40.6, "volume": 3383064.0}, {"date": "2022-05-03", "close": 41.34, "volume": 4645091.0}, {"date": "2022-05-04", "close": 43.59, "volume": 4202256.0}, {"date": "2022-05-05", "close": 43.18, "volume": 4062004.0}, {"date": "2022-05-06", "close": 41.82, "volume": 3167191.0}, {"date": "2022-05-09", "close": 40.6, "volume": 3205091.0}, {"date": "2022-05-10", "close": 40.19, "volume": 4450358.0}, {"date": "2022-05-11", "close": 38.72, "volume": 5107788.0}, {"date": "2022-05-12", "close": 38.15, "volume": 5941647.0}, {"date": "2022-05-13", "close": 39.58, "volume": 3019424.0}, {"date": "2022-05-16", "close": 38.73, "volume": 2423996.0}, {"date": "2022-05-17", "close": 41.14, "volume": 3931095.0}, {"date": "2022-05-18", "close": 39.0, "volume": 3069217.0}, {"date": "2022-05-19", "close": 38.66, "volume": 3861610.0}, {"date": "2022-05-20", "close": 38.67, "volume": 3526735.0}, {"date": "2022-05-23", "close": 40.39, "volume": 3702396.0}, {"date": "2022-05-24", "close": 39.26, "volume": 2880879.0}, {"date": "2022-05-25", "close": 40.3, "volume": 2847933.0}, {"date": "2022-05-26", "close": 41.82, "volume": 3166083.0}, {"date": "2022-05-27", "close": 43.16, "volume": 3225895.0}, {"date": "2022-05-31", "close": 44.04, "volume": 6809035.0}, {"date": "2022-06-01", "close": 42.33, "volume": 3398200.0}, {"date": "2022-06-02", "close": 43.16, "volume": 1843200.0}, {"date": "2022-06-03", "close": 42.35, "volume": 1591187.0}, {"date": "2022-06-06", "close": 42.57, "volume": 2208867.0}, {"date": "2022-06-07", "close": 42.88, "volume": 2445979.0}, {"date": "2022-06-08", "close": 41.71, "volume": 1825319.0}, {"date": "2022-06-09", "close": 40.46, "volume": 2106501.0}, {"date": "2022-06-10", "close": 37.55, "volume": 6330724.0}, {"date": "2022-06-13", "close": 34.38, "volume": 6283700.0}, {"date": "2022-06-14", "close": 34.08, "volume": 5789386.0}, {"date": "2022-06-15", "close": 34.83, "volume": 4699370.0}, {"date": "2022-06-16", "close": 32.24, "volume": 5855616.0}, {"date": "2022-06-17", "close": 32.82, "volume": 8700480.0}, {"date": "2022-06-21", "close": 33.2, "volume": 3930997.0}, {"date": "2022-06-22", "close": 33.11, "volume": 3474043.0}, {"date": "2022-06-23", "close": 33.49, "volume": 3143394.0}, {"date": "2022-06-24", "close": 35.15, "volume": 4966645.0}, {"date": "2022-06-27", "close": 34.8, "volume": 3275125.0}, {"date": "2022-06-28", "close": 34.5, "volume": 2939867.0}, {"date": "2022-06-29", "close": 34.08, "volume": 3217528.0}, {"date": "2022-06-30", "close": 33.51, "volume": 3364658.0}, {"date": "2022-07-01", "close": 34.2, "volume": 2304731.0}, {"date": "2022-07-05", "close": 34.55, "volume": 3024638.0}, {"date": "2022-07-06", "close": 34.14, "volume": 4156656.0}, {"date": "2022-07-07", "close": 34.99, "volume": 2404486.0}, {"date": "2022-07-08", "close": 34.74, "volume": 2318782.0}, {"date": "2022-07-11", "close": 34.11, "volume": 2547707.0}, {"date": "2022-07-12", "close": 34.06, "volume": 3425500.0}, {"date": "2022-07-13", "close": 33.64, "volume": 3362496.0}, {"date": "2022-07-14", "close": 33.14, "volume": 4228235.0}, {"date": "2022-07-15", "close": 34.43, "volume": 3052740.0}, {"date": "2022-07-18", "close": 34.57, "volume": 4606916.0}, {"date": "2022-07-19", "close": 33.32, "volume": 8490866.0}, {"date": "2022-07-20", "close": 33.88, "volume": 4503839.0}, {"date": "2022-07-21", "close": 34.01, "volume": 3773969.0}, {"date": "2022-07-22", "close": 33.48, "volume": 3170027.0}, {"date": "2022-07-25", "close": 33.08, "volume": 4944572.0}, {"date": "2022-07-26", "close": 31.79, "volume": 3316303.0}, {"date": "2022-07-27", "close": 32.93, "volume": 2796264.0}, {"date": "2022-07-28", "close": 32.6, "volume": 3341839.0}, {"date": "2022-07-29", "close": 33.07, "volume": 3244184.0}, {"date": "2022-08-01", "close": 33.43, "volume": 3597114.0}, {"date": "2022-08-02", "close": 32.14, "volume": 2943015.0}, {"date": "2022-08-03", "close": 33.0, "volume": 3272062.0}, {"date": "2022-08-04", "close": 32.76, "volume": 2459870.0}, {"date": "2022-08-05", "close": 32.58, "volume": 2764812.0}, {"date": "2022-08-08", "close": 33.47, "volume": 5002001.0}, {"date": "2022-08-09", "close": 32.96, "volume": 2541340.0}, {"date": "2022-08-10", "close": 34.86, "volume": 3493189.0}, {"date": "2022-08-11", "close": 35.69, "volume": 3933251.0}, {"date": "2022-08-12", "close": 35.81, "volume": 2147488.0}, {"date": "2022-08-15", "close": 35.67, "volume": 2977479.0}, {"date": "2022-08-16", "close": 36.9, "volume": 9896429.0}, {"date": "2022-08-17", "close": 35.95, "volume": 5705857.0}, {"date": "2022-08-18", "close": 36.3, "volume": 3778609.0}, {"date": "2022-08-19", "close": 35.16, "volume": 4287054.0}, {"date": "2022-08-22", "close": 34.22, "volume": 4028173.0}, {"date": "2022-08-23", "close": 34.36, "volume": 3265132.0}, {"date": "2022-08-24", "close": 34.76, "volume": 3144474.0}, {"date": "2022-08-25", "close": 35.91, "volume": 3688161.0}, {"date": "2022-08-26", "close": 34.39, "volume": 3811832.0}, {"date": "2022-08-29", "close": 33.19, "volume": 4882649.0}, {"date": "2022-08-30", "close": 33.36, "volume": 3347027.0}, {"date": "2022-08-31", "close": 33.2, "volume": 4778476.0}, {"date": "2022-09-01", "close": 32.79, "volume": 4307267.0}, {"date": "2022-09-02", "close": 32.69, "volume": 4088972.0}, {"date": "2022-09-06", "close": 32.14, "volume": 3628226.0}, {"date": "2022-09-07", "close": 32.85, "volume": 2574668.0}, {"date": "2022-09-08", "close": 33.45, "volume": 3222188.0}, {"date": "2022-09-09", "close": 33.87, "volume": 3033462.0}, {"date": "2022-09-12", "close": 34.4, "volume": 2980315.0}, {"date": "2022-09-13", "close": 31.99, "volume": 5117983.0}, {"date": "2022-09-14", "close": 31.78, "volume": 5200593.0}, {"date": "2022-09-15", "close": 32.65, "volume": 4557932.0}, {"date": "2022-09-16", "close": 32.48, "volume": 7183696.0}, {"date": "2022-09-19", "close": 33.02, "volume": 3767091.0}, {"date": "2022-09-20", "close": 32.16, "volume": 4494357.0}, {"date": "2022-09-21", "close": 31.53, "volume": 2986398.0}, {"date": "2022-09-22", "close": 30.68, "volume": 3680846.0}, {"date": "2022-09-23", "close": 29.85, "volume": 5998508.0}, {"date": "2022-09-26", "close": 28.51, "volume": 5922398.0}, {"date": "2022-09-27", "close": 28.1, "volume": 5584451.0}, {"date": "2022-09-28", "close": 29.29, "volume": 4947176.0}, {"date": "2022-09-29", "close": 28.53, "volume": 4667179.0}, {"date": "2022-09-30", "close": 27.83, "volume": 5212792.0}, {"date": "2022-10-03", "close": 29.23, "volume": 4299771.0}, {"date": "2022-10-04", "close": 30.82, "volume": 5146472.0}, {"date": "2022-10-05", "close": 30.69, "volume": 3581263.0}, {"date": "2022-10-06", "close": 30.3, "volume": 3491522.0}, {"date": "2022-10-07", "close": 29.11, "volume": 4616418.0}, {"date": "2022-10-10", "close": 28.75, "volume": 3738787.0}, {"date": "2022-10-11", "close": 28.79, "volume": 4687283.0}, {"date": "2022-10-12", "close": 29.05, "volume": 3263598.0}, {"date": "2022-10-13", "close": 30.17, "volume": 4369586.0}, {"date": "2022-10-14", "close": 29.25, "volume": 3927134.0}, {"date": "2022-10-17", "close": 30.11, "volume": 3779855.0}, {"date": "2022-10-18", "close": 28.71, "volume": 14258480.0}, {"date": "2022-10-19", "close": 26.43, "volume": 17740130.0}, {"date": "2022-10-20", "close": 26.26, "volume": 9372644.0}, {"date": "2022-10-21", "close": 26.07, "volume": 8372817.0}, {"date": "2022-10-24", "close": 26.58, "volume": 6028507.0}, {"date": "2022-10-25", "close": 27.12, "volume": 6399903.0}, {"date": "2022-10-26", "close": 27.18, "volume": 3765835.0}, {"date": "2022-10-27", "close": 27.19, "volume": 5008957.0}, {"date": "2022-10-28", "close": 28.29, "volume": 3214689.0}, {"date": "2022-10-31", "close": 27.56, "volume": 3788151.0}, {"date": "2022-11-01", "close": 27.67, "volume": 3522154.0}, {"date": "2022-11-02", "close": 26.66, "volume": 6039000.0}, {"date": "2022-11-03", "close": 25.19, "volume": 5191507.0}, {"date": "2022-11-04", "close": 25.68, "volume": 4484213.0}, {"date": "2022-11-07", "close": 25.82, "volume": 3807788.0}, {"date": "2022-11-08", "close": 25.8, "volume": 3633018.0}, {"date": "2022-11-09", "close": 24.84, "volume": 6664140.0}, {"date": "2022-11-10", "close": 