{"ticker": "AOS", "overview": {"cik": "91142", "ticker": "AOS", "name": "SMITH A O CORP", "industry": "Household Appliances", "country": "United States", "sic": "3630", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002247", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000091142-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000091142-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001706446-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001706446-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000091142-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000091142-26-000091", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000091142-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000091142-26-000086", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001286", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "FORM 4/A", "accession": "0001930489-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000091142-26-000084", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-30", "title": "Form UPLOAD", "accession": "0000000000-26-004443", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000091142-26-000082", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-29", "title": "Form CORRESP", "accession": "0000091142-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000060", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-21", "title": "Form UPLOAD", "accession": "0000000000-26-004028", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0000091142-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001930489-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "FORM 3", "accession": "0000091142-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0000091142-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0000091142-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0000091142-26-000070", "price_sensitive": false}]}, "description": "SMITH A O CORP trades as AOS on the NYSE and is registered in the United States, classified under Household Appliances (SIC 3630). Privy Trades holds 262 insider filings for the company, from November 2021 to March 2026. Across those, 14 insiders disclosed 2 open-market purchases totalling $541.78K against 46 sales totalling $61.50M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 541779.75, "sell_n": 46, "sell_sum": 61500973.1001548, "net": -60959193.3501548, "insiders": 14, "first_date": "2021-11-01", "last_date": "2026-03-04"}, "metrics": {"ticker": "AOS", "has_prices": true, "as_of": "2026-08-07", "last": 63.98, "prev_close": 62.99, "change": 0.9899999999999949, "change_pct": 0.015716780441339815, "session_volume": 1280717.0, "vwap_5": 62.65462608038018, "vwap_20": 60.88620619874482, "vwap_60": 59.46782541351041, "vwap_250": 65.97865567984101, "high_52w": 80.47, "low_52w": 55.78, "avg_volume_20": 1849093.7, "sessions": 400, "market_cap": {"value": 4845345388.24, "shares": 75732188.0, "as_of": "2015-08-05", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0000315066-26-002247", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 10.7% passive stake in AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002247-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001706446-26-000006", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Carrie L. Anderson", "who_key": "Anderson Carrie L", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CFO files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000170644626000006/0001706446-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "13DG-0000315066-26-002145", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 9.3% passive stake in AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002145-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-001286", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 7.1% passive stake in AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001286-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000101", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Smith A O Corp", "who_key": "SMITH A O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "SMITH A O CORP crosses 5% of AOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/0002100119-26-000101-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000060", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Smith A O Corp", "who_key": "SMITH A O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "SMITH A O CORP crosses 5% of AOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/0002100121-26-000060-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "0001930489-26-000004", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Aaron W. Saak", "who_key": "Saak Aaron W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000193048926000004/0001930489-26-000004-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278802}, {"id": "0001575676-26-000002", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Todd W. Fister", "who_key": "Fister Todd W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150015.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000157567626000002/0001575676-26-000002-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0001181629-26-000004", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Victoria M. Holt", "who_key": "HOLT VICTORIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000118162926000004/0001181629-26-000004-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0000091142-26-000068", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Ilham Kadri", "who_key": "Kadri Ilham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150015.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000068/0000091142-26-000068-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0001503349-26-000003", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Michael M. Larsen", "who_key": "Larsen Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000150334926000003/0001503349-26-000003-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0000091142-26-000070", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Christopher L. Mapes", "who_key": "MAPES CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150015.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000070/0000091142-26-000070-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0000091142-26-000072", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Lois M. Martin", "who_key": "MARTIN LOIS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150015.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000072/0000091142-26-000072-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0000091142-26-000074", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Mark D. Smith", "who_key": "SMITH MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 150015.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000074/0000091142-26-000074-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0001930489-26-000002", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Aaron W. Saak", "who_key": "Saak Aaron W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000193048926000002/0001930489-26-000002-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0000091142-26-000066", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Darrell W. Schuh", "who_key": "Schuh Darrell W.", "role": "SVP; President & GM Lochinvar", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 82126.33919999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider sells $82K of AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000066/0000091142-26-000066-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0000091142-26-000060", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Samuel M. Carver", "who_key": "Carver Samuel M.", "role": "SVP - Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000060/0000091142-26-000060-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0000091142-26-000040", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Samuel M. Carver", "who_key": "Carver Samuel M.", "role": "SVP - Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 138600.475, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000040/0000091142-26-000040-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000042", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Douglas Samuel Karge", "who_key": "Karge Douglas Samuel", "role": "SVP - President NA Water Treat", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80204.54000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "President files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000042/0000091142-26-000042-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000044", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Charles T. Lauber", "who_key": "Lauber Charles T", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 535309.385, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CFO files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000044/0000091142-26-000044-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000046", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Parag Kulkarni", "who_key": "Kulkarni Parag", "role": "SVP - Int'l; President India", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "President files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000046/0000091142-26-000046-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000048", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Stephen D. O'Brien", "who_key": "O'Brien Stephen D.", "role": "SVP; Pres & General Mngr NAWH", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000048/0000091142-26-000048-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000050", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Benjamin A. Otchere", "who_key": "Otchere Benjamin A", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43537.325000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "President files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000050/0000091142-26-000050-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000052", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Jack Qiu", "who_key": "Qiu Jack", "role": "SVP - Pres. A. O. Smith China", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000052/0000091142-26-000052-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000054", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Darrell W. Schuh", "who_key": "Schuh Darrell W.", "role": "SVP; President & GM Lochinvar", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28439.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider offloads $28K of AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000054/0000091142-26-000054-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000056", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "James F. Stern", "who_key": "STERN JAMES F", "role": "Exec VP, Corp Dev, Strat & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 387681.905, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000056/0000091142-26-000056-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000058", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Kevin J. Wheeler", "who_key": "Wheeler Kevin J.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2040262.9000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000058/0000091142-26-000058-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000064", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Darrell W. Schuh", "who_key": "Schuh Darrell W.", "role": "SVP; President & GM Lochinvar", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28439.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "President files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000064/0000091142-26-000064-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000091142-26-000010", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Samuel M. Carver", "who_key": "Carver Samuel M.", "role": "SVP - Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000010/0000091142-26-000010-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383922}, {"id": "0000091142-26-000012", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Ming Cheng", "who_key": "Cheng Ming", "role": "SVP, CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider files routine paperwork on AOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114226000012/0000091142-26-000012-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383922}], "recent_buys": [{"id": "0000091142-23-000041", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Michael M. Larsen", "who_key": "Larsen Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 267540.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Board member picks up $268K of AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000041/0000091142-23-000041-index.htm", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926162}, {"id": "0000091142-22-000045", "src": "INSIDERS", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Michael M. Larsen", "who_key": "Larsen Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 274239.75, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director buys $274K of AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114222000045/0000091142-22-000045-index.htm", "trade_date": "2022-02-22", "timestamp": "2022-02-22", "mins": 2469042}], "institutional": [{"id": "13DG-0000315066-26-002247", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 10.7% passive stake in AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002247-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000315066-26-002145", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 9.3% passive stake in AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002145-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-001286", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "FMR LLC moves to a 7.1% passive stake in AOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001286-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000101", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Smith A O Corp", "who_key": "SMITH A O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "SMITH A O CORP crosses 5% of AOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/0002100119-26-000101-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000060", "src": "13DG", "ticker": "AOS", "cik": "91142", "company": "SMITH A O CORP", "company_raw": "SMITH A O CORP", "who": "Smith A O Corp", "who_key": "SMITH A O CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "SMITH A O CORP crosses 5% of AOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91142/0002100121-26-000060-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "AOS (SMITH A O CORP)", "new_value": "A.O. Smith Corporation Common Stock", "effective": "", "evidence": "we hold AOS as SMITH A O CORP; the NYSE universe lists that code as A.O. Smith Corporation Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.172572"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "A.O. Smith Corporation Common Stock", "new_value": "SMITH A O CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000091142", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000091142", "applied": 1, "detected_at": "2026-09-10T10:04:48.755641"}]}, "key_people": [{"who": "Ajita G. Rajendra", "who_key": "Rajendra Ajita G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 46536627.7679, "net": -46536627.7679, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8716026.1173, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114224000082/0000091142-24-000082-index.htm"}, {"action": "SELL", "amount": 4151293.4911, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114224000080/0000091142-24-000080-index.htm"}, {"action": "SELL", "amount": 3845766.5625, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000108/0000091142-23-000108-index.htm"}, {"action": "SELL", "amount": 287335.3158, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000106/0000091142-23-000106-index.htm"}, {"action": "SELL", "amount": 4213943.0469, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000101/0000091142-23-000101-index.htm"}, {"action": "SELL", "amount": 2777042.31, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000004/0000091142-23-000004-index.htm"}, {"action": "SELL", "amount": 1026507.7174, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000161/0000091142-21-000161-index.htm"}, {"action": "SELL", "amount": 86958.30960000001, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000155/0000091142-21-000155-index.htm"}, {"action": "SELL", "amount": 4055799.9793, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000153/0000091142-21-000153-index.htm"}, {"action": "SELL", "amount": 3671570.086, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000152/0000091142-21-000152-index.htm"}, {"action": "SELL", "amount": 9532264.269, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000148/0000091142-21-000148-index.htm"}, {"action": "SELL", "amount": 4172120.563, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000146/0000091142-21-000146-index.htm"}], "latest": {"action": "SELL", "amount": 8716026.1173, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114224000082/0000091142-24-000082-index.htm"}}, {"who": "Robert J. Heideman", "who_key": "Heideman Robert J", "role": "Senior VP, CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2797289.1698, "net": -2797289.1698, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67356.90000000001, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000010/0000091142-25-000010-index.htm"}, {"action": "SELL", "amount": 837039.161, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114224000093/0000091142-24-000093-index.htm"}, {"action": "SELL", "amount": 349820.69200000004, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000114/0000091142-23-000114-index.htm"}, {"action": "SELL", "amount": 826816.6337, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000034/0000091142-23-000034-index.htm"}, {"action": "SELL", "amount": 716255.7831, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000149/0000091142-21-000149-index.htm"}], "latest": {"action": "SELL", "amount": 67356.90000000001, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000010/0000091142-25-000010-index.htm"}}, {"who": "Kevin J. Wheeler", "who_key": "Wheeler Kevin J.