28.68, "volume": 9013011.0}, {"date": "2022-11-11", "close": 29.5, "volume": 5493529.0}, {"date": "2022-11-14", "close": 28.02, "volume": 4689020.0}, {"date": "2022-11-15", "close": 27.29, "volume": 5172400.0}, {"date": "2022-11-16", "close": 27.05, "volume": 5560799.0}, {"date": "2022-11-17", "close": 26.22, "volume": 5355698.0}, {"date": "2022-11-18", "close": 26.01, "volume": 3682254.0}, {"date": "2022-11-21", "close": 25.89, "volume": 3369205.0}, {"date": "2022-11-22", "close": 26.24, "volume": 2492046.0}, {"date": "2022-11-23", "close": 26.53, "volume": 2423656.0}, {"date": "2022-11-25", "close": 26.67, "volume": 982365.0}, {"date": "2022-11-28", "close": 26.08, "volume": 3004071.0}, {"date": "2022-11-29", "close": 26.51, "volume": 3944981.0}, {"date": "2022-11-30", "close": 27.01, "volume": 7014406.0}, {"date": "2022-12-01", "close": 25.92, "volume": 7530938.0}, {"date": "2022-12-02", "close": 26.12, "volume": 4900464.0}, {"date": "2022-12-05", "close": 25.1, "volume": 5506389.0}, {"date": "2022-12-06", "close": 25.36, "volume": 6197503.0}, {"date": "2022-12-07", "close": 25.0, "volume": 4218404.0}, {"date": "2022-12-08", "close": 24.83, "volume": 3833151.0}, {"date": "2022-12-09", "close": 25.01, "volume": 3927429.0}, {"date": "2022-12-12", "close": 25.73, "volume": 6334465.0}, {"date": "2022-12-13", "close": 25.94, "volume": 6051507.0}, {"date": "2022-12-14", "close": 25.48, "volume": 5671278.0}, {"date": "2022-12-15", "close": 24.93, "volume": 6404769.0}, {"date": "2022-12-16", "close": 24.55, "volume": 9447565.0}, {"date": "2022-12-19", "close": 23.47, "volume": 6723995.0}, {"date": "2022-12-20", "close": 23.48, "volume": 6068716.0}, {"date": "2022-12-21", "close": 24.03, "volume": 4262199.0}, {"date": "2022-12-22", "close": 23.48, "volume": 6117481.0}, {"date": "2022-12-23", "close": 23.93, "volume": 3060763.0}, {"date": "2022-12-27", "close": 23.68, "volume": 2712223.0}, {"date": "2022-12-28", "close": 23.52, "volume": 3040668.0}, {"date": "2022-12-29", "close": 24.36, "volume": 3780644.0}, {"date": "2022-12-30", "close": 24.45, "volume": 3154518.0}, {"date": "2023-01-03", "close": 24.42, "volume": 5278653.0}, {"date": "2023-01-04", "close": 25.24, "volume": 6177227.0}, {"date": "2023-01-05", "close": 25.11, "volume": 5281172.0}, {"date": "2023-01-06", "close": 26.07, "volume": 6249647.0}, {"date": "2023-01-09", "close": 26.2, "volume": 8136045.0}, {"date": "2023-01-10", "close": 26.71, "volume": 5002013.0}, {"date": "2023-01-11", "close": 27.23, "volume": 7420718.0}, {"date": "2023-01-12", "close": 27.04, "volume": 7257364.0}, {"date": "2023-01-13", "close": 27.06, "volume": 4446398.0}, {"date": "2023-01-17", "close": 27.04, "volume": 4467665.0}, {"date": "2023-01-18", "close": 27.01, "volume": 4656004.0}, {"date": "2023-01-19", "close": 26.19, "volume": 12431630.0}, {"date": "2023-01-20", "close": 31.43, "volume": 33633330.0}, {"date": "2023-01-23", "close": 32.3, "volume": 12039310.0}, {"date": "2023-01-24", "close": 31.36, "volume": 6832212.0}, {"date": "2023-01-25", "close": 32.67, "volume": 8352449.0}, {"date": "2023-01-26", "close": 32.28, "volume": 6191767.0}, {"date": "2023-01-27", "close": 32.33, "volume": 4868250.0}, {"date": "2023-01-30", "close": 31.6, "volume": 4744454.0}, {"date": "2023-01-31", "close": 32.49, "volume": 5112288.0}, {"date": "2023-02-01", "close": 33.84, "volume": 8290156.0}, {"date": "2023-02-02", "close": 35.2, "volume": 10466730.0}, {"date": "2023-02-03", "close": 34.76, "volume": 4617791.0}, {"date": "2023-02-06", "close": 33.44, "volume": 7026931.0}, {"date": "2023-02-07", "close": 34.56, "volume": 5161287.0}, {"date": "2023-02-08", "close": 33.64, "volume": 4962869.0}, {"date": "2023-02-09", "close": 32.69, "volume": 5138114.0}, {"date": "2023-02-10", "close": 32.54, "volume": 2919943.0}, {"date": "2023-02-13", "close": 33.21, "volume": 4625489.0}, {"date": "2023-02-14", "close": 32.61, "volume": 6565423.0}, {"date": "2023-02-15", "close": 32.24, "volume": 4573756.0}, {"date": "2023-02-16", "close": 31.29, "volume": 5062417.0}, {"date": "2023-02-17", "close": 31.05, "volume": 4377240.0}, {"date": "2023-02-21", "close": 29.8, "volume": 4792936.0}, {"date": "2023-02-22", "close": 30.06, "volume": 4799947.0}, {"date": "2023-02-23", "close": 30.49, "volume": 3533301.0}, {"date": "2023-02-24", "close": 30.22, "volume": 3449103.0}, {"date": "2023-02-27", "close": 29.61, "volume": 3640688.0}, {"date": "2023-02-28", "close": 30.05, "volume": 5544581.0}, {"date": "2023-03-01", "close": 30.07, "volume": 4028253.0}, {"date": "2023-03-02", "close": 30.2, "volume": 3308335.0}, {"date": "2023-03-03", "close": 30.53, "volume": 3316936.0}, {"date": "2023-03-06", "close": 30.06, "volume": 3706497.0}, {"date": "2023-03-07", "close": 29.42, "volume": 3309820.0}, {"date": "2023-03-08", "close": 29.44, "volume": 2745012.0}, {"date": "2023-03-09", "close": 27.38, "volume": 8593356.0}, {"date": "2023-03-10", "close": 25.82, "volume": 13768880.0}, {"date": "2023-03-13", "close": 23.05, "volume": 27704470.0}, {"date": "2023-03-14", "close": 23.05, "volume": 18570980.0}, {"date": "2023-03-15", "close": 23.53, "volume": 15155840.0}, {"date": "2023-03-16", "close": 23.44, "volume": 10791410.0}, {"date": "2023-03-17", "close": 22.29, "volume": 10479550.0}, {"date": "2023-03-20", "close": 23.5, "volume": 19236400.0}, {"date": "2023-03-21", "close": 25.3, "volume": 12690300.0}, {"date": "2023-03-22", "close": 24.55, "volume": 9199981.0}, {"date": "2023-03-23", "close": 24.01, "volume": 7406010.0}, {"date": "2023-03-24", "close": 24.22, "volume": 6692374.0}, {"date": "2023-03-27", "close": 24.22, "volume": 6610815.0}, {"date": "2023-03-28", "close": 24.23, "volume": 5787457.0}, {"date": "2023-03-29", "close": 24.94, "volume": 3045300.0}, {"date": "2023-03-30", "close": 25.14, "volume": 5577589.0}, {"date": "2023-03-31", "close": 25.49, "volume": 3093392.0}, {"date": "2023-04-03", "close": 25.36, "volume": 4125325.0}, {"date": "2023-04-04", "close": 25.86, "volume": 7406444.0}, {"date": "2023-04-05", "close": 25.55, "volume": 4561789.0}, {"date": "2023-04-06", "close": 26.06, "volume": 4970812.0}, {"date": "2023-04-10", "close": 26.3, "volume": 4189605.0}, {"date": "2023-04-11", "close": 27.19, "volume": 4967647.0}, {"date": "2023-04-12", "close": 26.37, "volume": 6792715.0}, {"date": "2023-04-13", "close": 26.52, "volume": 4536385.0}, {"date": "2023-04-14", "close": 26.84, "volume": 3866194.0}, {"date": "2023-04-17", "close": 27.09, "volume": 4965788.0}, {"date": "2023-04-18", "close": 26.85, "volume": 10135020.0}, {"date": "2023-04-19", "close": 27.45, "volume": 7629635.0}, {"date": "2023-04-20", "close": 26.38, "volume": 7683216.0}, {"date": "2023-04-21", "close": 25.86, "volume": 7063714.0}, {"date": "2023-04-24", "close": 26.11, "volume": 4278846.0}, {"date": "2023-04-25", "close": 25.58, "volume": 4689698.0}, {"date": "2023-04-26", "close": 25.84, "volume": 2826189.0}, {"date": "2023-04-27", "close": 26.0, "volume": 4238440.0}, {"date": "2023-04-28", "close": 26.38, "volume": 3269530.0}, {"date": "2023-05-01", "close": 26.03, "volume": 2345959.0}, {"date": "2023-05-02", "close": 25.09, "volume": 5221171.0}, {"date": "2023-05-03", "close": 24.91, "volume": 4620642.0}, {"date": "2023-05-04", "close": 24.33, "volume": 6320485.0}, {"date": "2023-05-05", "close": 25.32, "volume": 4806846.0}, {"date": "2023-05-08", "close": 25.06, "volume": 3836009.0}, {"date": "2023-05-09", "close": 25.28, "volume": 2777393.0}, {"date": "2023-05-10", "close": 25.31, "volume": 4929300.0}, {"date": "2023-05-11", "close": 25.29, "volume": 3176361.0}, {"date": "2023-05-12", "close": 25.07, "volume": 2941840.0}, {"date": "2023-05-15", "close": 25.56, "volume": 2877778.0}, {"date": "2023-05-16", "close": 25.07, "volume": 3851832.0}, {"date": "2023-05-17", "close": 26.13, "volume": 3580028.0}, {"date": "2023-05-18", "close": 27.28, "volume": 4850937.0}, {"date": "2023-05-19", "close": 26.43, "volume": 5551059.0}, {"date": "2023-05-22", "close": 26.88, "volume": 2916521.0}, {"date": "2023-05-23", "close": 26.94, "volume": 3667252.0}, {"date": "2023-05-24", "close": 26.49, "volume": 2213333.0}, {"date": "2023-05-25", "close": 26.3, "volume": 2693123.0}, {"date": "2023-05-26", "close": 26.62, "volume": 2063857.0}, {"date": "2023-05-30", "close": 27.05, "volume": 4704328.0}, {"date": "2023-05-31", "close": 26.67, "volume": 6735841.0}, {"date": "2023-06-01", "close": 27.12, "volume": 3086764.0}, {"date": "2023-06-02", "close": 28.22, "volume": 6679461.0}, {"date": "2023-06-05", "close": 27.64, "volume": 3634885.0}, {"date": "2023-06-06", "close": 28.18, "volume": 3319928.0}, {"date": "2023-06-07", "close": 28.53, "volume": 4430556.0}, {"date": "2023-06-08", "close": 28.4, "volume": 3834504.0}, {"date": "2023-06-09", "close": 28.0, "volume": 2960098.0}, {"date": "2023-06-12", "close": 27.96, "volume": 3392439.0}, {"date": "2023-06-13", "close": 28.92, "volume": 4357843.0}, {"date": "2023-06-14", "close": 28.37, "volume": 5023223.0}, {"date": "2023-06-15", "close": 28.68, "volume": 4442485.0}, {"date": "2023-06-16", "close": 28.37, "volume": 5950744.0}, {"date": "2023-06-20", "close": 27.8, "volume": 6000811.0}, {"date": "2023-06-21", "close": 27.44, "volume": 4869531.0}, {"date": "2023-06-22", "close": 26.88, "volume": 3820799.0}, {"date": "2023-06-23", "close": 26.37, "volume": 7048786.0}, {"date": "2023-06-26", "close": 25.78, "volume": 4985091.0}, {"date": "2023-06-27", "close": 26.58, "volume": 3677507.0}, {"date": "2023-06-28", "close": 27.01, "volume": 5362505.0}, {"date": "2023-06-29", "close": 26.92, "volume": 4262079.0}, {"date": "2023-06-30", "close": 27.01, "volume": 2687958.0}, {"date": "2023-07-03", "close": 27.38, "volume": 1517459.0}, {"date": "2023-07-05", "close": 26.89, "volume": 1982496.0}, {"date": "2023-07-06", "close": 26.29, "volume": 3178295.0}, {"date": "2023-07-07", "close": 26.63, "volume": 3371882.0}, {"date": "2023-07-10", "close": 26.89, "volume": 3118598.0}, {"date": "2023-07-11", "close": 27.48, "volume": 4497846.0}, {"date": "2023-07-12", "close": 28.06, "volume": 3807051.0}, {"date": "2023-07-13", "close": 28.4, "volume": 3572165.0}, {"date": "2023-07-14", "close": 27.49, "volume": 2913560.0}, {"date": "2023-07-17", "close": 27.6, "volume": 4756288.0}, {"date": "2023-07-18", "close": 28.14, "volume": 6360432.0}, {"date": "2023-07-19", "close": 29.66, "volume": 9420717.0}, {"date": "2023-07-20", "close": 28.97, "volume": 7098882.0}, {"date": "2023-07-21", "close": 28.7, "volume": 3667565.0}, {"date": "2023-07-24", "close": 29.61, "volume": 3460435.0}, {"date": "2023-07-25", "close": 28.89, "volume": 2919762.0}, {"date": "2023-07-26", "close": 29.22, "volume": 3338600.0}, {"date": "2023-07-27", "close": 29.33, "volume": 3635101.0}, {"date": "2023-07-28", "close": 29.95, "volume": 3702831.0}, {"date": "2023-07-31", "close": 30.54, "volume": 3842780.0}, {"date": "2023-08-01", "close": 30.42, "volume": 3549105.0}, {"date": "2023-08-02", "close": 29.15, "volume": 3872710.0}, {"date": "2023-08-03", "close": 28.63, "volume": 2846089.0}, {"date": "2023-08-04", "close": 29.26, "volume": 3972444.0}, {"date": "2023-08-07", "close": 29.3, "volume": 2972301.0}, {"date": "2023-08-08", "close": 29.52, "volume": 3585734.0}, {"date": "2023-08-09", "close": 28.9, "volume": 1890641.0}, {"date": "2023-08-10", "close": 28.73, "volume": 3353666.0}, {"date": "2023-08-11", "close": 28.82, "volume": 1728203.0}, {"date": "2023-08-14", "close": 28.3, "volume": 2427499.0}, {"date": "2023-08-15", "close": 27.37, "volume": 3464756.0}, {"date": "2023-08-16", "close": 26.93, "volume": 2377698.0}, {"date": "2023-08-17", "close": 26.91, "volume": 2633861.0}, {"date": "2023-08-18", "close": 27.23, "volume": 2685990.0}, {"date": "2023-08-21", "close": 27.15, "volume": 2069991.0}, {"date": "2023-08-22", "close": 26.01, "volume": 3392272.0}, {"date": "2023-08-23", "close": 26.28, "volume": 1562318.0}, {"date": "2023-08-24", "close": 26.46, "volume": 3359734.0}, {"date": "2023-08-25", "close": 25.92, "volume": 2288748.0}, {"date": "2023-08-28", "close": 26.0, "volume": 2641219.0}, {"date": "2023-08-29", "close": 26.27, "volume": 1923647.0}, {"date": "2023-08-30", "close": 26.95, "volume": 3806247.0}, {"date": "2023-08-31", "close": 27.69, "volume": 6442875.0}, {"date": "2023-09-01", "close": 28.94, "volume": 5226783.0}, {"date": "2023-09-05", "close": 28.44, "volume": 7260737.0}, {"date": "2023-09-06", "close": 28.0, "volume": 4967585.0}, {"date": "2023-09-07", "close": 27.33, "volume": 5296946.0}, {"date": "2023-09-08", "close": 27.98, "volume": 4345336.0}, {"date": "2023-09-11", "close": 28.36, "volume": 4419486.0}, {"date": "2023-09-12", "close": 28.71, "volume": 5115355.0}, {"date": "2023-09-13", "close": 28.35, "volume": 5471341.0}, {"date": "2023-09-14", "close": 28.5, "volume": 5517927.0}, {"date": "2023-09-15", "close": 29.1, "volume": 43181740.0}, {"date": "2023-09-18", "close": 28.57, "volume": 4286755.0}, {"date": "2023-09-19", "close": 28.39, "volume": 3103623.0}, {"date": "2023-09-20", "close": 27.61, "volume": 3325299.0}, {"date": "2023-09-21", "close": 27.05, "volume": 5331913.0}, {"date": "2023-09-22", "close": 26.86, "volume": 3562262.0}, {"date": "2023-09-25", "close": 26.71, "volume": 3503168.0}, {"date": "2023-09-26", "close": 26.24, "volume": 3342306.0}, {"date": "2023-09-27", "close": 26.44, "volume": 3962587.0}, {"date": "2023-09-28", "close": 26.63, "volume": 3539768.0}, {"date": "2023-09-29", "close": 26.68, "volume": 3207585.0}, {"date": "2023-10-02", "close": 25.66, "volume": 5381005.0}, {"date": "2023-10-03", "close": 24.84, "volume": 4838515.0}, {"date": "2023-10-04", "close": 24.86, "volume": 3564337.0}, {"date": "2023-10-05", "close": 25.13, "volume": 4534316.0}, {"date": "2023-10-06", "close": 25.24, "volume": 3959909.0}, {"date": "2023-10-09", "close": 25.46, "volume": 2757124.0}, {"date": "2023-10-10", "close": 25.96, "volume": 4318677.0}, {"date": "2023-10-11", "close": 25.41, "volume": 8069967.0}, {"date": "2023-10-12", "close": 24.68, "volume": 5375661.0}, {"date": "2023-10-13", "close": 24.58, "volume": 3261201.0}, {"date": "2023-10-16", "close": 25.13, "volume": 4036806.0}, {"date": "2023-10-17", "close": 25.4, "volume": 8248034.0}, {"date": "2023-10-18", "close": 25.62, "volume": 8211219.0}, {"date": "2023-10-19", "close": 24.62, "volume": 7596214.0}, {"date": "2023-10-20", "close": 24.05, "volume": 5284953.0}, {"date": "2023-10-23", "close": 23.3, "volume": 6588867.0}, {"date": "2023-10-24", "close": 22.76, "volume": 4588893.0}, {"date": "2023-10-25", "close": 23.44, "volume": 5715424.0}, {"date": "2023-10-26", "close": 23.55, "volume": 4322607.0}, {"date": "2023-10-27", "close": 23.53, "volume": 4267665.0}, {"date": "2023-10-30", "close": 23.89, "volume": 3434006.0}, {"date": "2023-10-31", "close": 24.19, "volume": 5707368.0}, {"date": "2023-11-01", "close": 24.3, "volume": 5234659.0}, {"date": "2023-11-02", "close": 25.96, "volume": 4964788.0}, {"date": "2023-11-03", "close": 27.14, "volume": 5629334.0}, {"date": "2023-11-06", "close": 26.53, "volume": 3167975.0}, {"date": "2023-11-07", "close": 26.34, "volume": 3677304.0}, {"date": "2023-11-08", "close": 26.16, "volume": 4742096.0}, {"date": "2023-11-09", "close": 25.67, "volume": 3989409.0}, {"date": "2023-11-10", "close": 25.53, "volume": 3381347.0}, {"date": "2023-11-13", "close": 25.46, "volume": 3187667.0}, {"date": "2023-11-14", "close": 27.04, "volume": 5619644.0}, {"date": "2023-11-15", "close": 27.69, "volume": 3869869.0}, {"date": "2023-11-16", "close": 27.16, "volume": 3055949.0}, {"date": "2023-11-17", "close": 27.51, "volume": 2989070.0}, {"date": "2023-11-20", "close": 27.62, "volume": 1966494.0}, {"date": "2023-11-21", "close": 26.93, "volume": 3571504.0}, {"date": "2023-11-22", "close": 27.1, "volume": 2445480.0}, {"date": "2023-11-24", "close": 27.21, "volume": 944418.0}, {"date": "2023-11-27", "close": 26.76, "volume": 2711873.0}, {"date": "2023-11-28", "close": 27.9, "volume": 5516502.0}, {"date": "2023-11-29", "close": 28.64, "volume": 5335138.0}, {"date": "2023-11-30", "close": 29.22, "volume": 6008640.0}, {"date": "2023-12-01", "close": 30.86, "volume": 5271799.0}, {"date": "2023-12-04", "close": 30.78, "volume": 3877653.0}, {"date": "2023-12-05", "close": 30.81, "volume": 