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2474257.9805, "net": -2474257.9805, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1581867.6600000001, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000105/0000091142-25-000105-index.htm"}, {"action": "SELL", "amount": 892390.3205, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000089/0000091142-23-000089-index.htm"}], "latest": {"action": "SELL", "amount": 1581867.6600000001, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000105/0000091142-25-000105-index.htm"}}, {"who": "James F. Stern", "who_key": "STERN JAMES F", "role": "Exec VP, General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2419071.7614, "net": -2419071.7614, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1241952.8316, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000109/0000091142-25-000109-index.htm"}, {"action": "SELL", "amount": 1177118.9298, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000110/0000091142-23-000110-index.htm"}], "latest": {"action": "SELL", "amount": 1241952.8316, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000109/0000091142-25-000109-index.htm"}}, {"who": "Samuel M. Carver", "who_key": "Carver Samuel M.", "role": "SVP - Global Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2237060.2131328, "net": -2237060.2131328, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 230144.20513279998, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000046/0000091142-25-000046-index.htm"}, {"action": "SELL", "amount": 1191146.1739999999, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114224000162/0000091142-24-000162-index.htm"}, {"action": "SELL", "amount": 278603.2, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000006/0000091142-23-000006-index.htm"}, {"action": "SELL", "amount": 119140.2, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114222000069/0000091142-22-000069-index.htm"}, {"action": "SELL", "amount": 418026.434, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000151/0000091142-21-000151-index.htm"}], "latest": {"action": "SELL", "amount": 230144.20513279998, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114225000046/0000091142-25-000046-index.htm"}}, {"who": "Ronald D. Brown", "who_key": "BROWN RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1679108.933, "net": -1679108.933, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311071.401, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114224000155/0000091142-24-000155-index.htm"}, {"action": "SELL", "amount": 251902.532, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114222000105/0000091142-22-000105-index.htm"}, {"action": "SELL", "amount": 1116135.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114221000144/0000091142-21-000144-index.htm"}], "latest": {"action": "SELL", "amount": 311071.401, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114224000155/0000091142-24-000155-index.htm"}}, {"who": "Mark A. Petrarca", "who_key": "Petrarca Mark A", "role": "Senior Vice Pres. - H.R. & P.A", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1411181.3135, "net": -1411181.3135, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1411181.3135, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000113/0000091142-23-000113-index.htm"}], "latest": {"action": "SELL", "amount": 1411181.3135, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000113/0000091142-23-000113-index.htm"}}, {"who": "Michael M. Larsen", "who_key": "Larsen Michael M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 541779.75, "sold": 0, "net": 541779.75, "trades": 2, "top_score": 59.3, "lean": "buying", "history": [{"action": "BUY", "amount": 267540.0, "date": "2023-03-06", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000041/0000091142-23-000041-index.htm"}, {"action": "BUY", "amount": 274239.75, "date": "2022-02-22", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114222000045/0000091142-22-000045-index.htm"}], "latest": {"action": "BUY", "amount": 267540.0, "date": "2023-03-06", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/91142/000009114223000041/0000091142-23-000041-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002247", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002145", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000091142-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000091142-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001706446-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001706446-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000091142-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000091142-26-000091", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000091142-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000091142-26-000086", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001286", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "FORM 4/A", "accession": "0001930489-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000091142-26-000084", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-30", "title": "Form UPLOAD", "accession": "0000000000-26-004443", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000091142-26-000082", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-29", "title": "Form CORRESP", "accession": "0000091142-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000060", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-21", "title": "Form UPLOAD", "accession": "0000000000-26-004028", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0000091142-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001930489-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "FORM 3", "accession": "0000091142-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0000091142-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0000091142-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0000091142-26-000070", "price_sensitive": false}], "performance": {"ticker": "AOS", "has_prices": true, "summary": {"n": 4, "avg": -0.0942800706822349, "win_rate": 0.0, "best": -0.04364723467862494, "worst": -0.14016933207902163, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 72.17, "return": -0.11348205625606214}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 74.41, "return": -0.14016933207902163}, {"who": "Larsen Michael M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267540.0, "date": "2023-03-06", "score": 52.2, "ref_price": 66.9, "return": -0.04364723467862494}, {"who": "Larsen Michael M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 274239.75, "date": "2022-02-22", "score": 59.3, "ref_price": 69.53, "return": -0.07982165971523089}]}, "price_series": [{"date": "2016-08-08", "close": 46.895, "volume": 895966.0}, {"date": "2016-08-09", "close": 47.175, "volume": 701122.0}, {"date": "2016-08-10", "close": 47.17, "volume": 626728.0}, {"date": "2016-08-11", "close": 47.43, "volume": 710490.0}, {"date": "2016-08-12", "close": 47.05, "volume": 628222.0}, {"date": "2016-08-15", "close": 47.375, "volume": 565054.0}, {"date": "2016-08-16", "close": 46.755, "volume": 495278.0}, {"date": "2016-08-17", "close": 46.795, "volume": 529472.0}, {"date": "2016-08-18", "close": 46.95, "volume": 638970.0}, {"date": "2016-08-19", "close": 47.105, "volume": 728058.0}, {"date": "2016-08-22", "close": 47.325, "volume": 521980.0}, {"date": "2016-08-23", "close": 47.895, "volume": 987256.0}, {"date": "2016-08-24", "close": 47.635, "volume": 648716.0}, {"date": "2016-08-25", "close": 47.75, "volume": 786484.0}, {"date": "2016-08-26", "close": 47.66, "volume": 1034810.0}, {"date": "2016-08-29", "close": 48.315, "volume": 1025184.0}, {"date": "2016-08-30", "close": 48.42, "volume": 996356.0}, {"date": "2016-08-31", "close": 48.24, "volume": 778894.0}, {"date": "2016-09-01", "close": 48.18, "volume": 942790.0}, {"date": "2016-09-02", "close": 48.49, "volume": 1114318.0}, {"date": "2016-09-06", "close": 47.89, "volume": 1086440.0}, {"date": "2016-09-07", "close": 47.98, "volume": 1034176.0}, {"date": "2016-09-08", "close": 48.415, "volume": 1206524.0}, {"date": "2016-09-09", "close": 45.54, "volume": 2112644.0}, {"date": "2016-09-12", "close": 46.505, "volume": 1690422.0}, {"date": "2016-09-13", "close": 45.8, "volume": 1046078.0}, {"date": "2016-09-14", "close": 45.855, "volume": 715804.0}, {"date": "2016-09-15", "close": 46.64, "volume": 899364.0}, {"date": "2016-09-16", "close": 46.07, "volume": 1349970.0}, {"date": "2016-09-19", "close": 46.58, "volume": 679944.0}, {"date": "2016-09-20", "close": 46.64, "volume": 1035970.0}, {"date": "2016-09-21", "close": 47.43, "volume": 603618.0}, {"date": "2016-09-22", "close": 48.45, "volume": 1150220.0}, {"date": "2016-09-23", "close": 48.44, "volume": 982248.0}, {"date": "2016-09-26", "close": 48.105, "volume": 738412.0}, {"date": "2016-09-27", "close": 49.265, "volume": 1102890.0}, {"date": "2016-09-28", "close": 49.545, "volume": 923618.0}, {"date": "2016-09-29", "close": 48.955, "volume": 793518.0}, {"date": "2016-09-30", "close": 49.395, "volume": 1097908.0}, {"date": "2016-10-03", "close": 49.81, "volume": 1144386.0}, {"date": "2016-10-04", "close": 50.16, "volume": 1763800.0}, {"date": "2016-10-05", "close": 50.865, "volume": 2226330.0}, {"date": "2016-10-06", "close": 51.41, "volume": 844624.0}, {"date": "2016-10-07", "close": 49.97, "volume": 1326949.0}, {"date": "2016-10-10", "close": 50.09, "volume": 1377218.0}, {"date": "2016-10-11", "close": 49.54, "volume": 1315847.0}, {"date": "2016-10-12", "close": 49.86, "volume": 1305400.0}, {"date": "2016-10-13", "close": 49.29, "volume": 1121686.0}, {"date": "2016-10-14", "close": 48.93, "volume": 834061.0}, {"date": "2016-10-17", "close": 49.36, "volume": 845128.0}, {"date": "2016-10-18", "close": 49.2, "volume": 682094.0}, {"date": "2016-10-19", "close": 48.8, "volume": 1270030.0}, {"date": "2016-10-20", "close": 48.46, "volume": 1065775.0}, {"date": "2016-10-21", "close": 48.09, "volume": 1034549.0}, {"date": "2016-10-24", "close": 48.38, "volume": 635006.0}, {"date": "2016-10-25", "close": 46.74, "volume": 2293474.0}, {"date": "2016-10-26", "close": 45.39, "volume": 3054375.0}, {"date": "2016-10-27", "close": 44.9, "volume": 2024076.0}, {"date": "2016-10-28", "close": 44.99, "volume": 1905021.0}, {"date": "2016-10-31", "close": 45.17, "volume": 2990407.0}, {"date": "2016-11-01", "close": 44.72, "volume": 1279905.0}, {"date": "2016-11-02", "close": 44.02, "volume": 1206580.0}, {"date": "2016-11-03", "close": 43.81, "volume": 924049.0}, {"date": "2016-11-04", "close": 44.86, "volume": 1999419.0}, {"date": "2016-11-07", "close": 45.57, "volume": 1223176.0}, {"date": "2016-11-08", "close": 45.99, "volume": 994627.0}, {"date": "2016-11-09", "close": 47.58, "volume": 1714518.0}, {"date": "2016-11-10", "close": 48.31, "volume": 1613011.0}, {"date": "2016-11-11", "close": 48.06, "volume": 1112692.0}, {"date": "2016-11-14", "close": 47.56, "volume": 1223717.0}, {"date": "2016-11-15", "close": 47.53, "volume": 988541.0}, {"date": "2016-11-16", "close": 46.95, "volume": 1586929.0}, {"date": "2016-11-17", "close": 47.1, "volume": 1187027.0}, {"date": "2016-11-18", "close": 47.07, "volume": 847699.0}, {"date": "2016-11-21", "close": 47.64, "volume": 836479.0}, {"date": "2016-11-22", "close": 48.23, "volume": 775887.0}, {"date": "2016-11-23", "close": 48.57, "volume": 1349859.0}, {"date": "2016-11-25", "close": 49.2, "volume": 483701.0}, {"date": "2016-11-28", "close": 48.71, "volume": 1269377.0}, {"date": "2016-11-29", "close": 48.92, "volume": 1060243.0}, {"date": "2016-11-30", "close": 48.63, "volume": 1528136.0}, {"date": "2016-12-01", "close": 48.99, "volume": 1522604.0}, {"date": "2016-12-02", "close": 49.23, "volume": 826844.0}, {"date": "2016-12-05", "close": 49.9, "volume": 1048138.0}, {"date": "2016-12-06", "close": 50.08, "volume": 1052986.0}, {"date": "2016-12-07", "close": 50.75, "volume": 1183609.0}, {"date": "2016-12-08", "close": 50.72, "volume": 967386.0}, {"date": "2016-12-09", "close": 50.87, "volume": 811266.0}, {"date": "2016-12-12", "close": 50.41, "volume": 1173208.0}, {"date": "2016-12-13", "close": 49.91, "volume": 945830.0}, {"date": "2016-12-14", "close": 49.46, "volume": 1873927.0}, {"date": "2016-12-15", "close": 48.61, "volume": 1313783.0}, {"date": "2016-12-16", "close": 48.51, "volume": 2381749.0}, {"date": "2016-12-19", "close": 48.65, "volume": 1011658.0}, {"date": "2016-12-20", "close": 48.68, "volume": 997762.0}, {"date": "2016-12-21", "close": 48.61, "volume": 1468129.0}, {"date": "2016-12-22", "close": 47.89, "volume": 1149592.0}, {"date": "2016-12-23", "close": 47.84, "volume": 805521.0}, {"date": "2016-12-27", "close": 48.24, "volume": 687154.0}, {"date": "2016-12-28", "close": 47.59, "volume": 738853.0}, {"date": "2016-12-29", "close": 47.66, "volume": 685679.0}, {"date": "2016-12-30", "close": 47.35, "volume": 864280.0}, {"date": "2017-01-03", "close": 47.5, "volume": 887058.0}, {"date": "2017-01-04", "close": 47.92, "volume": 1041642.0}, {"date": "2017-01-05", "close": 47.7, "volume": 1447961.0}, {"date": "2017-01-06", "close": 47.72, "volume": 978795.0}, {"date": "2017-01-09", "close": 47.4, "volume": 767098.0}, {"date": "2017-01-10", "close": 47.76, "volume": 901977.0}, {"date": "2017-01-11", "close": 48.31, "volume": 539335.0}, {"date": "2017-01-12", "close": 47.83, "volume": 660916.0}, {"date": "2017-01-13", "close": 48.46, "volume": 795899.0}, {"date": "2017-01-17", "close": 47.87, "volume": 731381.0}, {"date": "2017-01-18", "close": 47.9, "volume": 988979.0}, {"date": "2017-01-19", "close": 47.45, "volume": 1187195.0}, {"date": "2017-01-20", "close": 47.89, "volume": 1325463.0}, {"date": "2017-01-23", "close": 47.97, "volume": 890458.0}, {"date": "2017-01-24", "close": 48.98, "volume": 902988.0}, {"date": "2017-01-25", "close": 49.41, "volume": 703986.0}, {"date": "2017-01-26", "close": 48.81, "volume": 896865.0}, {"date": "2017-01-27", "close": 48.58, "volume": 672525.0}, {"date": "2017-01-30", "close": 48.45, "volume": 987198.0}, {"date": "2017-01-31", "close": 48.75, "volume": 2236718.0}, {"date": "2017-02-01", "close": 48.45, "volume": 2013995.0}, {"date": "2017-02-02", "close": 47.19, "volume": 2708870.0}, {"date": "2017-02-03", "close": 49.36, "volume": 2300050.0}, {"date": "2017-02-06", "close": 49.57, "volume": 1169021.0}, {"date": "2017-02-07", "close": 49.36, "volume": 1054049.0}, {"date": "2017-02-08", "close": 49.36, "volume": 571909.0}, {"date": "2017-02-09", "close": 49.89, "volume": 703827.0}, {"date": "2017-02-10", "close": 49.83, "volume": 861315.0}, {"date": "2017-02-13", "close": 49.95, "volume": 535454.0}, {"date": "2017-02-14", "close": 49.67, "volume": 628715.0}, {"date": "2017-02-15", "close": 49.34, "volume": 828527.0}, {"date": "2017-02-16", "close": 49.68, "volume": 581301.0}, {"date": "2017-02-17", "close": 49.59, "volume": 754459.0}, {"date": "2017-02-21", "close": 50.29, "volume": 735949.0}, {"date": "2017-02-22", "close": 50.48, "volume": 722475.0}, {"date": "2017-02-23", "close": 50.52, "volume": 1045461.0}, {"date": "2017-02-24", "close": 50.56, "volume": 685186.0}, {"date": "2017-02-27", "close": 51.13, "volume": 1077905.0}, {"date": "2017-02-28", "close": 50.36, "volume": 1279841.0}, {"date": "2017-03-01", "close": 51.08, "volume": 1029946.0}, {"date": "2017-03-02", "close": 49.87, "volume": 894259.0}, {"date": "2017-03-03", "close": 50.18, "volume": 562090.0}, {"date": "2017-03-06", "close": 49.62, "volume": 653353.0}, {"date": "2017-03-07", "close": 49.64, "volume": 694591.0}, {"date": "2017-03-08", "close": 49.54, "volume": 546906.0}, {"date": "2017-03-09", "close": 49.46, "volume": 977355.0}, {"date": "2017-03-10", "close": 50.09, "volume": 609196.0}, {"date": "2017-03-13", "close": 50.49, "volume": 694089.0}, {"date": "2017-03-14", "close": 50.53, "volume": 594252.0}, {"date": "2017-03-15", "close": 51.82, "volume": 907315.0}, {"date": "2017-03-16", "close": 51.83, "volume": 564782.0}, {"date": "2017-03-17", "close": 52.17, "volume": 1338711.0}, {"date": "2017-03-20", "close": 52.14, "volume": 552063.0}, {"date": "2017-03-21", "close": 50.96, "volume": 896429.0}, {"date": "2017-03-22", "close": 51.0, "volume": 679254.0}, {"date": "2017-03-23", "close": 51.27, "volume": 479061.0}, {"date": "2017-03-24", "close": 51.23, "volume": 413354.0}, {"date": "2017-03-27", "close": 51.39, "volume": 507234.0}, {"date": "2017-03-28", "close": 51.32, "volume": 832574.0}, {"date": "2017-03-29", "close": 50.8, "volume": 983518.0}, {"date": "2017-03-30", "close": 51.14, "volume": 538503.0}, {"date": "2017-03-31", "close": 51.16, "volume": 772640.0}, {"date": "2017-04-03", "close": 50.46, "volume": 913979.0}, {"date": "2017-04-04", "close": 50.13, "volume": 1070023.0}, {"date": "2017-04-05", "close": 49.67, "volume": 1168802.0}, {"date": "2017-04-06", "close": 49.89, "volume": 1426106.0}, {"date": "2017-04-07", "close": 49.87, "volume": 832982.0}, {"date": "2017-04-10", "close": 50.33, "volume": 666426.0}, {"date": "2017-04-11", "close": 50.8, "volume": 760510.0}, {"date": "2017-04-12", "close": 49.85, "volume": 809156.0}, {"date": "2017-04-13", "close": 49.56, "volume": 595868.0}, {"date": "2017-04-17", "close": 50.42, "volume": 677886.0}, {"date": "2017-04-18", "close": 50.28, "volume": 817762.0}, {"date": "2017-04-19", "close": 50.37, "volume": 594717.0}, {"date": "2017-04-20", "close": 51.01, "volume": 802887.0}, {"date": "2017-04-21", "close": 51.37, "volume": 720008.0}, {"date": "2017-04-24", "close": 52.0, "volume": 934625.0}, {"date": "2017-04-25", "close": 52.76, "volume": 956042.0}, {"date": "2017-04-26", "close": 52.97, "volume": 1149535.0}, {"date": "2017-04-27", "close": 54.42, "volume": 1798566.0}, {"date": "2017-04-28", "close": 53.88, "volume": 1620775.0}, {"date": "2017-05-01", "close": 53.67, "volume": 1481217.0}, {"date": "2017-05-02", "close": 53.21, "volume": 913192.0}, {"date": "2017-05-03", "close": 54.02, "volume": 1091041.0}, {"date": "2017-05-04", "close": 54.81, "volume": 1275829.0}, {"date": "2017-05-05", "close": 55.33, "volume": 1092051.0}, {"date": "2017-05-08", "close": 54.84, "volume": 832367.0}, {"date": "2017-05-09", "close": 54.84, "volume": 977843.0}, {"date": "2017-05-10", "close": 54.35, "volume": 764041.0}, {"date": "2017-05-11", "close": 54.11, "volume": 660374.0}, {"date": "2017-05-12", "close": 53.54, "volume": 519744.0}, {"date": "2017-05-15", "close": 54.0, "volume": 598891.0}, {"date": "2017-05-16", "close": 54.5, "volume": 672165.0}, {"date": "2017-05-17", "close": 53.43, "volume": 556606.0}, {"date": "2017-05-18", "close": 53.02, "volume": 1281648.0}, {"date": "2017-05-19", "close": 53.81, "volume": 993968.0}, {"date": "2017-05-22", "close": 53.86, "volume": 798483.0}, {"date": "2017-05-23", "close": 54.13, "volume": 578913.0}, {"date": "2017-05-24", "close": 54.29, "volume": 525640.0}, {"date": "2017-05-25", "close": 54.5, "volume": 817986.0}, {"date": "2017-05-26", "close": 54.07, "volume": 578434.0}, {"date": "2017-05-30", "close": 54.38, "volume": 561819.0}, {"date": "2017-05-31", "close": 54.87, "volume": 1362786.0}, {"date": "2017-06-01", "close": 55.24, "volume": 706408.0}, {"date": "2017-06-02", "close": 56.25, "volume": 1144213.0}, {"date": "2017-06-05", "close": 56.17, "volume": 730648.0}, {"date": "2017-06-06", "close": 55.27, "volume": 1129116.0}, {"date": "2017-06-07", "close": 55.82, "volume": 856852.0}, {"date": "2017-06-08", "close": 56.37, "volume": 665689.0}, {"date": "2017-06-09", "close": 56.04, "volume": 1015375.0}, {"date": "2017-06-12", "close": 56.12, "volume": 633207.0}, {"date": "2017-06-13", "close": 56.84, "volume": 795495.0}, {"date": "2017-06-14", "close": 56.86, "volume": 459401.0}, {"date": "2017-06-15", "close": 56.8, "volume": 517358.0}, {"date": "2017-06-16", "close": 56.74, "volume": 1877849.0}, {"date": "2017-06-19", "close": 57.52, "volume": 512841.0}, {"date": "2017-06-20", "close": 56.79, "volume": 582299.0}, {"date": "2017-06-21", "close": 56.45, "volume": 610269.0}, {"date": "2017-06-22", "close": 56.27, "volume": 899971.0}, {"date": "2017-06-23", "close": 56.36, "volume": 966076.0}, {"date": "2017-06-26", "close": 56.75, "volume": 504885.0}, {"date": "2017-06-27", "close": 56.28, "volume": 601176.0}, {"date": "2017-06-28", "close": 56.5, "volume": 551660.0}, {"date": "2017-06-29", "close": 55.95, "volume": 546774.0}, {"date": "2017-06-30", "close": 56.33, "volume": 690333.0}, {"date": "2017-07-03", "close": 56.55, "volume": 284309.0}, {"date": "2017-07-05", "close": 57.2, "volume": 744921.0}, {"date": "2017-07-06", "close": 56.58, "volume": 1091854.0}, {"date": "2017-07-07", "close": 57.25, "volume": 408963.0}, {"date": "2017-07-10", "close": 57.2, "volume": 465700.0}, {"date": "2017-07-11", "close": 57.14, "volume": 448250.0}, {"date": "2017-07-12", "close": 57.47, "volume": 500301.0}, {"date": "2017-07-13", "close": 57.48, "volume": 418512.0}, {"date": "2017-07-14", "close": 57.44, "volume": 634531.0}, {"date": "2017-07-17", "close": 57.61, "volume": 204257.0}, {"date": "2017-07-18", "close": 57.31, "volume": 412506.0}, {"date": "2017-07-19", "close": 57.58, "volume": 318817.0}, {"date": "2017-07-20", "close": 56.67, "volume": 2404757.0}, {"date": "2017-07-21", "close": 55.94, "volume": 1250175.0}, {"date": "2017-07-24", "close": 55.29, "volume": 1602912.0}, {"date": "2017-07-25", "close": 55.01, "volume": 32469880.0}, {"date": "2017-07-26", "close": 54.19, "volume": 2902189.0}, {"date": "2017-07-27", "close": 53.91, "volume": 1715485.0}, {"date": "2017-07-28", "close": 54.29, "volume": 1596940.0}, {"date": "2017-07-31", "close": 53.55, "volume": 2119361.0}, {"date": "2017-08-01", "close": 53.74, "volume": 960883.0}, {"date": "2017-08-02", "close": 54.43, "volume": 1023858.0}, {"date": "2017-08-03", "close": 54.26, "volume": 776431.0}, {"date": "2017-08-04", "close": 54.93, "volume": 712980.0}, {"date": "2017-08-07", "close": 54.55, "volume": 1311652.0}, {"date": "2017-08-08", "close": 54.4, "volume": 634623.0}, {"date": "2017-08-09", "close": 54.03, "volume": 1269083.0}, {"date": "2017-08-10", "close": 53.54, "volume": 996903.0}, {"date": "2017-08-11", "close": 53.68, "volume": 900223.0}, {"date": "2017-08-14", "close": 54.13, "volume": 588718.0}, {"date": "2017-08-15", "close": 54.34, "volume": 886847.0}, {"date": "2017-08-16", "close": 54.82, "volume": 845638.0}, {"date": "2017-08-17", "close": 54.02, "volume": 808725.0}, {"date": "2017-08-18", "close": 53.93, "volume": 966018.0}, {"date": "2017-08-21", "close": 53.75, "volume": 600955.0}, {"date": "2017-08-22", "close": 54.42, "volume": 410730.0}, {"date": "2017-08-23", "close": 54.21, "volume": 920960.0}, {"date": "2017-08-24", "close": 53.46, "volume": 987801.0}, {"date": "2017-08-25", "close": 53.9, "volume": 680895.0}, {"date": "2017-08-28", "close": 54.17, "volume": 502191.0}, {"date": "2017-08-29", "close": 54.33, "volume": 852890.0}, {"date": "2017-08-30", "close": 55.07, "volume": 629352.0}, {"date": "2017-08-31", "close": 55.69, "volume": 714602.0}, {"date": "2017-09-01", "close": 55.79, "volume": 571268.0}, {"date": "2017-09-05", "close": 55.54, "volume": 560120.0}, {"date": "2017-09-06", "close": 55.53, "volume": 681138.0}, {"date": "2017-09-07", "close": 55.88, "volume": 527151.0}, {"date": "2017-09-08", "close": 56.52, "volume": 658326.0}, {"date": "2017-09-11", "close": 57.53, "volume": 887767.0}, {"date": "2017-09-12", "close": 58.17, "volume": 690342.0}, {"date": "2017-09-13", "close": 57.95, "volume": 616470.0}, {"date": "2017-09-14", "close": 58.13, "volume": 583950.0}, {"date": "2017-09-15", "close": 58.22, "volume": 1190282.0}, {"date": "2017-09-18", "close": 58.28, "volume": 559221.0}, {"date": "2017-09-19", "close": 58.48, "volume": 477690.0}, {"date": "2017-09-20", "close": 59.07, "volume": 832774.0}, {"date": "2017-09-21", "close": 59.0, "volume": 556319.0}, {"date": "2017-09-22", "close": 59.55, "volume": 743827.0}, {"date": "2017-09-25", "close": 58.99, "volume": 591410.0}, {"date": "2017-09-26", "close": 59.08, "volume": 559539.0}, {"date": "2017-09-27", "close": 59.0, "volume": 700193.0}, {"date": "2017-09-28", "close": 58.9, "volume": 537755.0}, {"date": "2017-09-29", "close": 59.43, "volume": 779158.0}, {"date": "2017-10-02", "close": 59.99, "volume": 779160.0}, {"date": "2017-10-03", "close": 60.39, "volume": 841684.0}, {"date": "2017-10-04", "close": 60.86, "volume": 608393.0}, {"date": "2017-10-05", "close": 60.8, "volume": 660355.0}, {"date": "2017-10-06", "close": 61.0, "volume": 562007.0}, {"date": "2017-10-09", "close": 60.76, "volume": 810163.0}, {"date": "2017-10-10", "close": 60.73, "volume": 601294.0}, {"date": "2017-10-11", "close": 60.65, "volume": 487924.0}, {"date": "2017-10-12", "close": 61.45, "volume": 554671.0}, {"date": "2017-10-13", "close": 61.16, "volume": 728536.0}, {"date": "2017-10-16", "close": 61.21, "volume": 546950.0}, {"date": "2017-10-17", "close": 60.72, "volume": 592247.0}, {"date": "2017-10-18", "close": 60.64, "volume": 500438.0}, {"date": "2017-10-19", "close": 60.8, "volume": 644025.0}, {"date": "2017-10-20", "close": 61.59, "volume": 674247.0}, {"date": "2017-10-23", "close": 61.55, "volume": 770194.0}, {"date": "2017-10-24", "close": 61.93, "volume": 1222744.0}, {"date": "2017-10-25", "close": 59.11, "volume": 2337532.0}, {"date": "2017-10-26", "close": 59.67, "volume": 1451133.0}, {"date": "2017-10-27", "close": 59.6, "volume": 1025761.0}, {"date": "2017-10-30", "close": 59.18, "volume": 932700.0}, {"date": "2017-10-31", "close": 59.2, "volume": 1324640.0}, {"date": "2017-11-01", "close": 59.92, "volume": 1276614.0}, {"date": "2017-11-02", "close": 60.08, "volume": 1649882.0}, {"date": "2017-11-03", "close": 59.54, "volume": 672146.0}, {"date": "2017-11-06", "close": 59.67, "volume": 827831.0}, {"date": "2017-11-07", "close": 59.5, "volume": 754766.0}, {"date": "2017-11-08", "close": 59.57, "volume": 669619.0}, {"date": "2017-11-09", "close": 58.67, "volume": 672108.0}, {"date": "2017-11-10", "close": 58.56, "volume": 657542.0}, {"date": "2017-11-13", "close": 58.92, "volume": 536030.0}, {"date": "2017-11-14", "close": 58.82, "volume": 768600.0}, {"date": "2017-11-15", "close": 58.41, "volume": 675892.0}, {"date": "2017-11-16", "close": 59.03, "volume": 838168.0}, {"date": "2017-11-17", "close": 58.89, "volume": 577872.0}, {"date": "2017-11-20", "close": 59.49, "volume": 632504.0}, {"date": "2017-11-21", "close": 60.77, "volume": 1942509.0}, {"date": "2017-11-22", "close": 60.86, "volume": 1211851.0}, {"date": "2017-11-24", "close": 60.58, "volume": 429368.0}, {"date": "2017-11-27", "close": 61.37, "volume": 1365505.0}, {"date": "2017-11-28", "close": 62.26, "volume": 1089792.0}, {"date": "2017-11-29", "close": 62.5, "volume": 914688.0}, {"date": "2017-11-30", "close": 63.42, "volume": 961974.0}, {"date": "2017-12-01", "close": 62.81, "volume": 823040.0}, {"date": "2017-12-04", "close": 62.2, "volume": 998886.0}, {"date": "2017-12-05", "close": 61.58, "volume": 628266.0}, {"date": "2017-12-06", "close": 61.4, "volume": 700302.0}, {"date": "2017-12-07", "close": 61.59, "volume": 465882.0}, {"date": "2017-12-08", "close": 62.22, "volume": 837680.0}, {"date": "2017-12-11", "close": 61.36, "volume": 642108.0}, {"date": "2017-12-12", "close": 61.06, "volume": 642300.0}, {"date": "2017-12-13", "close": 60.97, "volume": 638930.0}, {"date": "2017-12-14", "close": 60.04, "volume": 561240.0}, {"date": "2017-12-15", "close": 60.73, "volume": 1133491.0}, {"date": "2017-12-18", "close": 61.28, "volume": 621921.0}, {"date": "2017-12-19", "close": 61.29, "volume": 481892.0}, {"date": "2017-12-20", "close": 61.48, "volume": 508302.0}, {"date": "2017-12-21", "close": 61.71, "volume": 733723.0}, {"date": "2017-12-22", "close": 61.26, "volume": 572238.0}, {"date": "2017-12-26", "close": 61.66, "volume": 322918.0}, {"date": "2017-12-27", "close": 61.88, "volume": 494564.0}, {"date": "2017-12-28", "close": 61.61, "volume": 543611.0}, {"date": "2017-12-29", "close": 61.28, "volume": 614502.0}, {"date": "2018-01-02", "close": 61.53, "volume": 679235.0}, {"date": "2018-01-03", "close": 61.9, "volume": 762793.0}, {"date": "2018-01-04", "close": 62.19, "volume": 931250.0}, {"date": "2018-01-05", "close": 62.99, "volume": 619430.0}, {"date": "2018-01-08", "close": 63.29, "volume": 572328.0}, {"date": "2018-01-09", "close": 63.24, "volume": 526384.0}, {"date": "2018-01-10", "close": 63.41, "volume": 634427.0}, {"date": "2018-01-11", "close": 64.75, "volume": 558679.0}, {"date": "2018-01-12", "close": 65.32, "volume": 856560.0}, {"date": "2018-01-16", "close": 65.07, "volume": 999412.0}, {"date": "2018-01-17", "close": 65.59, "volume": 677984.0}, {"date": "2018-01-18", "close": 65.91, "volume": 507710.0}, {"date": "2018-01-19", "close": 67.04, "volume": 635213.0}, {"date": "2018-01-22", "close": 67.0, "volume": 929272.0}, {"date": "2018-01-23", "close": 66.8, "volume": 655594.0}, {"date": "2018-01-24", "close": 66.8, "volume": 900702.0}, {"date": "2018-01-25", "close": 67.4, "volume": 1418651.0}, {"date": "2018-01-26", "close": 67.84, "volume": 1310565.0}, {"date": "2018-01-29", "close": 66.82, "volume": 1373455.0}, {"date": "2018-01-30", "close": 66.42, "volume": 2342707.0}, {"date": "2018-01-31", "close": 66.78, "volume": 4647822.0}, {"date": "2018-02-01", "close": 66.79, "volume": 1481479.0}, {"date": "2018-02-02", "close": 64.64, "volume": 1005986.0}, {"date": "2018-02-05", "close": 61.56, "volume": 1534245.0}, {"date": "2018-02-06", "close": 62.32, "volume": 2007185.0}, {"date": "2018-02-07", "close": 62.72, "volume": 1155263.0}, {"date": "2018-02-08", "close": 60.24, "volume": 1237463.0}, {"date": "2018-02-09", "close": 60.96, "volume": 1271578.0}, {"date": "2018-02-12", "close": 61.98, "volume": 1063604.0}, {"date": "2018-02-13", "close": 62.73, "volume": 773892.0}, {"date": "2018-02-14", "close": 64.06, "volume": 939111.0}, {"date": "2018-02-15", "close": 65.23, "volume": 1186672.0}, {"date": "2018-02-16", "close": 65.54, "volume": 1723921.0}, {"date": "2018-02-20", "close": 65.44, "volume": 1204256.0}, {"date": "2018-02-21", "close": 65.38, "volume": 1026258.0}, {"date": "2018-02-22", "close": 65.56, "volume": 772949.0}, {"date": "2018-02-23", "close": 66.41, "volume": 751671.0}, {"date": "2018-02-26", "close": 66.23, "volume": 906016.0}, {"date": "2018-02-27", "close": 65.39, "volume": 1038097.0}, {"date": "2018-02-28", "close": 64.19, "volume": 1117577.0}, {"date": "2018-03-01", "close": 62.06, "volume": 1521761.0}, {"date": "2018-03-02", "close": 61.88, "volume": 1064376.0}, {"date": "2018-03-05", "close": 62.81, "volume": 947220.0}, {"date": "2018-03-06", "close": 63.28, "volume": 960604.0}, {"date": "2018-03-07", "close": 64.02, "volume": 802129.0}, {"date": "2018-03-08", "close": 64.54, "volume": 1191420.0}, {"date": "2018-03-09", "close": 66.49, "volume": 758849.0}, {"date": "2018-03-12", "close": 66.28, "volume": 657012.0}, {"date": "2018-03-13", "close": 65.88, "volume": 654715.0}, {"date": "2018-03-14", "close": 65.3, "volume": 433009.0}, {"date": "2018-03-15", "close": 65.24, "volume": 713639.0}, {"date": "2018-03-16", "close": 65.64, "volume": 1012196.0}, {"date": "2018-03-19", "close": 65.2, "volume": 638639.0}, {"date": "2018-03-20", "close": 65.71, "volume": 551020.0}, {"date": "2018-03-21", "close": 65.65, "volume": 679443.0}, {"date": "2018-03-22", "close": 64.48, "volume": 1105707.0}, {"date": "2018-03-23", "close": 62.45, "volume": 1239879.0}, {"date": "2018-03-26", "close": 64.23, "volume": 970238.0}, {"date": "2018-03-27", "close": 62.48, "volume": 1263702.0}, {"date": "2018-03-28", "close": 62.52, "volume": 833217.0}, {"date": "2018-03-29", "close": 63.59, "volume": 788263.0}, {"date": "2018-04-02", "close": 61.61, "volume": 1029157.0}, {"date": "2018-04-03", "close": 63.14, "volume": 1462071.0}, {"date": "2018-04-04", "close": 