3669210.0}, {"date": "2023-12-06", "close": 29.55, "volume": 8178541.0}, {"date": "2023-12-07", "close": 29.37, "volume": 6813878.0}, {"date": "2023-12-08", "close": 30.08, "volume": 5396000.0}, {"date": "2023-12-11", "close": 30.02, "volume": 3495858.0}, {"date": "2023-12-12", "close": 30.0, "volume": 2888283.0}, {"date": "2023-12-13", "close": 32.5, "volume": 6526869.0}, {"date": "2023-12-14", "close": 34.78, "volume": 8557752.0}, {"date": "2023-12-15", "close": 34.88, "volume": 7438926.0}, {"date": "2023-12-18", "close": 34.04, "volume": 4213188.0}, {"date": "2023-12-19", "close": 34.75, "volume": 4630764.0}, {"date": "2023-12-20", "close": 33.88, "volume": 6419098.0}, {"date": "2023-12-21", "close": 34.27, "volume": 3730402.0}, {"date": "2023-12-22", "close": 34.32, "volume": 1809908.0}, {"date": "2023-12-26", "close": 34.69, "volume": 1827210.0}, {"date": "2023-12-27", "close": 34.86, "volume": 2245466.0}, {"date": "2023-12-28", "close": 35.12, "volume": 1724574.0}, {"date": "2023-12-29", "close": 34.92, "volume": 3631881.0}, {"date": "2024-01-02", "close": 35.36, "volume": 4701247.0}, {"date": "2024-01-03", "close": 34.65, "volume": 4718394.0}, {"date": "2024-01-04", "close": 34.27, "volume": 3736849.0}, {"date": "2024-01-05", "close": 35.18, "volume": 5646860.0}, {"date": "2024-01-08", "close": 34.72, "volume": 4122029.0}, {"date": "2024-01-09", "close": 34.12, "volume": 4068391.0}, {"date": "2024-01-10", "close": 33.96, "volume": 3416808.0}, {"date": "2024-01-11", "close": 33.58, "volume": 3018334.0}, {"date": "2024-01-12", "close": 33.03, "volume": 3364099.0}, {"date": "2024-01-16", "close": 33.04, "volume": 3012555.0}, {"date": "2024-01-17", "close": 32.55, "volume": 3791111.0}, {"date": "2024-01-18", "close": 32.13, "volume": 7479402.0}, {"date": "2024-01-19", "close": 35.57, "volume": 12418120.0}, {"date": "2024-01-22", "close": 36.32, "volume": 9067333.0}, {"date": "2024-01-23", "close": 36.55, "volume": 4594120.0}, {"date": "2024-01-24", "close": 36.48, "volume": 3940388.0}, {"date": "2024-01-25", "close": 36.9, "volume": 4442285.0}, {"date": "2024-01-26", "close": 37.62, "volume": 3147652.0}, {"date": "2024-01-29", "close": 37.74, "volume": 2799371.0}, {"date": "2024-01-30", "close": 37.58, "volume": 2095639.0}, {"date": "2024-01-31", "close": 36.68, "volume": 4303745.0}, {"date": "2024-02-01", "close": 37.09, "volume": 4648861.0}, {"date": "2024-02-02", "close": 36.4, "volume": 4232011.0}, {"date": "2024-02-05", "close": 35.76, "volume": 3939211.0}, {"date": "2024-02-06", "close": 35.87, "volume": 4761714.0}, {"date": "2024-02-07", "close": 35.68, "volume": 4481899.0}, {"date": "2024-02-08", "close": 36.19, "volume": 3041801.0}, {"date": "2024-02-09", "close": 36.09, "volume": 2936175.0}, {"date": "2024-02-12", "close": 37.03, "volume": 3113590.0}, {"date": "2024-02-13", "close": 35.34, "volume": 4950600.0}, {"date": "2024-02-14", "close": 36.04, "volume": 3121347.0}, {"date": "2024-02-15", "close": 36.81, "volume": 3578696.0}, {"date": "2024-02-16", "close": 35.98, "volume": 2456178.0}, {"date": "2024-02-20", "close": 36.69, "volume": 6384997.0}, {"date": "2024-02-21", "close": 36.3, "volume": 2892086.0}, {"date": "2024-02-22", "close": 36.0, "volume": 3855104.0}, {"date": "2024-02-23", "close": 36.21, "volume": 3047185.0}, {"date": "2024-02-26", "close": 36.04, "volume": 3679158.0}, {"date": "2024-02-27", "close": 36.6, "volume": 2282745.0}, {"date": "2024-02-28", "close": 36.23, "volume": 1681707.0}, {"date": "2024-02-29", "close": 36.99, "volume": 4096696.0}, {"date": "2024-03-01", "close": 37.33, "volume": 3972976.0}, {"date": "2024-03-04", "close": 36.87, "volume": 3349797.0}, {"date": "2024-03-05", "close": 36.5, "volume": 4582110.0}, {"date": "2024-03-06", "close": 36.06, "volume": 4588813.0}, {"date": "2024-03-07", "close": 36.54, "volume": 2730961.0}, {"date": "2024-03-08", "close": 37.43, "volume": 4764275.0}, {"date": "2024-03-11", "close": 37.47, "volume": 3203322.0}, {"date": "2024-03-12", "close": 38.12, "volume": 4978749.0}, {"date": "2024-03-13", "close": 38.37, "volume": 3381222.0}, {"date": "2024-03-14", "close": 37.59, "volume": 4869881.0}, {"date": "2024-03-15", "close": 37.62, "volume": 6807249.0}, {"date": "2024-03-18", "close": 37.98, "volume": 2782430.0}, {"date": "2024-03-19", "close": 37.87, "volume": 4225743.0}, {"date": "2024-03-20", "close": 39.95, "volume": 3445494.0}, {"date": "2024-03-21", "close": 40.6, "volume": 6351891.0}, {"date": "2024-03-22", "close": 39.29, "volume": 2704718.0}, {"date": "2024-03-25", "close": 39.43, "volume": 2200735.0}, {"date": "2024-03-26", "close": 39.18, "volume": 1533423.0}, {"date": "2024-03-27", "close": 39.81, "volume": 2218260.0}, {"date": "2024-03-28", "close": 40.59, "volume": 3562350.0}, {"date": "2024-04-01", "close": 39.59, "volume": 2411695.0}, {"date": "2024-04-02", "close": 39.02, "volume": 3775280.0}, {"date": "2024-04-03", "close": 39.04, "volume": 2212220.0}, {"date": "2024-04-04", "close": 38.48, "volume": 3167366.0}, {"date": "2024-04-05", "close": 38.38, "volume": 2109388.0}, {"date": "2024-04-08", "close": 38.57, "volume": 2673256.0}, {"date": "2024-04-09", "close": 39.15, "volume": 3481234.0}, {"date": "2024-04-10", "close": 37.89, "volume": 4304725.0}, {"date": "2024-04-11", "close": 38.0, "volume": 3322831.0}, {"date": "2024-04-12", "close": 37.23, "volume": 3156186.0}, {"date": "2024-04-15", "close": 36.59, "volume": 3918246.0}, {"date": "2024-04-16", "close": 35.96, "volume": 3100261.0}, {"date": "2024-04-17", "close": 36.27, "volume": 4402896.0}, {"date": "2024-04-18", "close": 38.71, "volume": 8370156.0}, {"date": "2024-04-19", "close": 39.05, "volume": 7236103.0}, {"date": "2024-04-22", "close": 39.74, "volume": 4131324.0}, {"date": "2024-04-23", "close": 39.71, "volume": 3969896.0}, {"date": "2024-04-24", "close": 39.76, "volume": 3367187.0}, {"date": "2024-04-25", "close": 39.14, "volume": 3433326.0}, {"date": "2024-04-26", "close": 39.3, "volume": 2147774.0}, {"date": "2024-04-29", "close": 39.16, "volume": 2702935.0}, {"date": "2024-04-30", "close": 38.35, "volume": 3898486.0}, {"date": "2024-05-01", "close": 38.56, "volume": 3633473.0}, {"date": "2024-05-02", "close": 38.8, "volume": 1912566.0}, {"date": "2024-05-03", "close": 39.37, "volume": 2608034.0}, {"date": "2024-05-06", "close": 39.9, "volume": 2848816.0}, {"date": "2024-05-07", "close": 39.4, "volume": 2213610.0}, {"date": "2024-05-08", "close": 39.48, "volume": 1789552.0}, {"date": "2024-05-09", "close": 39.75, "volume": 1326415.0}, {"date": "2024-05-10", "close": 39.41, "volume": 1334047.0}, {"date": "2024-05-13", "close": 39.66, "volume": 2052954.0}, {"date": "2024-05-14", "close": 40.78, "volume": 4653534.0}, {"date": "2024-05-15", "close": 41.1, "volume": 2813247.0}, {"date": "2024-05-16", "close": 40.38, "volume": 2656186.0}, {"date": "2024-05-17", "close": 40.12, "volume": 1389547.0}, {"date": "2024-05-20", "close": 39.44, "volume": 1857595.0}, {"date": "2024-05-21", "close": 39.36, "volume": 2024665.0}, {"date": "2024-05-22", "close": 39.1, "volume": 2253424.0}, {"date": "2024-05-23", "close": 38.36, "volume": 2975863.0}, {"date": "2024-05-24", "close": 38.8, "volume": 1844638.0}, {"date": "2024-05-28", "close": 38.12, "volume": 1641858.0}, {"date": "2024-05-29", "close": 37.89, "volume": 1215042.0}, {"date": "2024-05-30", "close": 38.3, "volume": 1153082.0}, {"date": "2024-05-31", "close": 38.97, "volume": 2665298.0}, {"date": "2024-06-03", "close": 38.66, "volume": 1759860.0}, {"date": "2024-06-04", "close": 37.94, "volume": 2161175.0}, {"date": "2024-06-05", "close": 38.25, "volume": 1416694.0}, {"date": "2024-06-06", "close": 38.46, "volume": 1957950.0}, {"date": "2024-06-07", "close": 38.64, "volume": 2127605.0}, {"date": "2024-06-10", "close": 38.56, "volume": 2201519.0}, {"date": "2024-06-11", "close": 38.57, "volume": 3567462.0}, {"date": "2024-06-12", "close": 39.94, "volume": 3490923.0}, {"date": "2024-06-13", "close": 39.77, "volume": 2587610.0}, {"date": "2024-06-14", "close": 38.78, "volume": 1769216.0}, {"date": "2024-06-17", "close": 39.75, "volume": 2019337.0}, {"date": "2024-06-18", "close": 40.05, "volume": 