64.38, "volume": 1375120.0}, {"date": "2018-04-05", "close": 64.98, "volume": 920289.0}, {"date": "2018-04-06", "close": 63.17, "volume": 974736.0}, {"date": "2018-04-09", "close": 63.0, "volume": 640740.0}, {"date": "2018-04-10", "close": 64.49, "volume": 818093.0}, {"date": "2018-04-11", "close": 63.58, "volume": 700015.0}, {"date": "2018-04-12", "close": 63.99, "volume": 672928.0}, {"date": "2018-04-13", "close": 63.79, "volume": 1033516.0}, {"date": "2018-04-16", "close": 64.74, "volume": 1597873.0}, {"date": "2018-04-17", "close": 65.5, "volume": 720984.0}, {"date": "2018-04-18", "close": 65.86, "volume": 719342.0}, {"date": "2018-04-19", "close": 65.28, "volume": 903024.0}, {"date": "2018-04-20", "close": 65.27, "volume": 724504.0}, {"date": "2018-04-23", "close": 64.9, "volume": 1054284.0}, {"date": "2018-04-24", "close": 62.11, "volume": 2272640.0}, {"date": "2018-04-25", "close": 61.5, "volume": 3161190.0}, {"date": "2018-04-26", "close": 62.65, "volume": 1583672.0}, {"date": "2018-04-27", "close": 62.37, "volume": 727528.0}, {"date": "2018-04-30", "close": 61.35, "volume": 1118763.0}, {"date": "2018-05-01", "close": 61.51, "volume": 1498480.0}, {"date": "2018-05-02", "close": 60.78, "volume": 1081060.0}, {"date": "2018-05-03", "close": 60.95, "volume": 1200404.0}, {"date": "2018-05-04", "close": 62.45, "volume": 996719.0}, {"date": "2018-05-07", "close": 62.71, "volume": 939663.0}, {"date": "2018-05-08", "close": 62.98, "volume": 847393.0}, {"date": "2018-05-09", "close": 63.35, "volume": 827147.0}, {"date": "2018-05-10", "close": 64.08, "volume": 732352.0}, {"date": "2018-05-11", "close": 63.99, "volume": 944573.0}, {"date": "2018-05-14", "close": 63.66, "volume": 711147.0}, {"date": "2018-05-15", "close": 62.98, "volume": 903650.0}, {"date": "2018-05-16", "close": 63.08, "volume": 642209.0}, {"date": "2018-05-17", "close": 63.22, "volume": 495145.0}, {"date": "2018-05-18", "close": 63.69, "volume": 775529.0}, {"date": "2018-05-21", "close": 64.5, "volume": 697213.0}, {"date": "2018-05-22", "close": 63.69, "volume": 603310.0}, {"date": "2018-05-23", "close": 63.92, "volume": 358707.0}, {"date": "2018-05-24", "close": 64.43, "volume": 626934.0}, {"date": "2018-05-25", "close": 64.47, "volume": 498851.0}, {"date": "2018-05-29", "close": 63.88, "volume": 723755.0}, {"date": "2018-05-30", "close": 64.44, "volume": 687114.0}, {"date": "2018-05-31", "close": 63.07, "volume": 788671.0}, {"date": "2018-06-01", "close": 63.54, "volume": 827008.0}, {"date": "2018-06-04", "close": 62.78, "volume": 1098324.0}, {"date": "2018-06-05", "close": 62.98, "volume": 1536637.0}, {"date": "2018-06-06", "close": 63.6, "volume": 1260424.0}, {"date": "2018-06-07", "close": 63.75, "volume": 895290.0}, {"date": "2018-06-08", "close": 64.84, "volume": 993206.0}, {"date": "2018-06-11", "close": 64.47, "volume": 877433.0}, {"date": "2018-06-12", "close": 65.24, "volume": 973209.0}, {"date": "2018-06-13", "close": 64.21, "volume": 1285283.0}, {"date": "2018-06-14", "close": 63.97, "volume": 1409287.0}, {"date": "2018-06-15", "close": 62.88, "volume": 2341786.0}, {"date": "2018-06-18", "close": 62.84, "volume": 1740582.0}, {"date": "2018-06-19", "close": 61.49, "volume": 1665488.0}, {"date": "2018-06-20", "close": 61.5, "volume": 839975.0}, {"date": "2018-06-21", "close": 60.06, "volume": 1341473.0}, {"date": "2018-06-22", "close": 60.27, "volume": 1519701.0}, {"date": "2018-06-25", "close": 59.0, "volume": 1935631.0}, {"date": "2018-06-26", "close": 59.59, "volume": 1962276.0}, {"date": "2018-06-27", "close": 59.28, "volume": 2546161.0}, {"date": "2018-06-28", "close": 58.54, "volume": 2986097.0}, {"date": "2018-06-29", "close": 59.15, "volume": 1502629.0}, {"date": "2018-07-02", "close": 58.99, "volume": 1792092.0}, {"date": "2018-07-03", "close": 58.73, "volume": 855591.0}, {"date": "2018-07-05", "close": 59.95, "volume": 1792846.0}, {"date": "2018-07-06", "close": 59.87, "volume": 799372.0}, {"date": "2018-07-09", "close": 61.2, "volume": 996020.0}, {"date": "2018-07-10", "close": 61.39, "volume": 959218.0}, {"date": "2018-07-11", "close": 58.85, "volume": 1495736.0}, {"date": "2018-07-12", "close": 59.79, "volume": 1143966.0}, {"date": "2018-07-13", "close": 60.23, "volume": 1015344.0}, {"date": "2018-07-16", "close": 59.47, "volume": 1288481.0}, {"date": "2018-07-17", "close": 59.84, "volume": 2256073.0}, {"date": "2018-07-18", "close": 59.69, "volume": 1957730.0}, {"date": "2018-07-19", "close": 60.06, "volume": 1339920.0}, {"date": "2018-07-20", "close": 60.03, "volume": 1564783.0}, {"date": "2018-07-23", "close": 59.14, "volume": 1533689.0}, {"date": "2018-07-24", "close": 59.61, "volume": 2007905.0}, {"date": "2018-07-25", "close": 58.42, "volume": 4044978.0}, {"date": "2018-07-26", "close": 59.44, "volume": 1892115.0}, {"date": "2018-07-27", "close": 59.13, "volume": 1291704.0}, {"date": "2018-07-30", "close": 58.66, "volume": 1350274.0}, {"date": "2018-07-31", "close": 59.53, "volume": 1934373.0}, {"date": "2018-08-01", "close": 58.67, "volume": 1042548.0}, {"date": "2018-08-02", "close": 58.76, "volume": 681899.0}, {"date": "2018-08-03", "close": 58.75, "volume": 985735.0}, {"date": "2018-08-06", "close": 58.66, "volume": 1527974.0}, {"date": "2018-08-07", "close": 59.13, "volume": 1150425.0}, {"date": "2018-08-08", "close": 58.49, "volume": 852597.0}, {"date": "2018-08-09", "close": 58.13, "volume": 1318266.0}, {"date": "2018-08-10", "close": 57.46, "volume": 1125736.0}, {"date": "2018-08-13", "close": 56.75, "volume": 1166725.0}, {"date": "2018-08-14", "close": 57.72, "volume": 1253747.0}, {"date": "2018-08-15", "close": 57.98, "volume": 1459683.0}, {"date": "2018-08-16", "close": 58.22, "volume": 781880.0}, {"date": "2018-08-17", "close": 58.33, "volume": 1297704.0}, {"date": "2018-08-20", "close": 58.63, "volume": 861478.0}, {"date": "2018-08-21", "close": 59.14, "volume": 952792.0}, {"date": "2018-08-22", "close": 58.44, "volume": 747777.0}, {"date": "2018-08-23", "close": 58.12, "volume": 1188837.0}, {"date": "2018-08-24", "close": 58.39, "volume": 577159.0}, {"date": "2018-08-27", "close": 59.33, "volume": 743276.0}, {"date": "2018-08-28", "close": 59.23, "volume": 763687.0}, {"date": "2018-08-29", "close": 59.36, "volume": 813581.0}, {"date": "2018-08-30", "close": 58.49, "volume": 899759.0}, {"date": "2018-08-31", "close": 58.08, "volume": 909226.0}, {"date": "2018-09-04", "close": 57.74, "volume": 1183321.0}, {"date": "2018-09-05", "close": 57.86, "volume": 1546639.0}, {"date": "2018-09-06", "close": 57.98, "volume": 872486.0}, {"date": "2018-09-07", "close": 58.5, "volume": 975128.0}, {"date": "2018-09-10", "close": 59.05, "volume": 1142846.0}, {"date": "2018-09-11", "close": 58.47, "volume": 678285.0}, {"date": "2018-09-12", "close": 59.0, "volume": 1043117.0}, {"date": "2018-09-13", "close": 59.07, "volume": 779501.0}, {"date": "2018-09-14", "close": 59.36, "volume": 719636.0}, {"date": "2018-09-17", "close": 59.43, "volume": 1242448.0}, {"date": "2018-09-18", "close": 59.32, "volume": 1092000.0}, {"date": "2018-09-19", "close": 60.63, "volume": 1736236.0}, {"date": "2018-09-20", "close": 60.48, "volume": 1287659.0}, {"date": "2018-09-21", "close": 59.72, "volume": 2314278.0}, {"date": "2018-09-24", "close": 58.12, "volume": 1176297.0}, {"date": "2018-09-25", "close": 55.81, "volume": 2952465.0}, {"date": "2018-09-26", "close": 55.01, "volume": 3577374.0}, {"date": "2018-09-27", "close": 54.1, "volume": 2195856.0}, {"date": "2018-09-28", "close": 53.37, "volume": 3237500.0}, {"date": "2018-10-01", "close": 53.86, "volume": 2385063.0}, {"date": "2018-10-02", "close": 52.32, "volume": 2556089.0}, {"date": "2018-10-03", "close": 53.07, "volume": 1297264.0}, {"date": "2018-10-04", "close": 52.31, "volume": 1568038.0}, {"date": "2018-10-05", "close": 51.53, "volume": 1552529.0}, {"date": "2018-10-08", "close": 51.77, "volume": 1093913.0}, {"date": "2018-10-09", "close": 49.86, "volume": 1723687.0}, {"date": "2018-10-10", "close": 48.49, "volume": 3327903.0}, {"date": "2018-10-11", "close": 47.87, "volume": 3997533.0}, {"date": "2018-10-12", "close": 47.76, "volume": 2876525.0}, {"date": "2018-10-15", "close": 47.56, "volume": 1807178.0}, {"date": "2018-10-16", "close": 48.64, "volume": 2754483.0}, {"date": "2018-10-17", "close": 47.62, "volume": 1472147.0}, {"date": "2018-10-18", "close": 46.45, "volume": 1888206.0}, {"date": "2018-10-19", "close": 45.18, "volume": 2300684.0}, {"date": "2018-10-22", "close": 45.49, "volume": 4464602.0}, {"date": "2018-10-23", "close": 45.2, "volume": 2980421.0}, {"date": "2018-10-24", "close": 44.33, "volume": 2613374.0}, {"date": "2018-10-25", "close": 45.18, "volume": 1949545.0}, {"date": "2018-10-26", "close": 43.74, "volume": 3325969.0}, {"date": "2018-10-29", "close": 42.28, "volume": 4916910.0}, {"date": "2018-10-30", "close": 45.72, "volume": 6189412.0}, {"date": "2018-10-31", "close": 45.53, "volume": 6516009.0}, {"date": "2018-11-01", "close": 48.09, "volume": 4571557.0}, {"date": "2018-11-02", "close": 48.09, "volume": 3111438.0}, {"date": "2018-11-05", "close": 47.5, "volume": 2115862.0}, {"date": "2018-11-06", "close": 47.54, "volume": 1561240.0}, {"date": "2018-11-07", "close": 47.7, "volume": 2045962.0}, {"date": "2018-11-08", "close": 46.81, "volume": 2022364.0}, {"date": "2018-11-09", "close": 45.76, "volume": 3173408.0}, {"date": "2018-11-12", "close": 45.34, "volume": 2496326.0}, {"date": "2018-11-13", "close": 45.71, "volume": 1845283.0}, {"date": "2018-11-14", "close": 45.23, "volume": 2211850.0}, {"date": "2018-11-15", "close": 46.25, "volume": 1387624.0}, {"date": "2018-11-16", "close": 46.01, "volume": 1083399.0}, {"date": "2018-11-19", "close": 45.64, "volume": 1023586.0}, {"date": "2018-11-20", "close": 45.43, "volume": 1798364.0}, {"date": "2018-11-21", "close": 45.73, "volume": 932044.0}, {"date": "2018-11-23", "close": 45.64, "volume": 683152.0}, {"date": "2018-11-26", "close": 46.43, "volume": 1626005.0}, {"date": "2018-11-27", "close": 46.11, "volume": 1338056.0}, {"date": "2018-11-28", "close": 47.22, "volume": 1500929.0}, {"date": "2018-11-29", "close": 46.84, "volume": 1000078.0}, {"date": "2018-11-30", "close": 47.38, "volume": 1808807.0}, {"date": "2018-12-03", "close": 48.04, "volume": 1929174.0}, {"date": "2018-12-04", "close": 45.17, "volume": 1490899.0}, {"date": "2018-12-06", "close": 44.6, "volume": 2334528.0}, {"date": "2018-12-07", "close": 43.91, "volume": 1212152.0}, {"date": "2018-12-10", "close": 42.97, "volume": 1729544.0}, {"date": "2018-12-11", "close": 42.66, "volume": 1205175.0}, {"date": "2018-12-12", "close": 42.57, "volume": 1121970.0}, {"date": "2018-12-13", "close": 42.24, "volume": 1048221.0}, {"date": "2018-12-14", "close": 41.41, "volume": 1427508.0}, {"date": "2018-12-17", "close": 42.38, "volume": 3106741.0}, {"date": "2018-12-18", "close": 43.03, "volume": 2871464.0}, {"date": "2018-12-19", "close": 42.71, "volume": 2347360.0}, {"date": "2018-12-20", "close": 42.87, "volume": 2970107.0}, {"date": "2018-12-21", "close": 41.99, "volume": 4219550.0}, {"date": "2018-12-24", "close": 42.01, "volume": 991189.0}, {"date": "2018-12-26", "close": 43.17, "volume": 1259965.0}, {"date": "2018-12-27", "close": 42.9, "volume": 2343849.0}, {"date": "2018-12-28", "close": 42.7, "volume": 1934621.0}, {"date": "2018-12-31", "close": 42.7, "volume": 2763906.0}, {"date": "2019-01-02", "close": 43.47, "volume": 1998458.0}, {"date": "2019-01-03", "close": 42.42, "volume": 1685561.0}, {"date": "2019-01-04", "close": 44.12, "volume": 2861525.0}, {"date": "2019-01-07", "close": 44.91, "volume": 1972112.0}, {"date": "2019-01-08", "close": 46.01, "volume": 2195880.0}, {"date": "2019-01-09", "close": 46.65, "volume": 2737634.0}, {"date": "2019-01-10", "close": 46.55, "volume": 1381224.0}, {"date": "2019-01-11", "close": 46.34, "volume": 987917.0}, {"date": "2019-01-14", "close": 46.4, "volume": 1167718.0}, {"date": "2019-01-15", "close": 46.01, "volume": 1033454.0}, {"date": "2019-01-16", "close": 45.72, "volume": 2353346.0}, {"date": "2019-01-17", "close": 46.48, "volume": 1106805.0}, {"date": "2019-01-18", "close": 48.01, "volume": 1668933.0}, {"date": "2019-01-22", "close": 47.16, "volume": 1668683.0}, {"date": "2019-01-23", "close": 46.48, "volume": 2191669.0}, {"date": "2019-01-24", "close": 46.4, "volume": 1861242.0}, {"date": "2019-01-25", "close": 47.6, "volume": 2524900.0}, {"date": "2019-01-28", "close": 48.2, "volume": 1937797.0}, {"date": "2019-01-29", "close": 47.86, "volume": 4315660.0}, {"date": "2019-01-30", "close": 47.8, "volume": 2669051.0}, {"date": "2019-01-31", "close": 47.86, "volume": 2014345.0}, {"date": "2019-02-01", "close": 48.17, "volume": 1625571.0}, {"date": "2019-02-04", "close": 49.27, "volume": 1644113.0}, {"date": "2019-02-05", "close": 49.57, "volume": 1903205.0}, {"date": "2019-02-06", "close": 49.75, "volume": 1702065.0}, {"date": "2019-02-07", "close": 49.31, "volume": 1006810.0}, {"date": "2019-02-08", "close": 49.26, "volume": 1214093.0}, {"date": "2019-02-11", "close": 49.67, "volume": 760644.0}, {"date": "2019-02-12", "close": 50.89, "volume": 1385656.0}, {"date": "2019-02-13", "close": 51.42, "volume": 1272567.0}, {"date": "2019-02-14", "close": 51.09, "volume": 1010524.0}, {"date": "2019-02-15", "close": 51.64, "volume": 2207767.0}, {"date": "2019-02-19", "close": 51.99, "volume": 1968917.0}, {"date": "2019-02-20", "close": 52.47, "volume": 1423666.0}, {"date": "2019-02-21", "close": 52.61, "volume": 1423454.0}, {"date": "2019-02-22", "close": 53.18, "volume": 1555544.0}, {"date": "2019-02-25", "close": 53.34, "volume": 2241620.0}, {"date": "2019-02-26", "close": 52.78, "volume": 1628304.0}, {"date": "2019-02-27", "close": 52.74, "volume": 1536397.0}, {"date": "2019-02-28", "close": 51.93, "volume": 1583308.0}, {"date": "2019-03-01", "close": 52.58, "volume": 1989238.0}, {"date": "2019-03-04", "close": 52.5, "volume": 1525796.0}, {"date": "2019-03-05", "close": 52.0, "volume": 1225115.0}, {"date": "2019-03-06", "close": 51.87, "volume": 1289660.0}, {"date": "2019-03-07", "close": 50.72, "volume": 1582414.0}, {"date": "2019-03-08", "close": 50.87, "volume": 894364.0}, {"date": "2019-03-11", "close": 51.15, "volume": 1634339.0}, {"date": "2019-03-12", "close": 51.44, "volume": 869355.0}, {"date": "2019-03-13", "close": 51.41, "volume": 1141371.0}, {"date": "2019-03-14", "close": 50.97, "volume": 1307154.0}, {"date": "2019-03-15", "close": 51.32, "volume": 3047517.0}, {"date": "2019-03-18", "close": 52.1, "volume": 1196664.0}, {"date": "2019-03-19", "close": 52.13, "volume": 1105991.0}, {"date": "2019-03-20", "close": 51.97, "volume": 1422784.0}, {"date": "2019-03-21", "close": 52.85, "volume": 1096752.0}, {"date": "2019-03-22", "close": 51.74, "volume": 1007117.0}, {"date": "2019-03-25", "close": 51.68, "volume": 988284.0}, {"date": "2019-03-26", "close": 51.55, "volume": 1159565.0}, {"date": "2019-03-27", "close": 51.97, "volume": 1114183.0}, {"date": "2019-03-28", "close": 52.52, "volume": 948939.0}, {"date": "2019-03-29", "close": 53.32, "volume": 1612045.0}, {"date": "2019-04-01", "close": 53.99, "volume": 1285133.0}, {"date": "2019-04-02", "close": 54.05, "volume": 1030768.0}, {"date": "2019-04-03", "close": 54.5, "volume": 1065515.0}, {"date": "2019-04-04", "close": 54.82, "volume": 879411.0}, {"date": "2019-04-05", "close": 55.17, "volume": 806477.0}, {"date": "2019-04-08", "close": 55.22, "volume": 1277417.0}, {"date": "2019-04-09", "close": 53.84, "volume": 1021129.0}, {"date": "2019-04-10", "close": 54.19, "volume": 1085518.0}, {"date": "2019-04-11", "close": 54.89, "volume": 725704.0}, {"date": "2019-04-12", "close": 55.51, "volume": 740391.0}, {"date": "2019-04-15", "close": 55.59, "volume": 503539.0}, {"date": "2019-04-16", "close": 55.94, "volume": 623862.0}, {"date": "2019-04-17", "close": 56.0, "volume": 767666.0}, {"date": "2019-04-18", "close": 56.49, "volume": 822224.0}, {"date": "2019-04-22", "close": 56.09, "volume": 760135.0}, {"date": "2019-04-23", "close": 56.28, "volume": 630106.0}, {"date": "2019-04-24", "close": 56.23, "volume": 983584.0}, {"date": "2019-04-25", "close": 55.34, "volume": 1054591.0}, {"date": "2019-04-26", "close": 55.91, "volume": 692600.0}, {"date": "2019-04-29", "close": 55.81, "volume": 1060571.0}, {"date": "2019-04-30", "close": 52.57, "volume": 4882237.0}, {"date": "2019-05-01", "close": 52.5, "volume": 1846458.0}, {"date": "2019-05-02", "close": 52.52, "volume": 1127065.0}, {"date": "2019-05-03", "close": 53.64, "volume": 775563.0}, {"date": "2019-05-06", "close": 51.88, "volume": 1569834.0}, {"date": "2019-05-07", "close": 51.39, "volume": 1176030.0}, {"date": "2019-05-08", "close": 50.3, "volume": 