1547707.0}, {"date": "2024-06-20", "close": 39.99, "volume": 1591973.0}, {"date": "2024-06-21", "close": 39.82, "volume": 2782475.0}, {"date": "2024-06-24", "close": 40.4, "volume": 2721924.0}, {"date": "2024-06-25", "close": 39.69, "volume": 2175792.0}, {"date": "2024-06-26", "close": 39.83, "volume": 2374708.0}, {"date": "2024-06-27", "close": 39.59, "volume": 1894641.0}, {"date": "2024-06-28", "close": 39.67, "volume": 6201700.0}, {"date": "2024-07-01", "close": 39.26, "volume": 2777774.0}, {"date": "2024-07-02", "close": 40.31, "volume": 2916552.0}, {"date": "2024-07-03", "close": 40.45, "volume": 1143009.0}, {"date": "2024-07-05", "close": 39.84, "volume": 5184666.0}, {"date": "2024-07-08", "close": 40.5, "volume": 2289575.0}, {"date": "2024-07-09", "close": 41.03, "volume": 3481707.0}, {"date": "2024-07-10", "close": 41.25, "volume": 2468560.0}, {"date": "2024-07-11", "close": 42.3, "volume": 3183045.0}, {"date": "2024-07-12", "close": 42.88, "volume": 2397507.0}, {"date": "2024-07-15", "close": 43.78, "volume": 3510665.0}, {"date": "2024-07-16", "close": 44.46, "volume": 3943644.0}, {"date": "2024-07-17", "close": 43.43, "volume": 6654475.0}, {"date": "2024-07-18", "close": 42.44, "volume": 4861662.0}, {"date": "2024-07-19", "close": 41.86, "volume": 2248684.0}, {"date": "2024-07-22", "close": 41.93, "volume": 2032424.0}, {"date": "2024-07-23", "close": 42.28, "volume": 2262914.0}, {"date": "2024-07-24", "close": 42.24, "volume": 1956143.0}, {"date": "2024-07-25", "close": 43.35, "volume": 3024020.0}, {"date": "2024-07-26", "close": 43.99, "volume": 1988217.0}, {"date": "2024-07-29", "close": 44.16, "volume": 1455953.0}, {"date": "2024-07-30", "close": 44.53, "volume": 2053757.0}, {"date": "2024-07-31", "close": 45.01, "volume": 2952532.0}, {"date": "2024-08-01", "close": 42.55, "volume": 3011702.0}, {"date": "2024-08-02", "close": 40.67, "volume": 4032328.0}, {"date": "2024-08-05", "close": 39.52, "volume": 3289248.0}, {"date": "2024-08-06", "close": 40.02, "volume": 3299044.0}, {"date": "2024-08-07", "close": 39.56, "volume": 2292583.0}, {"date": "2024-08-08", "close": 40.42, "volume": 1602303.0}, {"date": "2024-08-09", "close": 40.55, "volume": 1322743.0}, {"date": "2024-08-12", "close": 40.31, "volume": 1577825.0}, {"date": "2024-08-13", "close": 40.86, "volume": 1590967.0}, {"date": "2024-08-14", "close": 41.06, "volume": 1535379.0}, {"date": "2024-08-15", "close": 41.61, "volume": 2371733.0}, {"date": "2024-08-16", "close": 42.03, "volume": 1925434.0}, {"date": "2024-08-19", "close": 42.77, "volume": 2061379.0}, {"date": "2024-08-20", "close": 42.04, "volume": 1663586.0}, {"date": "2024-08-21", "close": 41.77, "volume": 1522198.0}, {"date": "2024-08-22", "close": 41.89, "volume": 1357234.0}, {"date": "2024-08-23", "close": 43.58, "volume": 2043551.0}, {"date": "2024-08-26", "close": 42.88, "volume": 2483798.0}, {"date": "2024-08-27", "close": 42.93, "volume": 2303993.0}, {"date": "2024-08-28", "close": 42.5, "volume": 2415876.0}, {"date": "2024-08-29", "close": 42.46, "volume": 3884582.0}, {"date": "2024-08-30", "close": 43.19, "volume": 3637274.0}, {"date": "2024-09-03", "close": 41.91, "volume": 3342146.0}, {"date": "2024-09-04", "close": 41.58, "volume": 3271999.0}, {"date": "2024-09-05", "close": 40.94, "volume": 2649176.0}, {"date": "2024-09-06", "close": 39.56, "volume": 6049224.0}, {"date": "2024-09-09", "close": 39.66, "volume": 3676451.0}, {"date": "2024-09-10", "close": 32.67, "volume": 27135020.0}, {"date": "2024-09-11", "close": 32.87, "volume": 10088010.0}, {"date": "2024-09-12", "close": 32.85, "volume": 5787588.0}, {"date": "2024-09-13", "close": 32.97, "volume": 5233407.0}, {"date": "2024-09-16", "close": 33.03, "volume": 5514058.0}, {"date": "2024-09-17", "close": 33.76, "volume": 5275883.0}, {"date": "2024-09-18", "close": 34.05, "volume": 6085856.0}, {"date": "2024-09-19", "close": 34.96, "volume": 5480811.0}, {"date": "2024-09-20", "close": 34.48, "volume": 4588622.0}, {"date": "2024-09-23", "close": 33.99, "volume": 3925343.0}, {"date": "2024-09-24", "close": 34.18, "volume": 3554086.0}, {"date": "2024-09-25", "close": 34.62, "volume": 3993658.0}, {"date": "2024-09-26", "close": 34.82, "volume": 3265172.0}, {"date": "2024-09-27", "close": 34.97, "volume": 2410167.0}, {"date": "2024-09-30", "close": 35.59, "volume": 3169787.0}, {"date": "2024-10-01", "close": 34.71, "volume": 3043052.0}, {"date": "2024-10-02", "close": 34.54, "volume": 1843380.0}, {"date": "2024-10-03", "close": 34.46, "volume": 2139356.0}, {"date": "2024-10-04", "close": 35.12, "volume": 2563522.0}, {"date": "2024-10-07", "close": 35.2, "volume": 3600777.0}, {"date": "2024-10-08", "close": 34.88, "volume": 2046409.0}, {"date": "2024-10-09", "close": 35.31, "volume": 2782621.0}, {"date": "2024-10-10", "close": 35.11, "volume": 4025311.0}, {"date": "2024-10-11", "close": 35.66, "volume": 4719731.0}, {"date": "2024-10-14", "close": 35.79, "volume": 4189108.0}, {"date": "2024-10-15", "close": 34.97, "volume": 7670290.0}, {"date": "2024-10-16", "close": 35.94, "volume": 5597096.0}, {"date": "2024-10-17", "close": 35.84, "volume": 5118024.0}, {"date": "2024-10-18", "close": 35.01, "volume": 9150005.0}, {"date": "2024-10-21", "close": 34.67, "volume": 5848617.0}, {"date": "2024-10-22", "close": 34.72, "volume": 3151943.0}, {"date": "2024-10-23", "close": 34.44, "volume": 2815432.0}, {"date": "2024-10-24", "close": 34.49, "volume": 2285854.0}, {"date": "2024-10-25", "close": 34.42, "volume": 2541414.0}, {"date": "2024-10-28", "close": 35.12, "volume": 2122945.0}, {"date": "2024-10-29", "close": 35.1, "volume": 2158028.0}, {"date": "2024-10-30", "close": 36.1, "volume": 3332131.0}, {"date": "2024-10-31", "close": 35.05, "volume": 2065542.0}, {"date": "2024-11-01", "close": 34.57, "volume": 2380522.0}, {"date": "2024-11-04", "close": 34.25, "volume": 2025549.0}, {"date": "2024-11-05", "close": 35.22, "volume": 2189355.0}, {"date": "2024-11-06", "close": 37.87, "volume": 6700931.0}, {"date": "2024-11-07", "close": 38.02, "volume": 3972044.0}, {"date": "2024-11-08", "close": 37.56, "volume": 2714223.0}, {"date": "2024-11-11", "close": 37.55, "volume": 2431774.0}, {"date": "2024-11-12", "close": 36.66, "volume": 2602087.0}, {"date": "2024-11-13", "close": 36.58, "volume": 2182829.0}, {"date": "2024-11-14", "close": 36.22, "volume": 5088466.0}, {"date": "2024-11-15", "close": 36.22, "volume": 2166851.0}, {"date": "2024-11-18", "close": 35.71, "volume": 2958612.0}, {"date": "2024-11-19", "close": 35.57, "volume": 2601262.0}, {"date": "2024-11-20", "close": 35.53, "volume": 2041078.0}, {"date": "2024-11-21", "close": 37.19, "volume": 3771988.0}, {"date": "2024-11-22", "close": 37.85, "volume": 4469156.0}, {"date": "2024-11-25", "close": 38.98, "volume": 4352439.0}, {"date": "2024-11-26", "close": 39.42, "volume": 2988908.0}, {"date": "2024-11-27", "close": 39.49, "volume": 2939585.0}, {"date": "2024-11-29", "close": 39.98, "volume": 1866550.0}, {"date": "2024-12-02", "close": 39.2, "volume": 3772112.0}, {"date": "2024-12-03", "close": 39.11, "volume": 2353707.0}, {"date": "2024-12-04", "close": 38.84, "volume": 2167338.0}, {"date": "2024-12-05", "close": 38.37, "volume": 2499826.0}, {"date": "2024-12-06", "close": 38.55, "volume": 3375077.0}, {"date": "2024-12-09", "close": 38.37, "volume": 3594956.0}, {"date": "2024-12-10", "close": 38.55, "volume": 2415221.0}, {"date": "2024-12-11", "close": 38.42, "volume": 6531359.0}, {"date": "2024-12-12", "close": 37.52, "volume": 3422950.0}, {"date": "2024-12-13", "close": 37.68, "volume": 2415159.0}, {"date": "2024-12-16", "close": 37.59, "volume": 2090169.0}, {"date": "2024-12-17", "close": 36.59, "volume": 3706656.0}, {"date": "2024-12-18", "close": 34.61, "volume": 3399383.0}, {"date": "2024-12-19", "close": 34.63, "volume": 3700424.0}, {"date": "2024-12-20", "close": 34.86, "volume": 5073697.0}, {"date": "2024-12-23", "close": 35.26, "volume": 2875418.0}, {"date": "2024-12-24", "close": 35.75, "volume": 905491.0}, {"date": "2024-12-26", "close": 36.01, "volume": 1071422.0}, {"date": "2024-12-27", "close": 35.65, "volume": 1286795.0}, {"date": "2024-12-30", "close": 35.7, "volume": 1291608.0}, {"date": "2024-12-31", "close": 36.01, "volume": 1207549.0}, {"date": "2025-01-02", "close": 35.76, "volume": 2466500.0}, {"date": "2025-01-03", "close": 35.85, "volume": 2093567.0}, {"date": "2025-01-06", "close": 36.21, "volume": 2799654.0}, {"date": "2025-01-07", "close": 35.78, "volume": 3689523.0}, {"date": "2025-01-08", "close": 35.61, "volume": 3967404.0}, {"date": "2025-01-10", "close": 34.19, "volume": 2371301.0}, {"date": "2025-01-13", "close": 34.96, "volume": 2465978.0}, {"date": "2025-01-14", "close": 35.32, "volume": 1749518.0}, {"date": "2025-01-15", "close": 37.13, "volume": 2820031.0}, {"date": "2025-01-16", "close": 37.37, "volume": 4392589.0}, {"date": "2025-01-17", "close": 36.93, "volume": 5100603.0}, {"date": "2025-01-21", "close": 38.18, "volume": 7981346.0}, {"date": "2025-01-22", "close": 39.65, "volume": 11372070.0}, {"date": "2025-01-23", "close": 40.09, "volume": 5700096.0}, {"date": "2025-01-24", "close": 39.01, "volume": 6020805.0}, {"date": "2025-01-27", "close": 39.23, "volume": 3095586.0}, {"date": "2025-01-28", "close": 39.06, "volume": 2923420.0}, {"date": "2025-01-29", "close": 38.91, "volume": 2328464.0}, {"date": "2025-01-30", "close": 39.84, "volume": 3363514.0}, {"date": "2025-01-31", "close": 38.97, "volume": 3226652.0}, {"date": "2025-02-03", "close": 38.11, "volume": 4720795.0}, {"date": "2025-02-04", "close": 38.18, "volume": 2184154.0}, {"date": "2025-02-05", "close": 38.22, "volume": 3527096.0}, {"date": "2025-02-06", "close": 38.25, "volume": 3019415.0}, {"date": "2025-02-07", "close": 38.3, "volume": 2602138.0}, {"date": "2025-02-10", "close": 37.8, "volume": 4530870.0}, {"date": "2025-02-11", "close": 38.0, "volume": 2067844.0}, {"date": "2025-02-12", "close": 37.23, "volume": 2484042.0}, {"date": "2025-02-13", "close": 37.3, "volume": 2869350.0}, {"date": "2025-02-14", "close": 38.38, "volume": 2504036.0}, {"date": "2025-02-18", "close": 39.22, "volume": 3104446.0}, {"date": "2025-02-19", "close": 39.1, "volume": 2661581.0}, {"date": "2025-02-20", "close": 38.92, "volume": 3633330.0}, {"date": "2025-02-21", "close": 37.49, "volume": 2623099.0}, {"date": "2025-02-24", "close": 36.9, "volume": 2933705.0}, {"date": "2025-02-25", "close": 36.47, "volume": 3945105.0}, {"date": "2025-02-26", "close": 36.89, "volume": 2977180.0}, {"date": "2025-02-27", "close": 36.71, "volume": 2284694.0}, {"date": "2025-02-28", "close": 37.1, "volume": 3037955.0}, {"date": "2025-03-03", "close": 35.21, "volume": 3255793.0}, {"date": "2025-03-04", "close": 34.85, "volume": 7153078.0}, {"date": "2025-03-05", "close": 35.5, "volume": 5680401.0}, {"date": "2025-03-06", "close": 35.01, "volume": 3797190.0}, {"date": "2025-03-07", "close": 34.65, "volume": 4763023.0}, {"date": "2025-03-10", "close": 33.5, "volume": 5374960.0}, {"date": "2025-03-11", "close": 33.45, "volume": 3913240.0}, {"date": "2025-03-12", "close": 33.9, "volume": 4145940.0}, {"date": "2025-03-13", "close": 32.99, "volume": 2778836.0}, {"date": "2025-03-14", "close": 34.08, "volume": 3095779.0}, {"date": "2025-03-17", "close": 34.45, "volume": 4221774.0}, {"date": "2025-03-18", "close": 34.7, "volume": 4559673.0}, {"date": "2025-03-19", "close": 35.46, "volume": 3346640.0}, {"date": "2025-03-20", "close": 36.12, "volume": 5225494.0}, {"date": "2025-03-21", "close": 36.44, "volume": 13527670.0}, {"date": "2025-03-24", "close": 37.88, "volume": 4030022.0}, {"date": "2025-03-25", "close": 37.44, "volume": 5049850.0}, {"date": "2025-03-26", "close": 36.78, "volume": 4057561.0}, {"date": "2025-03-27", "close": 37.32, "volume": 4132829.0}, {"date": "2025-03-28", "close": 37.45, "volume": 6160371.0}, {"date": "2025-03-31", "close": 36.47, "volume": 5317713.0}, {"date": "2025-04-01", "close": 36.69, "volume": 3943779.0}, {"date": "2025-04-02", "close": 37.02, "volume": 2749386.0}, {"date": "2025-04-03", "close": 33.0, "volume": 7592287.0}, {"date": "2025-04-04", "close": 32.12, "volume": 9357495.0}, {"date": "2025-04-07", "close": 31.34, "volume": 9190304.0}, {"date": "2025-04-08", "close": 30.57, "volume": 6393611.0}, {"date": "2025-04-09", "close": 33.73, "volume": 7774811.0}, {"date": "2025-04-10", "close": 31.99, "volume": 4090360.0}, {"date": "2025-04-11", "close": 31.8, "volume": 6339230.0}, {"date": "2025-04-14", "close": 32.21, "volume": 2636850.0}, {"date": "2025-04-15", "close": 32.33, "volume": 3098627.0}, {"date": "2025-04-16", "close": 32.18, "volume": 5114067.0}, {"date": "2025-04-17", "close": 31.63, "volume": 8043933.0}, {"date": "2025-04-21", "close": 30.09, "volume": 5039867.0}, {"date": "2025-04-22", "close": 31.41, "volume": 4123687.0}, {"date": "2025-04-23", "close": 32.06, "volume": 6501805.0}, {"date": "2025-04-24", "close": 33.19, "volume": 4726904.0}, {"date": "2025-04-25", "close": 32.92, "volume": 4238121.0}, {"date": "2025-04-28", "close": 33.21, "volume": 2917815.0}, {"date": "2025-04-29", "close": 32.9, "volume": 3685343.0}, {"date": "2025-04-30", "close": 32.66, "volume": 4300917.0}, {"date": "2025-05-01", "close": 32.29, "volume": 2513226.0}, {"date": "2025-05-02", "close": 33.21, "volume": 2263560.0}, {"date": "2025-05-05", "close": 33.02, "volume": 2682000.0}, {"date": "2025-05-06", "close": 32.54, "volume": 3076115.0}, {"date": "2025-05-07", "close": 32.51, "volume": 2169973.0}, {"date": "2025-05-08", "close": 33.5, "volume": 2519398.0}, {"date": "2025-05-09", "close": 34.61, "volume": 4654753.0}, {"date": "2025-05-12", "close": 36.4, "volume": 4355210.0}, {"date": "2025-05-13", "close": 36.65, "volume": 2462684.0}, {"date": "2025-05-14", "close": 35.78, "volume": 3216273.0}, {"date": "2025-05-15", "close": 35.75, "volume": 2431426.0}, {"date": "2025-05-16", "close": 36.03, "volume": 2399486.0}, {"date": "2025-05-19", "close": 36.09, "volume": 1692623.0}, {"date": "2025-05-20", "close": 35.66, "volume": 2303667.0}, {"date": "2025-05-21", "close": 33.93, "volume": 3758921.0}, {"date": "2025-05-22", "close": 33.93, "volume": 3219008.0}, {"date": "2025-05-23", "close": 33.58, "volume": 2828362.0}, {"date": "2025-05-27", "close": 34.78, "volume": 3572919.0}, {"date": "2025-05-28", "close": 34.9, "volume": 3653362.0}, {"date": "2025-05-29", "close": 35.28, "volume": 4042791.0}, {"date": "2025-05-30", "close": 35.0, "volume": 23890060.0}, {"date": "2025-06-02", "close": 35.24, "volume": 4122989.0}, {"date": "2025-06-03", "close": 35.67, "volume": 5536455.0}, {"date": "2025-06-04", "close": 35.34, "volume": 6260587.0}, {"date": "2025-06-05", "close": 35.2, "volume": 2834998.0}, {"date": "2025-06-06", "close": 36.3, "volume": 3036443.0}, {"date": "2025-06-09", "close": 36.6, "volume": 3267292.0}, {"date": "2025-06-10", "close": 36.79, "volume": 3135828.0}, {"date": "2025-06-11", "close": 37.4, "volume": 5846640.0}, {"date": "2025-06-12", "close": 36.79, "volume": 3993205.0}, {"date": "2025-06-13", "close": 36.02, "volume": 2836450.0}, {"date": "2025-06-16", "close": 36.62, "volume": 2318274.0}, {"date": "2025-06-17", "close": 36.13, "volume": 3503437.0}, {"date": "2025-06-18", "close": 36.84, "volume": 2865144.0}, {"date": "2025-06-20", "close": 36.94, "volume": 3170118.0}, {"date": "2025-06-23", "close": 37.01, "volume": 2135742.0}, {"date": "2025-06-24", "close": 37.95, "volume": 4277938.0}, {"date": "2025-06-25", "close": 38.15, "volume": 2152954.0}, {"date": "2025-06-26", "close": 38.78, "volume": 3436207.0}, {"date": "2025-06-27", "close": 38.91, "volume": 4134151.0}, {"date": "2025-06-30", "close": 38.95, "volume": 2839239.0}, {"date": "2025-07-01", "close": 40.21, "volume": 4166707.0}, {"date": "2025-07-02", "close": 40.9, "volume": 2679173.0}, {"date": "2025-07-03", "close": 41.21, "volume": 1977599.0}, {"date": "2025-07-07", "close": 40.41, "volume": 2752251.0}, {"date": "2025-07-08", "close": 40.35, "volume": 2917194.0}, {"date": "2025-07-09", "close": 40.37, "volume": 2594145.0}, {"date": "2025-07-10", "close": 40.52, "volume": 3781400.0}, {"date": "2025-07-11", "close": 40.44, "volume": 2608362.0}, {"date": "2025-07-14", "close": 40.65, "volume": 2853828.0}, {"date": "2025-07-15", "close": 39.04, "volume": 2982413.0}, {"date": "2025-07-16", "close": 