1399333.0}, {"date": "2019-05-09", "close": 50.47, "volume": 1391376.0}, {"date": "2019-05-10", "close": 50.22, "volume": 1090525.0}, {"date": "2019-05-13", "close": 48.1, "volume": 1712105.0}, {"date": "2019-05-14", "close": 48.3, "volume": 1798520.0}, {"date": "2019-05-15", "close": 48.14, "volume": 1773036.0}, {"date": "2019-05-16", "close": 45.12, "volume": 13528850.0}, {"date": "2019-05-17", "close": 43.85, "volume": 8016325.0}, {"date": "2019-05-20", "close": 43.26, "volume": 3084065.0}, {"date": "2019-05-21", "close": 44.6, "volume": 3063113.0}, {"date": "2019-05-22", "close": 43.98, "volume": 2069721.0}, {"date": "2019-05-23", "close": 43.69, "volume": 2158304.0}, {"date": "2019-05-24", "close": 44.03, "volume": 1156251.0}, {"date": "2019-05-28", "close": 43.05, "volume": 1864650.0}, {"date": "2019-05-29", "close": 41.19, "volume": 5459987.0}, {"date": "2019-05-30", "close": 41.19, "volume": 2441554.0}, {"date": "2019-05-31", "close": 40.5, "volume": 2394268.0}, {"date": "2019-06-03", "close": 41.33, "volume": 1773351.0}, {"date": "2019-06-04", "close": 43.16, "volume": 2468770.0}, {"date": "2019-06-05", "close": 43.37, "volume": 2052117.0}, {"date": "2019-06-06", "close": 43.24, "volume": 1952959.0}, {"date": "2019-06-07", "close": 43.83, "volume": 1735114.0}, {"date": "2019-06-10", "close": 44.38, "volume": 1818422.0}, {"date": "2019-06-11", "close": 44.59, "volume": 2520007.0}, {"date": "2019-06-12", "close": 44.92, "volume": 2170485.0}, {"date": "2019-06-13", "close": 45.3, "volume": 1963666.0}, {"date": "2019-06-14", "close": 45.53, "volume": 1582675.0}, {"date": "2019-06-17", "close": 45.41, "volume": 1691588.0}, {"date": "2019-06-18", "close": 45.25, "volume": 2038827.0}, {"date": "2019-06-19", "close": 45.33, "volume": 1210488.0}, {"date": "2019-06-20", "close": 45.82, "volume": 1525586.0}, {"date": "2019-06-21", "close": 45.97, "volume": 2274070.0}, {"date": "2019-06-24", "close": 45.87, "volume": 1526667.0}, {"date": "2019-06-25", "close": 46.09, "volume": 1023399.0}, {"date": "2019-06-26", "close": 46.18, "volume": 1311456.0}, {"date": "2019-06-27", "close": 46.08, "volume": 1309654.0}, {"date": "2019-06-28", "close": 47.16, "volume": 3325518.0}, {"date": "2019-07-01", "close": 46.93, "volume": 1596681.0}, {"date": "2019-07-02", "close": 46.99, "volume": 1525892.0}, {"date": "2019-07-03", "close": 46.79, "volume": 816713.0}, {"date": "2019-07-05", "close": 47.01, "volume": 825233.0}, {"date": "2019-07-08", "close": 45.21, "volume": 1971479.0}, {"date": "2019-07-09", "close": 45.06, "volume": 2025645.0}, {"date": "2019-07-10", "close": 44.77, "volume": 1830910.0}, {"date": "2019-07-11", "close": 44.32, "volume": 1590390.0}, {"date": "2019-07-12", "close": 45.19, "volume": 1379378.0}, {"date": "2019-07-15", "close": 44.6, "volume": 1646889.0}, {"date": "2019-07-16", "close": 45.2, "volume": 1584525.0}, {"date": "2019-07-17", "close": 44.45, "volume": 1851500.0}, {"date": "2019-07-18", "close": 43.99, "volume": 1427497.0}, {"date": "2019-07-19", "close": 43.58, "volume": 1550641.0}, {"date": "2019-07-22", "close": 43.41, "volume": 1246820.0}, {"date": "2019-07-23", "close": 44.67, "volume": 1966785.0}, {"date": "2019-07-24", "close": 45.14, "volume": 1529091.0}, {"date": "2019-07-25", "close": 45.08, "volume": 1488876.0}, {"date": "2019-07-26", "close": 44.88, "volume": 2323643.0}, {"date": "2019-07-29", "close": 43.82, "volume": 3026804.0}, {"date": "2019-07-30", "close": 45.29, "volume": 6616302.0}, {"date": "2019-07-31", "close": 45.45, "volume": 5941479.0}, {"date": "2019-08-01", "close": 43.69, "volume": 2526889.0}, {"date": "2019-08-02", "close": 43.74, "volume": 1433388.0}, {"date": "2019-08-05", "close": 43.65, "volume": 4015152.0}, {"date": "2019-08-06", "close": 44.9, "volume": 2390284.0}, {"date": "2019-08-07", "close": 45.41, "volume": 3431402.0}, {"date": "2019-08-08", "close": 45.91, "volume": 2669786.0}, {"date": "2019-08-09", "close": 45.53, "volume": 1230488.0}, {"date": "2019-08-12", "close": 45.5, "volume": 1849180.0}, {"date": "2019-08-13", "close": 45.57, "volume": 1602677.0}, {"date": "2019-08-14", "close": 44.85, "volume": 2931227.0}, {"date": "2019-08-15", "close": 46.1, "volume": 2837904.0}, {"date": "2019-08-16", "close": 46.27, "volume": 2104649.0}, {"date": "2019-08-19", "close": 46.6, "volume": 2248341.0}, {"date": "2019-08-20", "close": 46.18, "volume": 1022650.0}, {"date": "2019-08-21", "close": 46.82, "volume": 829762.0}, {"date": "2019-08-22", "close": 46.46, "volume": 877629.0}, {"date": "2019-08-23", "close": 45.01, "volume": 1543158.0}, {"date": "2019-08-26", "close": 45.2, "volume": 1061457.0}, {"date": "2019-08-27", "close": 44.48, "volume": 1279045.0}, {"date": "2019-08-28", "close": 45.09, "volume": 691543.0}, {"date": "2019-08-29", "close": 46.13, "volume": 802023.0}, {"date": "2019-08-30", "close": 46.52, "volume": 648896.0}, {"date": "2019-09-03", "close": 45.6, "volume": 780552.0}, {"date": "2019-09-04", "close": 46.3, "volume": 637492.0}, {"date": "2019-09-05", "close": 47.62, "volume": 1085474.0}, {"date": "2019-09-06", "close": 47.81, "volume": 1015019.0}, {"date": "2019-09-09", "close": 49.1, "volume": 1223708.0}, {"date": "2019-09-10", "close": 49.72, "volume": 2429561.0}, {"date": "2019-09-11", "close": 50.84, "volume": 2260355.0}, {"date": "2019-09-12", "close": 51.71, "volume": 1648240.0}, {"date": "2019-09-13", "close": 50.24, "volume": 2247484.0}, {"date": "2019-09-16", "close": 48.75, "volume": 2263548.0}, {"date": "2019-09-17", "close": 49.16, "volume": 1487117.0}, {"date": "2019-09-18", "close": 48.8, "volume": 945974.0}, {"date": "2019-09-19", "close": 48.49, "volume": 971413.0}, {"date": "2019-09-20", "close": 47.48, "volume": 1972642.0}, {"date": "2019-09-23", "close": 47.77, "volume": 868108.0}, {"date": "2019-09-24", "close": 47.36, "volume": 912138.0}, {"date": "2019-09-25", "close": 47.98, "volume": 776471.0}, {"date": "2019-09-26", "close": 47.49, "volume": 1020000.0}, {"date": "2019-09-27", "close": 47.66, "volume": 916850.0}, {"date": "2019-09-30", "close": 47.71, "volume": 971378.0}, {"date": "2019-10-01", "close": 46.81, "volume": 719321.0}, {"date": "2019-10-02", "close": 45.19, "volume": 1664995.0}, {"date": "2019-10-03", "close": 45.0, "volume": 1557931.0}, {"date": "2019-10-04", "close": 45.51, "volume": 1447906.0}, {"date": "2019-10-07", "close": 45.13, "volume": 1311346.0}, {"date": "2019-10-08", "close": 45.24, "volume": 1337685.0}, {"date": "2019-10-09", "close": 45.46, "volume": 1005331.0}, {"date": "2019-10-10", "close": 46.34, "volume": 1044395.0}, {"date": "2019-10-11", "close": 47.99, "volume": 1266427.0}, {"date": "2019-10-14", "close": 47.73, "volume": 751294.0}, {"date": "2019-10-15", "close": 48.45, "volume": 927275.0}, {"date": "2019-10-16", "close": 48.81, "volume": 1405044.0}, {"date": "2019-10-17", "close": 50.02, "volume": 1002227.0}, {"date": "2019-10-18", "close": 51.01, "volume": 1783821.0}, {"date": "2019-10-21", "close": 51.1, "volume": 1467706.0}, {"date": "2019-10-22", "close": 51.74, "volume": 1357957.0}, {"date": "2019-10-23", "close": 50.85, "volume": 1195439.0}, {"date": "2019-10-24", "close": 50.92, "volume": 723424.0}, {"date": "2019-10-25", "close": 51.07, "volume": 1166764.0}, {"date": "2019-10-28", "close": 51.35, "volume": 2195936.0}, {"date": "2019-10-29", "close": 49.23, "volume": 3869584.0}, {"date": "2019-10-30", "close": 50.38, "volume": 1725353.0}, {"date": "2019-10-31", "close": 49.68, "volume": 2141595.0}, {"date": "2019-11-01", "close": 50.28, "volume": 1265279.0}, {"date": "2019-11-04", "close": 50.86, "volume": 1092232.0}, {"date": "2019-11-05", "close": 51.89, "volume": 2139983.0}, {"date": "2019-11-06", "close": 52.03, "volume": 1091636.0}, {"date": "2019-11-07", "close": 51.87, "volume": 657345.0}, {"date": "2019-11-08", "close": 52.08, "volume": 980490.0}, {"date": "2019-11-11", "close": 51.75, "volume": 801817.0}, {"date": "2019-11-12", "close": 52.05, "volume": 917942.0}, {"date": "2019-11-13", "close": 51.78, "volume": 452366.0}, {"date": "2019-11-14", "close": 51.52, "volume": 817622.0}, {"date": "2019-11-15", "close": 50.78, "volume": 1149755.0}, {"date": "2019-11-18", "close": 49.25, "volume": 1308088.0}, {"date": "2019-11-19", "close": 48.27, "volume": 1860200.0}, {"date": "2019-11-20", "close": 48.09, "volume": 1321485.0}, {"date": "2019-11-21", "close": 48.45, "volume": 918082.0}, {"date": "2019-11-22", "close": 48.2, "volume": 1090719.0}, {"date": "2019-11-25", "close": 48.76, "volume": 1123804.0}, {"date": "2019-11-26", "close": 48.69, "volume": 1057160.0}, {"date": "2019-11-27", "close": 48.74, "volume": 1036889.0}, {"date": "2019-11-29", "close": 48.4, "volume": 470472.0}, {"date": "2019-12-02", "close": 47.33, "volume": 1417068.0}, {"date": "2019-12-03", "close": 46.7, "volume": 1191931.0}, {"date": "2019-12-04", "close": 46.37, "volume": 1846619.0}, {"date": "2019-12-05", "close": 46.9, "volume": 4033010.0}, {"date": "2019-12-06", "close": 46.79, "volume": 1349468.0}, {"date": "2019-12-09", "close": 45.38, "volume": 2017962.0}, {"date": "2019-12-10", "close": 45.39, "volume": 2408038.0}, {"date": "2019-12-11", "close": 45.52, "volume": 1898958.0}, {"date": "2019-12-12", "close": 46.79, "volume": 2008669.0}, {"date": "2019-12-13", "close": 46.52, "volume": 1929025.0}, {"date": "2019-12-16", "close": 46.19, "volume": 1094258.0}, {"date": "2019-12-17", "close": 46.81, "volume": 1349823.0}, {"date": "2019-12-18", "close": 47.13, "volume": 1460929.0}, {"date": "2019-12-19", "close": 47.35, "volume": 1024348.0}, {"date": "2019-12-20", "close": 47.42, "volume": 1827622.0}, {"date": "2019-12-23", "close": 47.14, "volume": 1113677.0}, {"date": "2019-12-24", "close": 47.5, "volume": 427951.0}, {"date": "2019-12-26", "close": 47.74, "volume": 703632.0}, {"date": "2019-12-27", "close": 47.81, "volume": 629188.0}, {"date": "2019-12-30", "close": 47.57, "volume": 582897.0}, {"date": "2019-12-31", "close": 47.64, "volume": 564691.0}, {"date": "2020-01-02", "close": 47.77, "volume": 1034018.0}, {"date": "2020-01-03", "close": 47.35, "volume": 883209.0}, {"date": "2020-01-06", "close": 47.65, "volume": 1088383.0}, {"date": "2020-01-07", "close": 47.33, "volume": 884197.0}, {"date": "2020-01-08", "close": 47.26, "volume": 1119134.0}, {"date": "2020-01-09", "close": 47.05, "volume": 1065788.0}, {"date": "2020-01-10", "close": 47.62, "volume": 1707116.0}, {"date": "2020-01-13", "close": 48.54, "volume": 1448036.0}, {"date": "2020-01-14", "close": 47.24, "volume": 2156258.0}, {"date": "2020-01-15", "close": 46.61, "volume": 2630834.0}, {"date": "2020-01-16", "close": 47.63, "volume": 1687944.0}, {"date": "2020-01-17", "close": 46.93, "volume": 1815794.0}, {"date": "2020-01-21", "close": 47.02, "volume": 2663149.0}, {"date": "2020-01-22", "close": 46.5, "volume": 2142782.0}, {"date": "2020-01-23", "close": 46.71, "volume": 2146592.0}, {"date": "2020-01-24", "close": 45.43, "volume": 2235435.0}, {"date": "2020-01-27", "close": 43.81, "volume": 3440517.0}, {"date": "2020-01-28", "close": 45.49, "volume": 6386925.0}, {"date": "2020-01-29", "close": 44.31, "volume": 2517121.0}, {"date": "2020-01-30", "close": 43.45, "volume": 2195333.0}, {"date": "2020-01-31", "close": 42.69, "volume": 2789215.0}, {"date": "2020-02-03", "close": 42.28, "volume": 2547185.0}, {"date": "2020-02-04", "close": 42.79, "volume": 1287945.0}, {"date": "2020-02-05", "close": 43.8, "volume": 1189522.0}, {"date": "2020-02-06", "close": 43.3, "volume": 1285553.0}, {"date": "2020-02-07", "close": 41.99, "volume": 1361014.0}, {"date": "2020-02-10", "close": 43.0, "volume": 1269006.0}, {"date": "2020-02-11", "close": 44.01, "volume": 1475618.0}, {"date": "2020-02-12", "close": 44.29, "volume": 1420979.0}, {"date": "2020-02-13", "close": 44.0, "volume": 884963.0}, {"date": "2020-02-14", "close": 43.93, "volume": 1157039.0}, {"date": "2020-02-18", "close": 43.98, "volume": 1733878.0}, {"date": "2020-02-19", "close": 44.1, "volume": 1070262.0}, {"date": "2020-02-20", "close": 44.52, "volume": 937350.0}, {"date": "2020-02-21", "close": 44.09, "volume": 1218359.0}, {"date": "2020-02-24", "close": 42.84, "volume": 2262606.0}, {"date": "2020-02-25", "close": 40.95, "volume": 3753835.0}, {"date": "2020-02-26", "close": 39.6, "volume": 4449703.0}, {"date": "2020-02-27", "close": 40.12, "volume": 3528393.0}, {"date": "2020-02-28", "close": 39.55, "volume": 4720035.0}, {"date": "2020-03-02", "close": 41.0, "volume": 3068224.0}, {"date": "2020-03-03", "close": 38.7, "volume": 2740252.0}, {"date": "2020-03-04", "close": 40.57, "volume": 4984043.0}, {"date": "2020-03-05", "close": 41.63, "volume": 4313625.0}, {"date": "2020-03-06", "close": 42.69, "volume": 4555625.0}, {"date": "2020-03-09", "close": 40.95, "volume": 3661878.0}, {"date": "2020-03-10", "close": 42.19, "volume": 3242969.0}, {"date": "2020-03-11", "close": 39.97, "volume": 2325847.0}, {"date": "2020-03-12", "close": 38.73, "volume": 6776115.0}, {"date": "2020-03-13", "close": 41.49, "volume": 5280597.0}, {"date": "2020-03-16", "close": 37.99, "volume": 3434416.0}, {"date": "2020-03-17", "close": 39.13, "volume": 2883873.0}, {"date": "2020-03-18", "close": 38.43, "volume": 2297856.0}, {"date": "2020-03-19", "close": 36.85, "volume": 2806750.0}, {"date": "2020-03-20", "close": 34.75, "volume": 2301353.0}, {"date": "2020-03-23", "close": 35.6, "volume": 3217564.0}, {"date": "2020-03-24", "close": 36.49, "volume": 2655749.0}, {"date": "2020-03-25", "close": 36.89, "volume": 2858205.0}, {"date": "2020-03-26", "close": 37.28, "volume": 1775873.0}, {"date": "2020-03-27", "close": 36.85, "volume": 1809948.0}, {"date": "2020-03-30", "close": 38.6, "volume": 1780085.0}, {"date": "2020-03-31", "close": 37.81, "volume": 2031027.0}, {"date": "2020-04-01", "close": 35.61, "volume": 2217068.0}, {"date": "2020-04-02", "close": 35.94, "volume": 2000486.0}, {"date": "2020-04-03", "close": 35.87, "volume": 1262587.0}, {"date": "2020-04-06", "close": 38.22, "volume": 3000919.0}, {"date": "2020-04-07", "close": 39.66, "volume": 3942241.0}, {"date": "2020-04-08", "close": 40.22, "volume": 1502079.0}, {"date": "2020-04-09", "close": 40.21, "volume": 1849286.0}, {"date": "2020-04-13", "close": 39.63, "volume": 1155851.0}, {"date": "2020-04-14", "close": 40.67, "volume": 1505363.0}, {"date": "2020-04-15", "close": 40.08, "volume": 1501657.0}, {"date": "2020-04-16", "close": 39.9, "volume": 1443735.0}, {"date": "2020-04-17", "close": 41.08, "volume": 1296691.0}, {"date": "2020-04-20", "close": 40.35, "volume": 1086055.0}, {"date": "2020-04-21", "close": 38.72, "volume": 1240138.0}, {"date": "2020-04-22", "close": 38.77, "volume": 1398800.0}, {"date": "2020-04-23", "close": 39.64, "volume": 1546086.0}, {"date": "2020-04-24", "close": 40.39, "volume": 1236551.0}, {"date": "2020-04-27", "close": 42.53, "volume": 1599760.0}, {"date": "2020-04-28", "close": 43.36, "volume": 1325920.0}, {"date": "2020-04-29", "close": 44.06, "volume": 1818771.0}, {"date": "2020-04-30", "close": 42.38, "volume": 2208732.0}, {"date": "2020-05-01", "close": 41.65, "volume": 1197133.0}, {"date": "2020-05-04", "close": 41.98, "volume": 2002297.0}, {"date": "2020-05-05", "close": 42.16, "volume": 1460544.0}, {"date": "2020-05-06", "close": 43.65, "volume": 1370491.0}, {"date": "2020-05-07", "close": 43.31, "volume": 1308078.0}, {"date": "2020-05-08", "close": 44.79, "volume": 1156876.0}, {"date": "2020-05-11", "close": 43.94, "volume": 893828.0}, {"date": "2020-05-12", "close": 42.08, "volume": 1545540.0}, {"date": "2020-05-13", "close": 39.98, "volume": 1763485.0}, {"date": "2020-05-14", "close": 40.28, "volume": 1651404.0}, {"date": "2020-05-15", "close": 40.41, "volume": 4775295.0}, {"date": "2020-05-18", "close": 43.5, "volume": 1576727.0}, {"date": "2020-05-19", "close": 41.98, "volume": 1637957.0}, {"date": "2020-05-20", "close": 42.46, "volume": 1269438.0}, {"date": "2020-05-21", "close": 42.68, "volume": 835324.0}, {"date": "2020-05-22", "close": 42.22, "volume": 1103520.0}, {"date": "2020-05-26", "close": 44.83, "volume": 1639206.0}, {"date": "2020-05-27", "close": 47.21, "volume": 2183297.0}, {"date": "2020-05-28", "close": 46.59, "volume": 2323242.0}, {"date": "2020-05-29", "close": 47.5, "volume": 2662033.0}, {"date": "2020-06-01", "close": 47.32, "volume": 1067096.0}, {"date": "2020-06-02", "close": 47.88, "volume": 1017829.0}, {"date": "2020-06-03", "close": 49.85, "volume": 1224811.0}, {"date": "2020-06-04", "close": 50.57, "volume": 1705073.0}, {"date": "2020-06-05", "close": 52.0, "volume": 2078491.0}, {"date": "2020-06-08", "close": 50.88, "volume": 1618599.0}, {"date": "2020-06-09", "close": 49.27, "volume": 1709556.0}, {"date": "2020-06-10", "close": 48.39, "volume": 1302594.0}, {"date": "2020-06-11", "close": 