39.33, "volume": 2562098.0}, {"date": "2025-07-17", "close": 40.24, "volume": 3702281.0}, {"date": "2025-07-18", "close": 39.88, "volume": 5850497.0}, {"date": "2025-07-21", "close": 38.85, "volume": 6676645.0}, {"date": "2025-07-22", "close": 38.84, "volume": 4156816.0}, {"date": "2025-07-23", "close": 39.44, "volume": 4673155.0}, {"date": "2025-07-24", "close": 38.38, "volume": 3173031.0}, {"date": "2025-07-25", "close": 38.54, "volume": 2691779.0}, {"date": "2025-07-28", "close": 38.82, "volume": 2743243.0}, {"date": "2025-07-29", "close": 38.51, "volume": 2975969.0}, {"date": "2025-07-30", "close": 38.26, "volume": 2904099.0}, {"date": "2025-07-31", "close": 37.85, "volume": 2625276.0}, {"date": "2025-08-01", "close": 37.03, "volume": 3526216.0}, {"date": "2025-08-04", "close": 37.44, "volume": 3788706.0}, {"date": "2025-08-05", "close": 37.24, "volume": 1988771.0}, {"date": "2025-08-06", "close": 37.22, "volume": 2390739.0}, {"date": "2025-08-07", "close": 36.95, "volume": 2333284.0}, {"date": "2025-08-08", "close": 37.48, "volume": 1813306.0}, {"date": "2025-08-11", "close": 37.22, "volume": 2021511.0}, {"date": "2025-08-12", "close": 38.31, "volume": 2340344.0}, {"date": "2025-08-13", "close": 38.89, "volume": 3398486.0}, {"date": "2025-08-14", "close": 38.89, "volume": 2252193.0}, {"date": "2025-08-15", "close": 38.85, "volume": 3697914.0}, {"date": "2025-08-18", "close": 38.4, "volume": 2435373.0}, {"date": "2025-08-19", "close": 38.27, "volume": 1775947.0}, {"date": "2025-08-20", "close": 38.24, "volume": 2047514.0}, {"date": "2025-08-21", "close": 38.45, "volume": 1738000.0}, {"date": "2025-08-22", "close": 40.58, "volume": 4048277.0}, {"date": "2025-08-25", "close": 40.72, "volume": 3028284.0}, {"date": "2025-08-26", "close": 40.76, "volume": 1934890.0}, {"date": "2025-08-27", "close": 41.06, "volume": 2575726.0}, {"date": "2025-08-28", "close": 41.05, "volume": 2721838.0}, {"date": "2025-08-29", "close": 41.05, "volume": 2233072.0}, {"date": "2025-09-02", "close": 40.76, "volume": 2049816.0}, {"date": "2025-09-03", "close": 40.87, "volume": 1967117.0}, {"date": "2025-09-04", "close": 41.57, "volume": 1909494.0}, {"date": "2025-09-05", "close": 41.36, "volume": 3612323.0}, {"date": "2025-09-08", "close": 41.34, "volume": 2054446.0}, {"date": "2025-09-09", "close": 41.41, "volume": 2533280.0}, {"date": "2025-09-10", "close": 41.11, "volume": 2246644.0}, {"date": "2025-09-11", "close": 42.1, "volume": 2439676.0}, {"date": "2025-09-12", "close": 42.22, "volume": 3082379.0}, {"date": "2025-09-15", "close": 43.07, "volume": 3061360.0}, {"date": "2025-09-16", "close": 43.3, "volume": 3793562.0}, {"date": "2025-09-17", "close": 43.95, "volume": 4044357.0}, {"date": "2025-09-18", "close": 44.58, "volume": 3068577.0}, {"date": "2025-09-19", "close": 44.21, "volume": 5339997.0}, {"date": "2025-09-22", "close": 43.48, "volume": 4897252.0}, {"date": "2025-09-23", "close": 42.68, "volume": 4737177.0}, {"date": "2025-09-24", "close": 41.97, "volume": 4120774.0}, {"date": "2025-09-25", "close": 40.83, "volume": 5659886.0}, {"date": "2025-09-26", "close": 40.16, "volume": 3245090.0}, {"date": "2025-09-29", "close": 39.86, "volume": 4214272.0}, {"date": "2025-09-30", "close": 39.2, "volume": 5802374.0}, {"date": "2025-10-01", "close": 38.75, "volume": 4041957.0}, {"date": "2025-10-02", "close": 38.85, "volume": 2958428.0}, {"date": "2025-10-03", "close": 39.63, "volume": 3789634.0}, {"date": "2025-10-06", "close": 39.79, "volume": 4195854.0}, {"date": "2025-10-07", "close": 39.92, "volume": 4488053.0}, {"date": "2025-10-08", "close": 39.08, "volume": 3291158.0}, {"date": "2025-10-09", "close": 39.19, "volume": 2874134.0}, {"date": "2025-10-10", "close": 36.96, "volume": 3959413.0}, {"date": "2025-10-13", "close": 37.87, "volume": 2851247.0}, {"date": "2025-10-14", "close": 39.94, "volume": 5186468.0}, {"date": "2025-10-15", "close": 39.7, "volume": 2972706.0}, {"date": "2025-10-16", "close": 38.45, "volume": 5972281.0}, {"date": "2025-10-17", "close": 39.82, "volume": 8977955.0}, {"date": "2025-10-20", "close": 40.5, "volume": 4155807.0}, {"date": "2025-10-21", "close": 40.98, "volume": 2995293.0}, {"date": "2025-10-22", "close": 40.6, "volume": 3952888.0}, {"date": "2025-10-23", "close": 41.02, "volume": 2255806.0}, {"date": "2025-10-24", "close": 41.81, "volume": 2598731.0}, {"date": "2025-10-27", "close": 41.29, "volume": 2516497.0}, {"date": "2025-10-28", "close": 40.83, "volume": 1879572.0}, {"date": "2025-10-29", "close": 39.97, "volume": 3579415.0}, {"date": "2025-10-30", "close": 39.2, "volume": 2987256.0}, {"date": "2025-10-31", "close": 38.97, "volume": 2474121.0}, {"date": "2025-11-03", "close": 39.38, "volume": 2965514.0}, {"date": "2025-11-04", "close": 39.62, "volume": 4082098.0}, {"date": "2025-11-05", "close": 39.95, "volume": 3384834.0}, {"date": "2025-11-06", "close": 38.63, "volume": 4448640.0}, {"date": "2025-11-07", "close": 39.27, "volume": 2772316.0}, {"date": "2025-11-10", "close": 39.27, "volume": 2997152.0}, {"date": "2025-11-11", "close": 39.47, "volume": 1785657.0}, {"date": "2025-11-12", "close": 40.29, "volume": 2582800.0}, {"date": "2025-11-13", "close": 39.21, "volume": 2801741.0}, {"date": "2025-11-14", "close": 39.29, "volume": 2580141.0}, {"date": "2025-11-17", "close": 37.71, "volume": 2506778.0}, {"date": "2025-11-18", "close": 37.65, "volume": 3652761.0}, {"date": "2025-11-19", "close": 38.4, "volume": 2368738.0}, {"date": "2025-11-20", "close": 37.57, "volume": 3025361.0}, {"date": "2025-11-21", "close": 38.48, "volume": 3655072.0}, {"date": "2025-11-24", "close": 39.64, "volume": 3295199.0}, {"date": "2025-11-25", "close": 40.74, "volume": 3795659.0}, {"date": "2025-11-26", "close": 41.15, "volume": 1905234.0}, {"date": "2025-11-28", "close": 41.3, "volume": 824793.0}, {"date": "2025-12-01", "close": 41.44, "volume": 2461649.0}, {"date": "2025-12-02", "close": 41.18, "volume": 3978252.0}, {"date": "2025-12-03", "close": 41.76, "volume": 2357074.0}, {"date": "2025-12-04", "close": 42.42, "volume": 2582114.0}, {"date": "2025-12-05", "close": 42.39, "volume": 2594582.0}, {"date": "2025-12-08", "close": 42.65, "volume": 4307249.0}, {"date": "2025-12-09", "close": 42.34, "volume": 2244893.0}, {"date": "2025-12-10", "close": 44.49, "volume": 9207370.0}, {"date": "2025-12-11", "close": 45.82, "volume": 4141614.0}, {"date": "2025-12-12", "close": 45.19, "volume": 3173271.0}, {"date": "2025-12-15", "close": 44.85, "volume": 2874985.0}, {"date": "2025-12-16", "close": 44.33, "volume": 2142559.0}, {"date": "2025-12-17", "close": 44.64, "volume": 2606302.0}, {"date": "2025-12-18", "close": 45.44, "volume": 2919505.0}, {"date": "2025-12-19", "close": 45.69, "volume": 3776832.0}, {"date": "2025-12-22", "close": 46.41, "volume": 2303778.0}, {"date": "2025-12-23", "close": 46.43, "volume": 2623188.0}, {"date": "2025-12-24", "close": 46.29, "volume": 736752.0}, {"date": "2025-12-26", "close": 46.26, "volume": 1014305.0}, {"date": "2025-12-29", "close": 45.77, "volume": 1240571.0}, {"date": "2025-12-30", "close": 45.59, "volume": 2023294.0}, {"date": "2025-12-31", "close": 45.29, "volume": 1368949.0}, {"date": "2026-01-02", "close": 45.76, "volume": 2145898.0}, {"date": "2026-01-05", "close": 46.63, "volume": 2275513.0}, {"date": "2026-01-06", "close": 47.06, "volume": 3360389.0}, {"date": "2026-01-07", "close": 46.55, "volume": 2962853.0}, {"date": "2026-01-08", "close": 45.91, "volume": 3800426.0}, {"date": "2026-01-09", "close": 45.72, "volume": 3076477.0}, {"date": "2026-01-12", "close": 44.37, "volume": 4439659.0}, {"date": "2026-01-13", "close": 43.74, "volume": 2680477.0}, {"date": "2026-01-14", "close": 43.87, "volume": 2810618.0}, {"date": "2026-01-15", "close": 43.65, "volume": 2814707.0}, {"date": "2026-01-16", "close": 43.61, "volume": 4545850.0}, {"date": "2026-01-20", "close": 42.42, "volume": 5286420.0}, {"date": "2026-01-21", "close": 42.43, "volume": 9225732.0}, {"date": "2026-01-22", "close": 41.99, "volume": 5412644.0}, {"date": "2026-01-23", "close": 41.11, "volume": 3801381.0}, {"date": "2026-01-26", "close": 42.21, "volume": 3896266.0}, {"date": "2026-01-27", "close": 