46.82, "volume": 1167213.0}, {"date": "2020-06-12", "close": 46.95, "volume": 1163500.0}, {"date": "2020-06-15", "close": 47.65, "volume": 940414.0}, {"date": "2020-06-16", "close": 47.88, "volume": 1079013.0}, {"date": "2020-06-17", "close": 47.69, "volume": 825891.0}, {"date": "2020-06-18", "close": 47.93, "volume": 1102475.0}, {"date": "2020-06-19", "close": 47.29, "volume": 1458066.0}, {"date": "2020-06-22", "close": 47.19, "volume": 667416.0}, {"date": "2020-06-23", "close": 47.47, "volume": 967032.0}, {"date": "2020-06-24", "close": 45.11, "volume": 1369949.0}, {"date": "2020-06-25", "close": 44.74, "volume": 1552237.0}, {"date": "2020-06-26", "close": 44.45, "volume": 2639296.0}, {"date": "2020-06-29", "close": 46.44, "volume": 1030970.0}, {"date": "2020-06-30", "close": 47.12, "volume": 1091634.0}, {"date": "2020-07-01", "close": 46.3, "volume": 938209.0}, {"date": "2020-07-02", "close": 47.32, "volume": 1072848.0}, {"date": "2020-07-06", "close": 48.04, "volume": 779431.0}, {"date": "2020-07-07", "close": 47.9, "volume": 962697.0}, {"date": "2020-07-08", "close": 47.84, "volume": 874212.0}, {"date": "2020-07-09", "close": 47.57, "volume": 1013417.0}, {"date": "2020-07-10", "close": 48.27, "volume": 866189.0}, {"date": "2020-07-13", "close": 48.47, "volume": 1042998.0}, {"date": "2020-07-14", "close": 49.93, "volume": 729816.0}, {"date": "2020-07-15", "close": 50.63, "volume": 1303161.0}, {"date": "2020-07-16", "close": 50.81, "volume": 823542.0}, {"date": "2020-07-17", "close": 50.53, "volume": 607583.0}, {"date": "2020-07-20", "close": 50.5, "volume": 636236.0}, {"date": "2020-07-21", "close": 51.06, "volume": 886354.0}, {"date": "2020-07-22", "close": 51.02, "volume": 593194.0}, {"date": "2020-07-23", "close": 51.2, "volume": 635292.0}, {"date": "2020-07-24", "close": 51.31, "volume": 929149.0}, {"date": "2020-07-27", "close": 52.84, "volume": 1522724.0}, {"date": "2020-07-28", "close": 52.24, "volume": 1136463.0}, {"date": "2020-07-29", "close": 53.3, "volume": 1071465.0}, {"date": "2020-07-30", "close": 48.46, "volume": 3136954.0}, {"date": "2020-07-31", "close": 48.14, "volume": 2758750.0}, {"date": "2020-08-03", "close": 48.37, "volume": 1030073.0}, {"date": "2020-08-04", "close": 47.95, "volume": 1190936.0}, {"date": "2020-08-05", "close": 48.02, "volume": 1105311.0}, {"date": "2020-08-06", "close": 48.6, "volume": 997647.0}, {"date": "2020-08-07", "close": 48.91, "volume": 797429.0}, {"date": "2020-08-10", "close": 48.81, "volume": 699208.0}, {"date": "2020-08-11", "close": 49.77, "volume": 1220490.0}, {"date": "2020-08-12", "close": 50.01, "volume": 658583.0}, {"date": "2020-08-13", "close": 49.06, "volume": 541485.0}, {"date": "2020-08-14", "close": 49.76, "volume": 770487.0}, {"date": "2020-08-17", "close": 49.71, "volume": 666151.0}, {"date": "2020-08-18", "close": 49.51, "volume": 617530.0}, {"date": "2020-08-19", "close": 49.46, "volume": 658861.0}, {"date": "2020-08-20", "close": 49.1, "volume": 710130.0}, {"date": "2020-08-21", "close": 48.95, "volume": 719174.0}, {"date": "2020-08-24", "close": 49.71, "volume": 478473.0}, {"date": "2020-08-25", "close": 49.5, "volume": 491658.0}, {"date": "2020-08-26", "close": 49.48, "volume": 688096.0}, {"date": "2020-08-27", "close": 49.2, "volume": 772062.0}, {"date": "2020-08-28", "close": 49.36, "volume": 780562.0}, {"date": "2020-08-31", "close": 48.97, "volume": 1196771.0}, {"date": "2020-09-01", "close": 49.33, "volume": 778041.0}, {"date": "2020-09-02", "close": 50.19, "volume": 902442.0}, {"date": "2020-09-03", "close": 48.77, "volume": 632872.0}, {"date": "2020-09-04", "close": 48.61, "volume": 568369.0}, {"date": "2020-09-08", "close": 47.26, "volume": 1094447.0}, {"date": "2020-09-09", "close": 48.25, "volume": 1159258.0}, {"date": "2020-09-10", "close": 48.41, "volume": 811473.0}, {"date": "2020-09-11", "close": 48.78, "volume": 684811.0}, {"date": "2020-09-14", "close": 49.86, "volume": 782839.0}, {"date": "2020-09-15", "close": 50.79, "volume": 931370.0}, {"date": "2020-09-16", "close": 51.75, "volume": 924587.0}, {"date": "2020-09-17", "close": 53.18, "volume": 1947952.0}, {"date": "2020-09-18", "close": 53.24, "volume": 2328675.0}, {"date": "2020-09-21", "close": 51.88, "volume": 1325851.0}, {"date": "2020-09-22", "close": 52.66, "volume": 1096394.0}, {"date": "2020-09-23", "close": 51.8, "volume": 1337367.0}, {"date": "2020-09-24", "close": 53.0, "volume": 1735706.0}, {"date": "2020-09-25", "close": 52.16, "volume": 1911073.0}, {"date": "2020-09-28", "close": 53.29, "volume": 1719764.0}, {"date": "2020-09-29", "close": 53.73, "volume": 921155.0}, {"date": "2020-09-30", "close": 52.8, "volume": 1353613.0}, {"date": "2020-10-01", "close": 53.59, "volume": 959797.0}, {"date": "2020-10-02", "close": 53.53, "volume": 704442.0}, {"date": "2020-10-05", "close": 55.21, "volume": 825869.0}, {"date": "2020-10-06", "close": 53.6, "volume": 1246624.0}, {"date": "2020-10-07", "close": 54.08, "volume": 1352118.0}, {"date": "2020-10-08", "close": 56.75, "volume": 2232620.0}, {"date": "2020-10-09", "close": 57.19, "volume": 1683993.0}, {"date": "2020-10-12", "close": 56.49, "volume": 1266780.0}, {"date": "2020-10-13", "close": 55.2, "volume": 1406024.0}, {"date": "2020-10-14", "close": 55.57, "volume": 1005009.0}, {"date": "2020-10-15", "close": 55.83, "volume": 893228.0}, {"date": "2020-10-16", "close": 55.37, "volume": 1155181.0}, {"date": "2020-10-19", "close": 54.96, "volume": 835193.0}, {"date": "2020-10-20", "close": 55.13, "volume": 585476.0}, {"date": "2020-10-21", "close": 54.81, "volume": 1682487.0}, {"date": "2020-10-22", "close": 54.91, "volume": 1118884.0}, {"date": "2020-10-23", "close": 54.93, "volume": 773995.0}, {"date": "2020-10-26", "close": 53.93, "volume": 817210.0}, {"date": "2020-10-27", "close": 53.03, "volume": 764825.0}, {"date": "2020-10-28", "close": 51.46, "volume": 1270498.0}, {"date": "2020-10-29", "close": 53.38, "volume": 1686894.0}, {"date": "2020-10-30", "close": 51.69, "volume": 1448733.0}, {"date": "2020-11-02", "close": 52.85, "volume": 1062634.0}, {"date": "2020-11-03", "close": 53.3, "volume": 908755.0}, {"date": "2020-11-04", "close": 52.42, "volume": 678055.0}, {"date": "2020-11-05", "close": 53.82, "volume": 674901.0}, {"date": "2020-11-06", "close": 54.56, "volume": 943124.0}, {"date": "2020-11-09", "close": 53.13, "volume": 1425139.0}, {"date": "2020-11-10", "close": 54.75, "volume": 886788.0}, {"date": "2020-11-11", "close": 54.82, "volume": 755070.0}, {"date": "2020-11-12", "close": 54.09, "volume": 583146.0}, {"date": "2020-11-13", "close": 55.07, "volume": 827281.0}, {"date": "2020-11-16", "close": 56.4, "volume": 935183.0}, {"date": "2020-11-17", "close": 56.38, "volume": 934490.0}, {"date": "2020-11-18", "close": 56.49, "volume": 911341.0}, {"date": "2020-11-19", "close": 56.6, "volume": 615903.0}, {"date": "2020-11-20", "close": 56.06, "volume": 850848.0}, {"date": "2020-11-23", "close": 57.49, "volume": 1169723.0}, {"date": "2020-11-24", "close": 57.96, "volume": 1071348.0}, {"date": "2020-11-25", "close": 56.37, "volume": 956412.0}, {"date": "2020-11-27", "close": 57.08, "volume": 305790.0}, {"date": "2020-11-30", "close": 56.31, "volume": 2645821.0}, {"date": "2020-12-01", "close": 55.06, "volume": 1888914.0}, {"date": "2020-12-02", "close": 54.87, "volume": 1313999.0}, {"date": "2020-12-03", "close": 54.96, "volume": 1461675.0}, {"date": "2020-12-04", "close": 55.06, "volume": 983275.0}, {"date": "2020-12-07", "close": 55.31, "volume": 675079.0}, {"date": "2020-12-08", "close": 56.09, "volume": 1266738.0}, {"date": "2020-12-09", "close": 57.67, "volume": 1055364.0}, {"date": "2020-12-10", "close": 56.31, "volume": 827388.0}, {"date": "2020-12-11", "close": 56.36, "volume": 717023.0}, {"date": "2020-12-14", "close": 55.41, "volume": 871832.0}, {"date": "2020-12-15", "close": 56.42, "volume": 667720.0}, {"date": "2020-12-16", "close": 55.08, "volume": 1198794.0}, {"date": "2020-12-17", "close": 55.26, "volume": 1760886.0}, {"date": "2020-12-18", "close": 55.64, "volume": 1762428.0}, {"date": "2020-12-21", "close": 55.82, "volume": 769560.0}, {"date": "2020-12-22", "close": 55.36, "volume": 865722.0}, {"date": "2020-12-23", "close": 55.11, "volume": 797250.0}, {"date": "2020-12-24", "close": 55.48, "volume": 214998.0}, {"date": "2020-12-28", "close": 55.62, "volume": 485886.0}, {"date": "2020-12-29", "close": 54.71, "volume": 561441.0}, {"date": "2020-12-30", "close": 54.71, "volume": 536187.0}, {"date": "2020-12-31", "close": 54.82, "volume": 728922.0}, {"date": "2021-01-04", "close": 53.92, "volume": 1484671.0}, {"date": "2021-01-05", "close": 54.27, "volume": 754997.0}, {"date": "2021-01-06", "close": 56.14, "volume": 1386940.0}, {"date": "2021-01-07", "close": 56.83, "volume": 1072974.0}, {"date": "2021-01-08", "close": 56.16, "volume": 804014.0}, {"date": "2021-01-11", "close": 56.9, "volume": 749894.0}, {"date": "2021-01-12", "close": 58.78, "volume": 1028575.0}, {"date": "2021-01-13", "close": 58.32, "volume": 909700.0}, {"date": "2021-01-14", "close": 57.42, "volume": 1096773.0}, {"date": "2021-01-15", "close": 56.83, "volume": 1095216.0}, {"date": "2021-01-19", "close": 57.2, "volume": 1275171.0}, {"date": "2021-01-20", "close": 57.84, "volume": 922616.0}, {"date": "2021-01-21", "close": 58.04, "volume": 788343.0}, {"date": "2021-01-22", "close": 57.76, "volume": 1155453.0}, {"date": "2021-01-25", "close": 56.92, "volume": 1919161.0}, {"date": "2021-01-26", "close": 54.49, "volume": 1877398.0}, {"date": "2021-01-27", "close": 53.19, "volume": 3431156.0}, {"date": "2021-01-28", "close": 56.91, "volume": 3501948.0}, {"date": "2021-01-29", "close": 54.3, "volume": 2704920.0}, {"date": "2021-02-01", "close": 56.03, "volume": 1698581.0}, {"date": "2021-02-02", "close": 57.39, "volume": 1455087.0}, {"date": "2021-02-03", "close": 57.22, "volume": 813880.0}, {"date": "2021-02-04", "close": 58.64, "volume": 975354.0}, {"date": "2021-02-05", "close": 60.0, "volume": 931039.0}, {"date": "2021-02-08", "close": 61.38, "volume": 865641.0}, {"date": "2021-02-09", "close": 61.32, "volume": 789154.0}, {"date": "2021-02-10", "close": 61.22, "volume": 895817.0}, {"date": "2021-02-11", "close": 61.09, "volume": 874332.0}, {"date": "2021-02-12", "close": 60.37, "volume": 1063206.0}, {"date": "2021-02-16", "close": 59.12, "volume": 850138.0}, {"date": "2021-02-17", "close": 59.26, "volume": 715055.0}, {"date": "2021-02-18", "close": 58.15, "volume": 780297.0}, {"date": "2021-02-19", "close": 59.64, "volume": 1024231.0}, {"date": "2021-02-22", "close": 61.85, "volume": 1216195.0}, {"date": "2021-02-23", "close": 61.76, "volume": 1103481.0}, {"date": "2021-02-24", "close": 61.3, "volume": 1393170.0}, {"date": "2021-02-25", "close": 60.23, "volume": 1179194.0}, {"date": "2021-02-26", "close": 59.37, "volume": 1419728.0}, {"date": "2021-03-01", "close": 60.67, "volume": 1083407.0}, {"date": "2021-03-02", "close": 60.92, "volume": 1175399.0}, {"date": "2021-03-03", "close": 61.98, "volume": 1094139.0}, {"date": "2021-03-04", "close": 61.04, "volume": 1317262.0}, {"date": "2021-03-05", "close": 62.48, "volume": 1766459.0}, {"date": "2021-03-08", "close": 63.72, "volume": 2462088.0}, {"date": "2021-03-09", "close": 63.39, "volume": 1385052.0}, {"date": "2021-03-10", "close": 64.99, "volume": 997343.0}, {"date": "2021-03-11", "close": 64.98, "volume": 1036572.0}, {"date": "2021-03-12", "close": 64.38, "volume": 913025.0}, {"date": "2021-03-15", "close": 65.28, "volume": 881149.0}, {"date": "2021-03-16", "close": 65.63, "volume": 833330.0}, {"date": "2021-03-17", "close": 66.72, "volume": 1305133.0}, {"date": "2021-03-18", "close": 67.46, "volume": 1622509.0}, {"date": "2021-03-19", "close": 67.48, "volume": 1939983.0}, {"date": "2021-03-22", "close": 67.48, "volume": 1491699.0}, {"date": "2021-03-23", "close": 65.62, "volume": 1319630.0}, {"date": "2021-03-24", "close": 65.26, "volume": 982681.0}, {"date": "2021-03-25", "close": 66.73, "volume": 998003.0}, {"date": "2021-03-26", "close": 69.49, "volume": 1248986.0}, {"date": "2021-03-29", "close": 69.22, "volume": 732685.0}, {"date": "2021-03-30", "close": 69.19, "volume": 912691.0}, {"date": "2021-03-31", "close": 67.61, "volume": 2079837.0}, {"date": "2021-04-01", "close": 67.87, "volume": 1180369.0}, {"date": "2021-04-05", "close": 67.98, "volume": 940610.0}, {"date": "2021-04-06", "close": 68.9, "volume": 956723.0}, {"date": "2021-04-07", "close": 67.4, "volume": 730037.0}, {"date": "2021-04-08", "close": 66.83, "volume": 1201170.0}, {"date": "2021-04-09", "close": 67.27, "volume": 1626855.0}, {"date": "2021-04-12", "close": 68.41, "volume": 825700.0}, {"date": "2021-04-13", "close": 67.65, "volume": 701521.0}, {"date": "2021-04-14", "close": 67.3, "volume": 858595.0}, {"date": "2021-04-15", "close": 67.56, "volume": 795173.0}, {"date": "2021-04-16", "close": 68.23, "volume": 644105.0}, {"date": "2021-04-19", "close": 67.87, "volume": 659249.0}, {"date": "2021-04-20", "close": 67.11, "volume": 734675.0}, {"date": "2021-04-21", "close": 67.93, "volume": 711896.0}, {"date": "2021-04-22", "close": 67.75, "volume": 942880.0}, {"date": "2021-04-23", "close": 68.36, "volume": 743141.0}, {"date": "2021-04-26", "close": 67.9, "volume": 1439967.0}, {"date": "2021-04-27", "close": 68.12, "volume": 1335398.0}, {"date": "2021-04-28", "close": 66.54, "volume": 1054254.0}, {"date": "2021-04-29", "close": 68.41, "volume": 1692237.0}, {"date": "2021-04-30", "close": 67.75, "volume": 2278870.0}, {"date": "2021-05-03", "close": 70.29, "volume": 1760845.0}, {"date": "2021-05-04", "close": 71.53, "volume": 1041516.0}, {"date": "2021-05-05", "close": 71.22, "volume": 949462.0}, {"date": "2021-05-06", "close": 71.34, "volume": 725524.0}, {"date": "2021-05-07", "close": 71.13, "volume": 848778.0}, {"date": "2021-05-10", "close": 72.25, "volume": 894452.0}, {"date": "2021-05-11", "close": 70.87, "volume": 891888.0}, {"date": "2021-05-12", "close": 68.49, "volume": 1482056.0}, {"date": "2021-05-13", "close": 71.06, "volume": 801715.0}, {"date": "2021-05-14", "close": 71.77, "volume": 728457.0}, {"date": "2021-05-17", "close": 70.87, "volume": 979876.0}, {"date": "2021-05-18", "close": 68.87, "volume": 871956.0}, {"date": "2021-05-19", "close": 68.62, "volume": 819481.0}, {"date": "2021-05-20", "close": 68.93, "volume": 609723.0}, {"date": "2021-05-21", "close": 69.27, "volume": 3089879.0}, {"date": "2021-05-24", "close": 69.18, "volume": 710962.0}, {"date": "2021-05-25", "close": 69.16, "volume": 749812.0}, {"date": "2021-05-26", "close": 69.96, "volume": 682993.0}, {"date": "2021-05-27", "close": 71.1, "volume": 1514228.0}, {"date": "2021-05-28", "close": 71.07, "volume": 901762.0}, {"date": "2021-06-01", "close": 71.54, "volume": 694035.0}, {"date": "2021-06-02", "close": 71.25, "volume": 1120543.0}, {"date": "2021-06-03", "close": 68.83, "volume": 1694380.0}, {"date": "2021-06-04", "close": 69.05, "volume": 1858470.0}, {"date": "2021-06-07", "close": 68.2, "volume": 1199232.0}, {"date": "2021-06-08", "close": 68.39, "volume": 1074026.0}, {"date": "2021-06-09", "close": 68.44, "volume": 1205674.0}, {"date": "2021-06-10", "close": 67.79, "volume": 810110.0}, {"date": "2021-06-11", "close": 68.94, "volume": 1142971.0}, {"date": "2021-06-14", "close": 68.84, "volume": 1026407.0}, {"date": "2021-06-15", "close": 69.26, "volume": 948861.0}, {"date": "2021-06-16", "close": 68.38, "volume": 866085.0}, {"date": "2021-06-17", "close": 66.81, "volume": 1035659.0}, {"date": "2021-06-18", "close": 66.05, "volume": 1676876.0}, {"date": "2021-06-21", "close": 67.64, "volume": 654262.0}, {"date": "2021-06-22", "close": 67.92, "volume": 813340.0}, {"date": "2021-06-23", "close": 68.14, "volume": 879034.0}, {"date": "2021-06-24", "close": 67.77, "volume": 761042.0}, {"date": "2021-06-25", "close": 69.27, "volume": 1068092.0}, {"date": "2021-06-28", "close": 70.37, "volume": 1067752.0}, {"date": "2021-06-29", "close": 71.59, "volume": 910120.0}, {"date": "2021-06-30", "close": 72.06, "volume": 1041000.0}, {"date": "2021-07-01", "close": 72.1, "volume": 697074.0}, {"date": "2021-07-02", "close": 70.98, "volume": 811131.0}, {"date": "2021-07-06", "close": 70.41, "volume": 992679.0}, {"date": "2021-07-07", "close": 72.03, "volume": 643456.0}, {"date": "2021-07-08", "close": 70.35, "volume": 786818.0}, {"date": "2021-07-09", "close": 70.75, "volume": 1198629.0}, {"date": "2021-07-12", "close": 71.19, "volume": 817341.0}, {"date": "2021-07-13", "close": 71.03, "volume": 607710.0}, {"date": "2021-07-14", "close": 71.01, "volume": 1107401.0}, {"date": "2021-07-15", "close": 70.77, "volume": 757696.0}, {"date": "2021-07-16", "close": 69.91, "volume": 845306.0}, {"date": "2021-07-19", "close": 68.94, "volume": 704680.0}, {"date": "2021-07-20", "close": 70.2, "volume": 1408663.0}, {"date": "2021-07-21", "close": 70.73, "volume": 565740.0}, {"date": "2021-07-22", "close": 68.63, "volume": 899381.0}, {"date": "2021-07-23", "close": 69.63, "volume": 770873.0}, {"date": "2021-07-26", "close": 69.81, "volume": 735252.0}, {"date": "2021-07-27", "close": 70.11, "volume": 819193.0}, {"date": "2021-07-28", "close": 69.4, "volume": 832069.0}, {"date": "2021-07-29", "close": 70.43, "volume": 979111.0}, {"date": "2021-07-30", "close": 70.33, "volume": 1110933.0}, {"date": "2021-08-02", "close": 69.84, "volume": 616368.0}, {"date": "2021-08-03", "close": 71.64, "volume": 759544.0}, {"date": "2021-08-04", "close": 71.52, "volume": 805367.0}, {"date": "2021-08-05", "close": 71.34, "volume": 647373.0}, {"date": "2021-08-06", "close": 71.67, "volume": 546693.0}, {"date": "2021-08-09", "close": 71.41, "volume": 516925.0}, {"date": "2021-08-10", "close": 71.89, "volume": 565992.0}, {"date": "2021-08-11", "close": 72.25, "volume": 1162137.0}, {"date": "2021-08-12", "close": 71.42, "volume": 920228.0}, {"date": "2021-08-13", "close": 71.96, "volume": 545498.0}, {"date": "2021-08-16", "close": 72.64, "volume": 642967.0}, {"date": "2021-08-17", "close": 70.96, "volume": 742866.0}, {"date": "2021-08-18", "close": 70.31, "volume": 556670.0}, {"date": "2021-08-19", "close": 70.33, "volume": 566702.0}, {"date": "2021-08-20", "close": 71.06, "volume": 493980.0}, {"date": "2021-08-23", "close": 71.29, "volume": 497361.0}, {"date": "2021-08-24", "close": 71.81, "volume": 392820.0}, {"date": "2021-08-25", "close": 72.25, "volume": 671236.0}, {"date": "2021-08-26", "close": 71.74, "volume": 303178.0}, {"date": "2021-08-27", "close": 72.38, "volume": 440250.0}, {"date": "2021-08-30", "close": 72.94, "volume": 435412.0}, {"date": "2021-08-31", "close": 72.72, "volume": 1335566.0}, {"date": "2021-09-01", "close": 72.6, "volume": 633315.0}, {"date": "2021-09-02", "close": 73.71, "volume": 680518.0}, {"date": "2021-09-03", "close": 73.24, "volume": 433746.0}, {"date": "2021-09-07", "close": 71.87, "volume": 736443.0}, {"date": "2021-09-08", "close": 72.08, "volume": 636704.0}, {"date": "2021-09-09", "close": 70.96, "volume": 595589.0}, {"date": "2021-09-10", "close": 70.11, "volume": 724866.0}, {"date": "2021-09-13", "close": 69.7, "volume": 892636.0}, {"date": "2021-09-14", "close": 68.33, "volume": 833275.0}, {"date": "2021-09-15", "close": 68.46, "volume": 1109242.0}, {"date": "2021-09-16", "close": 66.66, "volume": 1117167.0}, {"date": "2021-09-17", "close": 65.28, "volume": 2177449.0}, {"date": "2021-09-20", "close": 64.48, "volume": 2042512.0}, {"date": "2021-09-21", "close": 63.84, "volume": 1120263.0}, {"date": "2021-09-22", "close": 63.77, "volume": 1279859.0}, {"date": "2021-09-23", "close": 64.42, "volume": 689992.0}, {"date": "2021-09-24", "close": 64.06, "volume": 1038568.0}, {"date": "2021-09-27", "close": 64.55, "volume": 966259.0}, {"date": "2021-09-28", "close": 63.4, "volume": 951499.0}, {"date": "2021-09-29", "close": 63.55, "volume": 933964.0}, {"date": "2021-09-30", "close": 61.07, "volume": 2082731.0}, {"date": "2021-10-01", "close": 61.49, "volume": 1159120.0}, {"date": "2021-10-04", "close": 61.17, "volume": 1249750.0}, {"date": "2021-10-05", "close": 63.66, "volume": 1839860.0}, {"date": "2021-10-06", "close": 63.75, "volume": 1234210.0}, {"date": "2021-10-07", "close": 64.66, "volume": 1223986.0}, {"date": "2021-10-08", "close": 64.23, "volume": 1223613.0}, {"date": "2021-10-11", "close": 64.16, "volume": 1474343.0}, {"date": "2021-10-12", "close": 63.46, "volume": 1786125.0}, {"date": "2021-10-13", "close": 63.66, "volume": 904453.0}, {"date": "2021-10-14", "close": 65.27, "volume": 934635.0}, {"date": "2021-10-15", "close": 65.7, "volume": 719966.0}, {"date": "2021-10-18", "close": 65.61, "volume": 718155.0}, {"date": "2021-10-19", "close": 65.51, "volume": 624299.0}, {"date": "2021-10-20", "close": 66.66, "volume": 1121481.0}, {"date": "2021-10-21", "close": 66.73, "volume": 908285.0}, {"date": "2021-10-22", "close": 66.76, "volume": 609858.0}, {"date": "2021-10-25", "close": 66.82, "volume": 1146427.0}, {"date": "2021-10-26", "close": 65.54, "volume": 959899.0}, {"date": "2021-10-27", "close": 64.25, "volume": 1442811.0}, {"date": "2021-10-28", "close": 70.69, "volume": 2735353.0}, {"date": "2021-10-29", "close": 73.07, "volume": 2458346.0}, {"date": "2021-11-01", "close": 74.7, "volume": 1836811.0}, {"date": "2021-11-02", "close": 78.36, "volume": 2215069.0}, {"date": "2021-11-03", "close": 78.39, "volume": 1532925.0}, {"date": "2021-11-04", "close": 77.86, "volume": 1268465.0}, {"date": "2021-11-05", "close": 77.55, "volume": 1337249.0}, {"date": "2021-11-08", "close": 77.6, "volume": 911872.0}, {"date": "2021-11-09", "close": 78.71, "volume": 758370.0}, {"date": "2021-11-10", "close": 78.44, "volume": 684358.0}, {"date": "2021-11-11", "close": 79.67, "volume": 666420.0}, {"date": "2021-11-12", "close": 82.09, "volume": 891616.0}, {"date": "2021-11-15", "close": 81.76, "volume": 782856.0}, {"date": "2021-11-16", "close": 82.52, "volume": 875380.0}, {"date": "2021-11-17", "close": 82.75, "volume": 542178.0}, {"date": "2021-11-18", "close": 82.31, "volume": 744896.0}, {"date": "2021-11-19", "close": 82.46, "volume": 726617.0}, {"date": "2021-11-22", "close": 82.8, "volume": 673088.0}, {"date": "2021-11-23", "close": 82.45, "volume": 620493.0}, {"date": "2021-11-24", "close": 82.39, "volume": 846838.0}, {"date": "2021-11-26", "close": 81.0, "volume": 646235.0}, {"date": "2021-11-29", "close": 80.86, "volume": 1026712.0}, {"date": "2021-11-30", "close": 79.05, "volume": 1767644.0}, {"date": "2021-12-01", "close": 79.46, "volume": 1259525.0}, {"date": "2021-12-02", "close": 81.08, "volume": 816786.0}, {"date": "2021-12-03", "close": 81.6, "volume": 1242491.0}, {"date": "2021-12-06", "close": 82.0, "volume": 822810.0}, {"date": "2021-12-07", "close": 82.89, "volume": 690776.0}, {"date": "2021-12-08", "close": 82.98, "volume": 834644.0}, {"date": "2021-12-09", "close": 82.87, "volume": 582003.0}, {"date": "2021-12-10", "close": 83.63, "volume": 590432.0}, {"date": "2021-12-13", "close": 83.54, "volume": 720545.0}, {"date": "2021-12-14", "close": 81.98, "volume": 1106080.0}, {"date": "2021-12-15", "close": 83.67, "volume": 1026308.0}, {"date": "2021-12-16", "close": 83.78, "volume": 801852.0}, {"date": "2021-12-17", "close": 80.91, "volume": 1859966.0}, {"date": "2021-12-20", "close": 79.27, "volume": 758882.0}, {"date": "2021-12-21", "close": 80.9, "volume": 818974.0}, {"date": "2021-12-22", "close": 81.6, "volume": 585386.0}, {"date": "2021-12-23", "close": 82.77, "volume": 508281.0}, {"date": "2021-12-27", "close": 84.7, "volume": 700916.0}, {"date": "2021-12-28", "close": 85.54, "volume": 523803.0}, {"date": "2021-12-29", "close": 85.81, "volume": 779339.0}, {"date": "2021-12-30", "close": 85.29, "volume": 608083.0}, {"date": "2021-12-31", "close": 85.85, "volume": 966582.0}, {"date": "2022-01-03", "close": 83.57, "volume": 839950.0}, {"date": "2022-01-04", "close": 84.96, "volume": 2043165.0}, {"date": "2022-01-05", "close": 83.54, "volume": 1071817.0}, {"date": "2022-01-06", "close": 84.1, "volume": 939134.0}, {"date": "2022-01-07", "close": 83.15, "volume": 1299879.0}, {"date": "2022-01-10", "close": 82.89, "volume": 1122254.0}, {"date": "2022-01-11", "close": 83.7, "volume": 855350.0}, {"date": "2022-01-12", "close": 83.98, "volume": 757115.0}, {"date": "2022-01-13", "close": 82.94, "volume": 712833.0}, {"date": "2022-01-14", "close": 80.57, "volume": 1346119.0}, {"date": "2022-01-18", "close": 80.66, "volume": 867154.0}, {"date": "2022-01-19", "close": 79.55, "volume": 790995.0}, {"date": "2022-01-20", "close": 78.21, "volume": 1016649.0}, {"date": "2022-01-21", "close": 76.82, "volume": 1516297.0}, {"date": "2022-01-24", "close": 78.78, "volume": 1828626.0}, {"date": "2022-01-25", "close": 75.4, "volume": 2225220.0}, {"date": "2022-01-26", "close": 74.72, "volume": 1565312.0}, {"date": "2022-01-27", "close": 75.85, "volume": 2221623.0}, {"date": "2022-01-28", "close": 75.5, "volume": 1624958.0}, {"date": "2022-01-31", "close": 76.42, "volume": 3020798.0}, {"date": "2022-02-01", "close": 75.57, "volume": 1191411.0}, {"date": "2022-02-02", "close": 75.2, "volume": 1240294.0}, {"date": "2022-02-03", "close": 74.09, "volume": 956426.0}, {"date": "2022-02-04", "close": 73.58, "volume": 1060291.0}, {"date": "2022-02-07", "close": 73.86, "volume": 1188131.0}, {"date": "2022-02-08", "close": 74.19, "volume": 921339.0}, {"date": "2022-02-09", "close": 74.65, "volume": 727803.0}, {"date": "2022-02-10", "close": 72.23, "volume": 831446.0}, {"date": "2022-02-11", "close": 71.31, "volume": 758300.0}, {"date": "2022-02-14", "close": 71.23, "volume": 945579.0}, {"date": "2022-02-15", "close": 72.46, "volume": 952398.0}, {"date": "2022-02-16", "close": 72.32, "volume": 651847.0}, {"date": "2022-02-17", "close": 71.05, "volume": 997046.0}, {"date": "2022-02-18", "close": 71.2, "volume": 593278.0}, {"date": "2022-02-22", "close": 69.53, "volume": 984158.0}, {"date": "2022-02-23", "close": 67.89, "volume": 1776034.0}, {"date": "2022-02-24", "close": 67.77, "volume": 2522118.0}, {"date": "2022-02-25", "close": 69.39, "volume": 1255412.0}, {"date": "2022-02-28", "close": 68.58, "volume": 1316250.0}, {"date": "2022-03-01", "close": 66.63, "volume": 856155.0}, {"date": "2022-03-02", "close": 69.4, "volume": 1498082.0}, {"date": "2022-03-03", "close": 68.68, "volume": 896113.0}, {"date": "2022-03-04", "close": 68.39, "volume": 780055.0}, {"date": "2022-03-07", "close": 67.32, "volume": 1177031.0}, {"date": "2022-03-08", "close": 66.21, "volume": 1114663.0}, {"date": "2022-03-09", "close": 67.68, "volume": 843147.0}, {"date": "2022-03-10", "close": 66.61, "volume": 758981.0}, {"date": "2022-03-11", "close": 65.72, "volume": 1090495.0}, {"date": "2022-03-14", "close": 65.88, "volume": 766633.0}, {"date": "2022-03-15", "close": 66.14, "volume": 759291.0}, {"date": "2022-03-16", "close": 67.31, "volume": 893371.0}, {"date": "2022-03-17", "close": 68.0, "volume": 805288.0}, {"date": "2022-03-18", "close": 68.05, "volume": 1395579.0}, {"date": "2022-03-21", "close": 67.92, "volume": 725743.0}, {"date": "2022-03-22", "close": 67.8, "volume": 778390.0}, {"date": "2022-03-23", "close": 65.37, "volume": 1086316.0}, {"date": "2022-03-24", "close": 66.23, "volume": 991761.0}, {"date": "2022-03-25", "close": 66.97, "volume": 940375.0}, {"date": "2022-03-28", "close": 66.66, "volume": 610534.0}, {"date": "2022-03-29", "close": 67.48, "volume": 965857.0}, {"date": "2022-03-30", "close": 66.25, "volume": 1172053.0}, {"date": "2022-03-31", "close": 63.89, "volume": 1659738.0}, {"date": "2022-04-01", "close": 65.88, "volume": 1292831.0}, {"date": "2022-04-04", "close": 67.06, "volume": 1628246.0}, {"date": "2022-04-05", "close": 65.39, "volume": 1437168.0}, {"date": "2022-04-06", "close": 64.6, "volume": 1250220.0}, {"date": "2022-04-07", "close": 63.33, "volume": 1503615.0}, {"date": "2022-04-08", "close": 62.87, "volume": 1313188.0}, {"date": "2022-04-11", "close": 63.36, "volume": 1177403.0}, {"date": "2022-04-12", "close": 64.49, "volume": 1522636.0}, {"date": "2022-04-13", "close": 64.7, "volume": 929952.0}, {"date": "2022-04-14", "close": 63.79, "volume": 727322.0}, {"date": "2022-04-18", "close": 63.34, "volume": 553834.0}, {"date": "2022-04-19", "close": 65.37, "volume": 761840.0}, {"date": "2022-04-20", "close": 66.3, "volume": 719469.0}, {"date": "2022-04-21", "close": 66.3, "volume": 792847.0}, {"date": "2022-04-22", "close": 64.74, "volume": 991283.0}, {"date": "2022-04-25", "close": 64.63, "volume": 1200100.0}, {"date": "2022-04-26", "close": 62.37, "volume": 1422888.0}, {"date": "2022-04-27", "close": 62.89, "volume": 1411843.0}, {"date": "2022-04-28", "close": 59.87, "volume": 2283813.0}, {"date": "2022-04-29", "close": 58.43, "volume": 3856601.0}, {"date": "2022-05-02", "close": 59.32, "volume": 1290044.0}, {"date": "2022-05-03", "close": 59.1, "volume": 987374.0}, {"date": "2022-05-04", "close": 61.64, "volume": 980710.0}, {"date": "2022-05-05", "close": 58.93, "volume": 847057.0}, {"date": "2022-05-06", "close": 59.4, "volume": 1172261.0}, {"date": "2022-05-09", "close": 59.79, "volume": 1120299.0}, {"date": "2022-05-10", "close": 58.96, "volume": 1619481.0}, {"date": "2022-05-11", "close": 57.37, "volume": 848840.0}, {"date": "2022-05-12", "close": 59.06, "volume": 1052282.0}, {"date": "2022-05-13", "close": 60.01, "volume": 906157.0}, {"date": "2022-05-16", "close": 58.98, "volume": 846913.0}, {"date": "2022-05-17", "close": 60.35, "volume": 756160.0}, {"date": "2022-05-18", "close": 57.77, "volume": 833683.0}, {"date": "2022-05-19", "close": 58.45, "volume": 924315.0}, {"date": "2022-05-20", "close": 57.77, "volume": 1378911.0}, {"date": "2022-05-23", "close": 58.37, "volume": 796301.0}, {"date": "2022-05-24", "close": 58.35, "volume": 572765.0}, {"date": "2022-05-25", "close": 58.54, "volume": 868772.0}, {"date": "2022-05-26", "close": 59.63, "volume": 759895.0}, {"date": "2022-05-27", "close": 61.22, "volume": 637975.0}, {"date": "2022-05-31", "close": 60.12, "volume": 2994700.0}, {"date": "2022-06-01", "close": 60.44, "volume": 887463.0}, {"date": "2022-06-02", "close": 61.16, "volume": 917019.0}, {"date": "2022-06-03", "close": 60.84, "volume": 549301.0}, {"date": "2022-06-06", "close": 61.87, "volume": 689695.0}, {"date": "2022-06-07", "close": 61.8, "volume": 539778.0}, {"date": "2022-06-08", "close": 61.09, "volume": 526274.0}, {"date": "2022-06-09", "close": 60.81, "volume": 756633.0}, {"date": "2022-06-10", "close": 58.06, "volume": 1013817.0}, {"date": "2022-06-13", "close": 56.09, "volume": 907706.0}, {"date": "2022-06-14", "close": 55.64, "volume": 799622.0}, {"date": "2022-06-15", "close": 56.04, "volume": 761789.0}, {"date": "2022-06-16", "close": 53.59, "volume": 1055949.0}, {"date": "2022-06-17", "close": 53.11, "volume": 1910123.0}, {"date": "2022-06-21", "close": 52.89, "volume": 1583431.0}, {"date": "2022-06-22", "close": 53.06, "volume": 1162616.0}, {"date": "2022-06-23", "close": 54.13, "volume": 1085263.0}, {"date": "2022-06-24", "close": 55.82, "volume": 1369078.0}, {"date": "2022-06-27", "close": 55.85, "volume": 739672.0}, {"date": "2022-06-28", "close": 55.18, "volume": 1107374.0}, {"date": "2022-06-29", "close": 54.8, "volume": 838386.0}, {"date": "2022-06-30", "close": 54.68, "volume": 1144011.0}, {"date": "2022-07-01", "close": 56.03, "volume": 993431.0}, {"date": "2022-07-05", "close": 57.39, "volume": 1231198.0}, {"date": "2022-07-06", "close": 57.96, "volume": 1084172.0}, {"date": "2022-07-07", "close": 59.61, "volume": 1661265.0}, {"date": "2022-07-08", "close": 56.97, "volume": 1516556.0}, {"date": "2022-07-11", "close": 56.69, "volume": 1027064.0}, {"date": "2022-07-12", "close": 56.14, "volume": 1513849.0}, {"date": "2022-07-13", "close": 55.49, "volume": 956939.0}, {"date": "2022-07-14", "close": 54.13, "volume": 1471032.0}, {"date": "2022-07-15", "close": 56.65, "volume": 1185224.0}, {"date": "2022-07-18", "close": 55.46, "volume": 884566.0}, {"date": "2022-07-19", "close": 57.51, "volume": 811569.0}, {"date": "2022-07-20", "close": 57.88, "volume": 551475.0}, {"date": "2022-07-21", "close": 58.95, "volume": 777152.0}, {"date": "2022-07-22", "close": 59.0, "volume": 688580.0}, {"date": "2022-07-25", "close": 58.92, "volume": 656289.0}, {"date": "2022-07-26", "close": 59.04, "volume": 812588.0}, {"date": "2022-07-27", "close": 60.54, "volume": 1157853.0}, {"date": "2022-07-28", "close": 60.99, "volume": 1218210.0}, {"date": "2022-07-29", "close": 63.27, "volume": 1945665.0}, {"date": "2022-08-01", "close": 61.93, "volume": 1015272.0}, {"date": "2022-08-02", "close": 60.47, "volume": 992500.0}, {"date": "2022-08-03", "close": 61.48, "volume": 720503.0}, {"date": "2022-08-04", "close": 61.29, "volume": 569097.0}, {"date": "2022-08-05", "close": 60.6, "volume": 547817.0}, {"date": "2022-08-08", "close": 61.5, "volume": 516380.0}, {"date": "2022-08-09", "close": 60.3, "volume": 417012.0}, {"date": "2022-08-10", "close": 61.7, "volume": 435504.0}, {"date": "2022-08-11", "close": 62.42, "volume": 534477.0}, {"date": "2022-08-12", "close": 63.87, "volume": 714214.0}, {"date": "2022-08-15", "close": 64.08, "volume": 750164.0}, {"date": "2022-08-16", "close": 64.33, "volume": 737186.0}, {"date": "2022-08-17", "close": 64.21, "volume": 609825.0}, {"date": "2022-08-18", "close": 64.11, "volume": 453263.0}, {"date": "2022-08-19", "close": 62.63, "volume": 541941.0}, {"date": "2022-08-22", "close": 61.29, "volume": 540272.0}, {"date": "2022-08-23", "close": 