42.89, "volume": 5782954.0}, {"date": "2026-01-28", "close": 42.3, "volume": 5496444.0}, {"date": "2026-01-29", "close": 42.96, "volume": 2995808.0}, {"date": "2026-01-30", "close": 42.28, "volume": 4023129.0}, {"date": "2026-02-02", "close": 42.16, "volume": 3490679.0}, {"date": "2026-02-03", "close": 42.06, "volume": 3709037.0}, {"date": "2026-02-04", "close": 43.34, "volume": 3922700.0}, {"date": "2026-02-05", "close": 42.13, "volume": 3851119.0}, {"date": "2026-02-06", "close": 42.31, "volume": 3717917.0}, {"date": "2026-02-09", "close": 42.04, "volume": 3955960.0}, {"date": "2026-02-10", "close": 42.39, "volume": 3117910.0}, {"date": "2026-02-11", "close": 41.68, "volume": 3192037.0}, {"date": "2026-02-12", "close": 40.83, "volume": 5578876.0}, {"date": "2026-02-13", "close": 40.8, "volume": 3047289.0}, {"date": "2026-02-17", "close": 41.29, "volume": 3807725.0}, {"date": "2026-02-18", "close": 42.1, "volume": 3826354.0}, {"date": "2026-02-19", "close": 41.9, "volume": 2638061.0}, {"date": "2026-02-20", "close": 42.12, "volume": 3064117.0}, {"date": "2026-02-23", "close": 39.97, "volume": 3884398.0}, {"date": "2026-02-24", "close": 40.51, "volume": 4272801.0}, {"date": "2026-02-25", "close": 41.49, "volume": 2218531.0}, {"date": "2026-02-26", "close": 41.94, "volume": 3808524.0}, {"date": "2026-02-27", "close": 39.44, "volume": 6488886.0}, {"date": "2026-03-02", "close": 39.75, "volume": 3089767.0}, {"date": "2026-03-03", "close": 39.88, "volume": 2885188.0}, {"date": "2026-03-04", "close": 40.41, "volume": 3694016.0}, {"date": "2026-03-05", "close": 39.9, "volume": 3107607.0}, {"date": "2026-03-06", "close": 38.07, "volume": 5195809.0}, {"date": "2026-03-09", "close": 38.44, "volume": 5402942.0}, {"date": "2026-03-10", "close": 37.38, "volume": 4554679.0}, {"date": "2026-03-11", "close": 36.85, "volume": 4051575.0}, {"date": "2026-03-12", "close": 36.84, "volume": 4310623.0}, {"date": "2026-03-13", "close": 36.14, "volume": 3737101.0}, {"date": "2026-03-16", "close": 35.96, "volume": 3801757.0}, {"date": "2026-03-17", "close": 37.36, "volume": 4888722.0}, {"date": "2026-03-18", "close": 37.59, "volume": 5248842.0}, {"date": "2026-03-19", "close": 38.09, "volume": 4481751.0}, {"date": "2026-03-20", "close": 38.43, "volume": 5266152.0}, {"date": "2026-03-23", "close": 39.22, "volume": 3782803.0}, {"date": "2026-03-24", "close": 39.52, "volume": 3316736.0}, {"date": "2026-03-25", "close": 39.23, "volume": 2763780.0}, {"date": "2026-03-26", "close": 39.14, "volume": 2535075.0}, {"date": "2026-03-27", "close": 37.79, "volume": 2855807.0}, {"date": "2026-03-30", "close": 37.91, "volume": 3631438.0}, {"date": "2026-03-31", "close": 39.23, "volume": 3822791.0}, {"date": "2026-04-01", "close": 39.77, "volume": 2825555.0}, {"date": "2026-04-02", "close": 39.84, "volume": 2310824.0}, {"date": "2026-04-06", "close": 40.32, "volume": 2738770.0}, {"date": "2026-04-07", "close": 40.29, "volume": 2786709.0}, {"date": "2026-04-08", "close": 41.71, "volume": 4090641.0}, {"date": "2026-04-09", "close": 41.8, "volume": 3034229.0}, {"date": "2026-04-10", "close": 41.27, "volume": 2622158.0}, {"date": "2026-04-13", "close": 41.94, "volume": 1927751.0}, {"date": "2026-04-14", "close": 42.57, "volume": 2870933.0}, {"date": "2026-04-15", "close": 42.24, "volume": 3423452.0}, {"date": "2026-04-16", "close": 41.96, "volume": 5216993.0}, {"date": "2026-04-17", "close": 45.36, "volume": 7596124.0}, {"date": "2026-04-20", "close": 46.3, "volume": 4623582.0}, {"date": "2026-04-21", "close": 45.7, "volume": 5519926.0}, {"date": "2026-04-22", "close": 45.72, "volume": 6310657.0}, {"date": "2026-04-23", "close": 45.02, "volume": 3082932.0}, {"date": "2026-04-24", "close": 44.18, "volume": 2922521.0}, {"date": "2026-04-27", "close": 44.4, "volume": 2739004.0}, {"date": "2026-04-28", "close": 44.41, "volume": 2038079.0}, {"date": "2026-04-29", "close": 43.81, "volume": 2383166.0}, {"date": "2026-04-30", "close": 44.39, "volume": 2775211.0}, {"date": "2026-05-01", "close": 43.41, "volume": 2075302.0}, {"date": "2026-05-04", "close": 43.03, "volume": 2741657.0}, {"date": "2026-05-05", "close": 43.21, "volume": 3090404.0}, {"date": "2026-05-06", "close": 44.3, "volume": 3565923.0}, {"date": "2026-05-07", "close": 43.79, "volume": 3291901.0}, {"date": "2026-05-08", "close": 44.24, "volume": 4657117.0}, {"date": "2026-05-11", "close": 42.74, "volume": 3339601.0}, {"date": "2026-05-12", "close": 42.84, "volume": 2795849.0}, {"date": "2026-05-13", "close": 41.71, "volume": 2823502.0}, {"date": "2026-05-14", "close": 42.37, "volume": 1997384.0}, {"date": "2026-05-15", "close": 41.99, "volume": 2628959.0}, {"date": "2026-05-18", "close": 42.11, "volume": 1943923.0}, {"date": "2026-05-19", "close": 40.85, "volume": 3505315.0}, {"date": "2026-05-20", "close": 42.62, "volume": 2517727.0}, {"date": "2026-05-21", "close": 42.75, "volume": 2778884.0}, {"date": "2026-05-22", "close": 42.35, "volume": 2566571.0}, {"date": "2026-05-26", "close": 42.74, "volume": 3124317.0}, {"date": "2026-05-27", "close": 42.94, "volume": 2952013.0}, {"date": "2026-05-28", "close": 42.8, "volume": 4822398.0}, {"date": "2026-05-29", "close": 42.81, "volume": 5014452.0}, {"date": "2026-06-01", "close": 42.05, "volume": 2827666.0}, {"date": "2026-06-02", "close": 42.17, "volume": 2977111.0}, {"date": "2026-06-03", "close": 40.93, "volume": 2989623.0}, {"date": "2026-06-04", "close": 42.41, "volume": 2722579.0}, {"date": "2026-06-05", "close": 42.77, "volume": 3275952.0}, {"date": "2026-06-08", "close": 42.38, "volume": 3996992.0}, {"date": "2026-06-09", "close": 43.35, "volume": 5509727.0}, {"date": "2026-06-10", "close": 41.88, "volume": 3993471.0}, {"date": "2026-06-11", "close": 43.49, "volume": 3688860.0}, {"date": "2026-06-12", "close": 44.37, "volume": 3410572.0}, {"date": "2026-06-15", "close": 45.44, "volume": 3416405.0}, {"date": "2026-06-16", "close": 45.66, "volume": 3005707.0}, {"date": "2026-06-17", "close": 45.5, "volume": 3803970.0}, {"date": "2026-06-18", "close": 45.49, "volume": 4230341.0}, {"date": "2026-06-22", "close": 45.57, "volume": 2634065.0}, {"date": "2026-06-23", "close": 45.23, "volume": 2193787.0}, {"date": "2026-06-24", "close": 45.56, "volume": 1903740.0}, {"date": "2026-06-25", "close": 46.32, "volume": 2630774.0}, {"date": "2026-06-26", "close": 47.17, "volume": 5098124.0}, {"date": "2026-06-29", "close": 47.25, "volume": 3032572.0}, {"date": "2026-06-30", "close": 45.95, "volume": 3409606.0}, {"date": "2026-07-01", "close": 46.08, "volume": 3015721.0}, {"date": "2026-07-02", "close": 45.32, "volume": 3329792.0}, {"date": "2026-07-06", "close": 46.23, "volume": 1702164.0}, {"date": "2026-07-07", "close": 45.4, "volume": 2364578.0}, {"date": "2026-07-08", "close": 44.48, "volume": 3523822.0}, {"date": "2026-07-09", "close": 45.11, "volume": 1974793.0}, {"date": "2026-07-10", "close": 45.59, "volume": 2008114.0}, {"date": "2026-07-13", "close": 45.12, "volume": 2433482.0}, {"date": "2026-07-14", "close": 45.35, "volume": 2704453.0}, {"date": "2026-07-15", "close": 46.34, "volume": 3315095.0}, {"date": "2026-07-16", "close": 46.8, "volume": 3023745.0}, {"date": "2026-07-17", "close": 45.64, "volume": 3148573.0}, {"date": "2026-07-20", "close": 45.52, "volume": 3546529.0}, {"date": "2026-07-21", "close": 44.43, "volume": 6703846.0}, {"date": "2026-07-22", "close": 44.67, "volume": 4818926.0}, {"date": "2026-07-23", "close": 43.97, "volume": 2372319.0}, {"date": "2026-07-24", "close": 42.92, "volume": 5923087.0}, {"date": "2026-07-27", "close": 43.68, "volume": 3380509.0}, {"date": "2026-07-28", "close": 44.11, "volume": 3561512.0}, {"date": "2026-07-29", "close": 42.95, "volume": 3272743.0}, {"date": "2026-07-30", "close": 43.48, "volume": 2157836.0}, {"date": "2026-07-31", "close": 43.33, "volume": 1809382.0}, {"date": "2026-08-03", "close": 44.07, "volume": 2353259.0}, {"date": "2026-08-04", "close": 44.99, "volume": 3291904.0}, {"date": "2026-08-05", "close": 44.74, "volume": 2157500.0}, {"date": "2026-08-06", "close": 44.06, "volume": 2259097.0}, {"date": "2026-08-07", "close": 43.72, "volume": 3204717.0}], "refreshing": true}