60.75, "volume": 476032.0}, {"date": "2022-08-24", "close": 60.96, "volume": 381232.0}, {"date": "2022-08-25", "close": 61.12, "volume": 601380.0}, {"date": "2022-08-26", "close": 58.43, "volume": 589928.0}, {"date": "2022-08-29", "close": 57.7, "volume": 515702.0}, {"date": "2022-08-30", "close": 57.44, "volume": 531448.0}, {"date": "2022-08-31", "close": 56.45, "volume": 1413545.0}, {"date": "2022-09-01", "close": 56.42, "volume": 836408.0}, {"date": "2022-09-02", "close": 56.27, "volume": 678111.0}, {"date": "2022-09-06", "close": 55.89, "volume": 599931.0}, {"date": "2022-09-07", "close": 57.21, "volume": 769414.0}, {"date": "2022-09-08", "close": 56.85, "volume": 921543.0}, {"date": "2022-09-09", "close": 56.29, "volume": 1488490.0}, {"date": "2022-09-12", "close": 56.17, "volume": 1776886.0}, {"date": "2022-09-13", "close": 54.18, "volume": 1620927.0}, {"date": "2022-09-14", "close": 52.27, "volume": 1737353.0}, {"date": "2022-09-15", "close": 52.92, "volume": 2239969.0}, {"date": "2022-09-16", "close": 51.72, "volume": 2785961.0}, {"date": "2022-09-19", "close": 52.59, "volume": 893402.0}, {"date": "2022-09-20", "close": 51.22, "volume": 1364803.0}, {"date": "2022-09-21", "close": 51.06, "volume": 1473785.0}, {"date": "2022-09-22", "close": 50.52, "volume": 1036011.0}, {"date": "2022-09-23", "close": 49.83, "volume": 824569.0}, {"date": "2022-09-26", "close": 49.41, "volume": 900963.0}, {"date": "2022-09-27", "close": 49.33, "volume": 913917.0}, {"date": "2022-09-28", "close": 50.45, "volume": 1295047.0}, {"date": "2022-09-29", "close": 48.73, "volume": 737858.0}, {"date": "2022-09-30", "close": 48.58, "volume": 1036392.0}, {"date": "2022-10-03", "close": 50.63, "volume": 1208574.0}, {"date": "2022-10-04", "close": 52.36, "volume": 984325.0}, {"date": "2022-10-05", "close": 51.5, "volume": 980307.0}, {"date": "2022-10-06", "close": 50.78, "volume": 767438.0}, {"date": "2022-10-07", "close": 49.5, "volume": 1307378.0}, {"date": "2022-10-10", "close": 49.58, "volume": 876355.0}, {"date": "2022-10-11", "close": 49.31, "volume": 1175344.0}, {"date": "2022-10-12", "close": 49.13, "volume": 896155.0}, {"date": "2022-10-13", "close": 48.86, "volume": 3153032.0}, {"date": "2022-10-14", "close": 49.04, "volume": 2017635.0}, {"date": "2022-10-17", "close": 51.61, "volume": 2260883.0}, {"date": "2022-10-18", "close": 51.76, "volume": 1733198.0}, {"date": "2022-10-19", "close": 50.77, "volume": 1272304.0}, {"date": "2022-10-20", "close": 48.76, "volume": 954964.0}, {"date": "2022-10-21", "close": 50.13, "volume": 990152.0}, {"date": "2022-10-24", "close": 50.8, "volume": 841017.0}, {"date": "2022-10-25", "close": 52.1, "volume": 1033136.0}, {"date": "2022-10-26", "close": 51.95, "volume": 1416888.0}, {"date": "2022-10-27", "close": 51.9, "volume": 1332082.0}, {"date": "2022-10-28", "close": 54.38, "volume": 1063284.0}, {"date": "2022-10-31", "close": 54.78, "volume": 2527985.0}, {"date": "2022-11-01", "close": 54.6, "volume": 1110027.0}, {"date": "2022-11-02", "close": 53.7, "volume": 1144676.0}, {"date": "2022-11-03", "close": 54.37, "volume": 1099009.0}, {"date": "2022-11-04", "close": 55.98, "volume": 1008499.0}, {"date": "2022-11-07", "close": 56.91, "volume": 991975.0}, {"date": "2022-11-08", "close": 55.97, "volume": 1092399.0}, {"date": "2022-11-09", "close": 55.05, "volume": 983407.0}, {"date": "2022-11-10", "close": 59.28, "volume": 1431209.0}, {"date": "2022-11-11", "close": 60.0, "volume": 1229840.0}, {"date": "2022-11-14", "close": 59.51, "volume": 1361271.0}, {"date": "2022-11-15", "close": 60.39, "volume": 992277.0}, {"date": "2022-11-16", "close": 59.8, "volume": 578736.0}, {"date": "2022-11-17", "close": 60.1, "volume": 762665.0}, {"date": "2022-11-18", "close": 61.28, "volume": 1082326.0}, {"date": "2022-11-21", "close": 61.4, "volume": 1190577.0}, {"date": "2022-11-22", "close": 61.9, "volume": 884260.0}, {"date": "2022-11-23", "close": 61.53, "volume": 863378.0}, {"date": "2022-11-25", "close": 61.86, "volume": 455665.0}, {"date": "2022-11-28", "close": 59.76, "volume": 764336.0}, {"date": "2022-11-29", "close": 60.49, "volume": 1482902.0}, {"date": "2022-11-30", "close": 60.74, "volume": 2099528.0}, {"date": "2022-12-01", "close": 60.48, "volume": 1090842.0}, {"date": "2022-12-02", "close": 60.38, "volume": 930193.0}, {"date": "2022-12-05", "close": 59.82, "volume": 1092401.0}, {"date": "2022-12-06", "close": 59.37, "volume": 926388.0}, {"date": "2022-12-07", "close": 59.27, "volume": 667997.0}, {"date": "2022-12-08", "close": 58.42, "volume": 1155464.0}, {"date": "2022-12-09", "close": 58.3, "volume": 1074934.0}, {"date": "2022-12-12", "close": 58.51, "volume": 904501.0}, {"date": "2022-12-13", "close": 59.37, "volume": 1135726.0}, {"date": "2022-12-14", "close": 58.88, "volume": 1209757.0}, {"date": "2022-12-15", "close": 56.8, "volume": 1721820.0}, {"date": "2022-12-16", "close": 56.05, "volume": 2095078.0}, {"date": "2022-12-19", "close": 56.06, "volume": 754391.0}, {"date": "2022-12-20", "close": 56.34, "volume": 1208665.0}, {"date": "2022-12-21", "close": 57.24, "volume": 902694.0}, {"date": "2022-12-22", "close": 56.23, "volume": 778291.0}, {"date": "2022-12-23", "close": 56.9, "volume": 879458.0}, {"date": "2022-12-27", "close": 57.67, "volume": 829569.0}, {"date": "2022-12-28", "close": 56.77, "volume": 710242.0}, {"date": "2022-12-29", "close": 57.66, "volume": 664288.0}, {"date": "2022-12-30", "close": 57.24, "volume": 592090.0}, {"date": "2023-01-03", "close": 58.92, "volume": 1366238.0}, {"date": "2023-01-04", "close": 60.66, "volume": 1054421.0}, {"date": "2023-01-05", "close": 59.38, "volume": 990347.0}, {"date": "2023-01-06", "close": 61.44, "volume": 831687.0}, {"date": "2023-01-09", "close": 61.49, "volume": 1195890.0}, {"date": "2023-01-10", "close": 59.86, "volume": 1571640.0}, {"date": "2023-01-11", "close": 62.58, "volume": 1398342.0}, {"date": "2023-01-12", "close": 61.4, "volume": 1160836.0}, {"date": "2023-01-13", "close": 62.13, "volume": 803504.0}, {"date": "2023-01-17", "close": 60.03, "volume": 1436182.0}, {"date": "2023-01-18", "close": 60.14, "volume": 1311152.0}, {"date": "2023-01-19", "close": 57.79, "volume": 1045267.0}, {"date": "2023-01-20", "close": 59.15, "volume": 1209285.0}, {"date": "2023-01-23", "close": 60.21, "volume": 1072276.0}, {"date": "2023-01-24", "close": 60.67, "volume": 699099.0}, {"date": "2023-01-25", "close": 60.52, "volume": 689697.0}, {"date": "2023-01-26", "close": 58.85, "volume": 1597195.0}, {"date": "2023-01-27", "close": 60.36, "volume": 1716813.0}, {"date": "2023-01-30", "close": 59.56, "volume": 1707535.0}, {"date": "2023-01-31", "close": 67.7, "volume": 6350157.0}, {"date": "2023-02-01", "close": 69.96, "volume": 2124537.0}, {"date": "2023-02-02", "close": 70.4, "volume": 1627795.0}, {"date": "2023-02-03", "close": 69.05, "volume": 952108.0}, {"date": "2023-02-06", "close": 67.49, "volume": 1318547.0}, {"date": "2023-02-07", "close": 66.63, "volume": 1197833.0}, {"date": "2023-02-08", "close": 66.21, "volume": 853453.0}, {"date": "2023-02-09", "close": 65.81, "volume": 774801.0}, {"date": "2023-02-10", "close": 66.11, "volume": 764733.0}, {"date": "2023-02-13", "close": 68.03, "volume": 1056115.0}, {"date": "2023-02-14", "close": 67.48, "volume": 875946.0}, {"date": "2023-02-15", "close": 68.03, "volume": 594929.0}, {"date": "2023-02-16", "close": 67.72, "volume": 741971.0}, {"date": "2023-02-17", "close": 67.24, "volume": 1178711.0}, {"date": "2023-02-21", "close": 65.67, "volume": 1433519.0}, {"date": "2023-02-22", "close": 65.47, "volume": 626397.0}, {"date": "2023-02-23", "close": 65.81, "volume": 809946.0}, {"date": "2023-02-24", "close": 64.9, "volume": 810387.0}, {"date": "2023-02-27", "close": 65.32, "volume": 668367.0}, {"date": "2023-02-28", "close": 65.63, "volume": 1017353.0}, {"date": "2023-03-01", "close": 66.77, "volume": 1855891.0}, {"date": "2023-03-02", "close": 67.64, "volume": 915521.0}, {"date": "2023-03-03", "close": 68.13, "volume": 826114.0}, {"date": "2023-03-06", "close": 66.9, "volume": 1004136.0}, {"date": "2023-03-07", "close": 66.39, "volume": 854385.0}, {"date": "2023-03-08", "close": 67.01, "volume": 650055.0}, {"date": "2023-03-09", "close": 67.43, "volume": 1497264.0}, {"date": "2023-03-10", "close": 66.1, "volume": 1179255.0}, {"date": "2023-03-13", "close": 65.78, "volume": 946871.0}, {"date": "2023-03-14", "close": 67.48, "volume": 830385.0}, {"date": "2023-03-15", "close": 66.67, "volume": 1279196.0}, {"date": "2023-03-16", "close": 67.37, "volume": 1015732.0}, {"date": "2023-03-17", "close": 65.47, "volume": 2484188.0}, {"date": "2023-03-20", "close": 66.45, "volume": 1074105.0}, {"date": "2023-03-21", "close": 66.92, "volume": 882172.0}, {"date": "2023-03-22", "close": 66.49, "volume": 938507.0}, {"date": "2023-03-23", "close": 66.29, "volume": 1205796.0}, {"date": "2023-03-24", "close": 66.74, "volume": 875752.0}, {"date": "2023-03-27", "close": 67.6, "volume": 928250.0}, {"date": "2023-03-28", "close": 68.15, "volume": 895848.0}, {"date": "2023-03-29", "close": 68.92, "volume": 817377.0}, {"date": "2023-03-30", "close": 67.9, "volume": 930234.0}, {"date": "2023-03-31", "close": 69.15, "volume": 973058.0}, {"date": "2023-04-03", "close": 68.85, "volume": 860054.0}, {"date": "2023-04-04", "close": 65.83, "volume": 1165030.0}, {"date": "2023-04-05", "close": 64.61, "volume": 1698910.0}, {"date": "2023-04-06", "close": 64.6, "volume": 1159084.0}, {"date": "2023-04-10", "close": 65.47, "volume": 734308.0}, {"date": "2023-04-11", "close": 65.56, "volume": 728169.0}, {"date": "2023-04-12", "close": 66.02, "volume": 968987.0}, {"date": "2023-04-13", "close": 66.35, "volume": 784715.0}, {"date": "2023-04-14", "close": 67.12, "volume": 1590274.0}, {"date": "2023-04-17", "close": 67.57, "volume": 1127706.0}, {"date": "2023-04-18", "close": 68.54, "volume": 844322.0}, {"date": "2023-04-19", "close": 67.88, "volume": 1162761.0}, {"date": "2023-04-20", "close": 68.77, "volume": 880752.0}, {"date": "2023-04-21", "close": 68.78, "volume": 697916.0}, {"date": "2023-04-24", "close": 68.92, "volume": 1186025.0}, {"date": "2023-04-25", "close": 68.57, "volume": 1756741.0}, {"date": "2023-04-26", "close": 67.5, "volume": 1872269.0}, {"date": "2023-04-27", "close": 68.56, "volume": 2834947.0}, {"date": "2023-04-28", "close": 68.29, "volume": 3274870.0}, {"date": "2023-05-01", "close": 70.14, "volume": 1276717.0}, {"date": "2023-05-02", "close": 69.78, "volume": 910011.0}, {"date": "2023-05-03", "close": 69.46, "volume": 972509.0}, {"date": "2023-05-04", "close": 69.19, "volume": 949143.0}, {"date": "2023-05-05", "close": 70.38, "volume": 768860.0}, {"date": "2023-05-08", "close": 70.31, "volume": 530438.0}, {"date": "2023-05-09", "close": 69.32, "volume": 636879.0}, {"date": "2023-05-10", "close": 69.22, "volume": 679748.0}, {"date": "2023-05-11", "close": 68.4, "volume": 1235781.0}, {"date": "2023-05-12", "close": 67.24, "volume": 1321812.0}, {"date": "2023-05-15", "close": 68.2, "volume": 826774.0}, {"date": "2023-05-16", "close": 67.21, "volume": 776450.0}, {"date": "2023-05-17", "close": 68.28, "volume": 611054.0}, {"date": "2023-05-18", "close": 69.14, "volume": 628185.0}, {"date": "2023-05-19", "close": 68.42, "volume": 595487.0}, {"date": "2023-05-22", "close": 68.19, "volume": 847707.0}, {"date": "2023-05-23", "close": 66.73, "volume": 616127.0}, {"date": "2023-05-24", "close": 66.35, "volume": 755878.0}, {"date": "2023-05-25", "close": 66.49, "volume": 805814.0}, {"date": "2023-05-26", "close": 66.67, "volume": 728940.0}, {"date": "2023-05-30", "close": 66.69, "volume": 720368.0}, {"date": "2023-05-31", "close": 63.94, "volume": 4781968.0}, {"date": "2023-06-01", "close": 64.58, "volume": 1361662.0}, {"date": "2023-06-02", "close": 68.41, "volume": 1371870.0}, {"date": "2023-06-05", "close": 68.45, "volume": 1007152.0}, {"date": "2023-06-06", "close": 68.64, "volume": 670998.0}, {"date": "2023-06-07", "close": 70.08, "volume": 646061.0}, {"date": "2023-06-08", "close": 69.74, "volume": 583762.0}, {"date": "2023-06-09", "close": 68.79, "volume": 502725.0}, {"date": "2023-06-12", "close": 68.57, "volume": 650543.0}, {"date": "2023-06-13", "close": 69.72, "volume": 873284.0}, {"date": "2023-06-14", "close": 69.63, "volume": 638181.0}, {"date": "2023-06-15", "close": 70.51, "volume": 780758.0}, {"date": "2023-06-16", "close": 71.0, "volume": 1764949.0}, {"date": "2023-06-20", "close": 70.09, "volume": 693215.0}, {"date": "2023-06-21", "close": 69.85, "volume": 712377.0}, {"date": "2023-06-22", "close": 69.04, "volume": 867389.0}, {"date": "2023-06-23", "close": 69.49, "volume": 1112658.0}, {"date": "2023-06-26", "close": 70.95, "volume": 822973.0}, {"date": "2023-06-27", "close": 72.27, "volume": 937647.0}, {"date": "2023-06-28", "close": 72.13, "volume": 673019.0}, {"date": "2023-06-29", "close": 72.38, "volume": 651621.0}, {"date": "2023-06-30", "close": 72.78, "volume": 452583.0}, {"date": "2023-07-03", "close": 72.37, "volume": 480542.0}, {"date": "2023-07-05", "close": 71.05, "volume": 838507.0}, {"date": "2023-07-06", "close": 70.6, "volume": 960924.0}, {"date": "2023-07-07", "close": 70.64, "volume": 1152484.0}, {"date": "2023-07-10", "close": 72.19, "volume": 828745.0}, {"date": "2023-07-11", "close": 73.2, "volume": 1282996.0}, {"date": "2023-07-12", "close": 73.49, "volume": 726659.0}, {"date": "2023-07-13", "close": 73.09, "volume": 556349.0}, {"date": "2023-07-14", "close": 74.41, "volume": 1284767.0}, {"date": "2023-07-17", "close": 75.0, "volume": 1154782.0}, {"date": "2023-07-18", "close": 76.51, "volume": 1231623.0}, {"date": "2023-07-19", "close": 76.64, "volume": 784633.0}, {"date": "2023-07-20", "close": 76.36, "volume": 660998.0}, {"date": "2023-07-21", "close": 75.99, "volume": 747752.0}, {"date": "2023-07-24", "close": 75.42, "volume": 1070673.0}, {"date": "2023-07-25", "close": 75.17, "volume": 1819886.0}, {"date": "2023-07-26", "close": 75.07, "volume": 1592852.0}, {"date": "2023-07-27", "close": 73.68, "volume": 2442595.0}, {"date": "2023-07-28", "close": 72.19, "volume": 1405425.0}, {"date": "2023-07-31", "close": 72.63, "volume": 1218856.0}, {"date": "2023-08-01", "close": 72.59, "volume": 1061930.0}, {"date": "2023-08-02", "close": 72.59, "volume": 1012738.0}, {"date": "2023-08-03", "close": 72.3, "volume": 953706.0}, {"date": "2023-08-04", "close": 72.64, "volume": 1119133.0}, {"date": "2023-08-07", "close": 73.84, "volume": 901270.0}, {"date": "2023-08-08", "close": 73.24, "volume": 732467.0}, {"date": "2023-08-09", "close": 72.79, "volume": 861234.0}, {"date": "2023-08-10", "close": 71.99, "volume": 664538.0}, {"date": "2023-08-11", "close": 71.36, "volume": 691677.0}, {"date": "2023-08-14", "close": 71.28, "volume": 648809.0}, {"date": "2023-08-15", "close": 70.82, "volume": 745673.0}, {"date": "2023-08-16", "close": 70.29, "volume": 968527.0}, {"date": "2023-08-17", "close": 69.73, "volume": 982401.0}, {"date": "2023-08-18", "close": 68.92, "volume": 716285.0}, {"date": "2023-08-21", "close": 68.86, "volume": 598980.0}, {"date": "2023-08-22", "close": 69.42, "volume": 611611.0}, {"date": "2023-08-23", "close": 69.98, "volume": 595333.0}, {"date": "2023-08-24", "close": 68.8, "volume": 557534.0}, {"date": "2023-08-25", "close": 69.75, "volume": 627950.0}, {"date": "2023-08-28", "close": 70.71, "volume": 502178.0}, {"date": "2023-08-29", "close": 71.86, "volume": 609618.0}, {"date": "2023-08-30", "close": 72.3, "volume": 568487.0}, {"date": "2023-08-31", "close": 72.5, "volume": 895609.0}, {"date": "2023-09-01", "close": 73.57, "volume": 863951.0}, {"date": "2023-09-05", "close": 71.94, "volume": 828570.0}, {"date": "2023-09-06", "close": 71.85, "volume": 578497.0}, {"date": "2023-09-07", "close": 71.72, "volume": 698414.0}, {"date": "2023-09-08", "close": 70.19, "volume": 710110.0}, {"date": "2023-09-11", "close": 70.51, "volume": 547482.0}, {"date": "2023-09-12", "close": 68.27, "volume": 1102966.0}, {"date": "2023-09-13", "close": 67.12, "volume": 1395640.0}, {"date": "2023-09-14", "close": 67.74, "volume": 914189.0}, {"date": "2023-09-15", "close": 66.77, "volume": 1233203.0}, {"date": "2023-09-18", "close": 67.16, "volume": 1006402.0}, {"date": "2023-09-19", "close": 67.01, "volume": 684572.0}, {"date": "2023-09-20", "close": 66.35, "volume": 586156.0}, {"date": "2023-09-21", "close": 65.17, "volume": 749527.0}, {"date": "2023-09-22", "close": 64.51, "volume": 1275188.0}, {"date": "2023-09-25", "close": 64.47, "volume": 1116208.0}, {"date": "2023-09-26", "close": 65.47, "volume": 1299557.0}, {"date": "2023-09-27", "close": 65.45, "volume": 1241066.0}, {"date": "2023-09-28", "close": 66.48, "volume": 882276.0}, {"date": "2023-09-29", "close": 66.13, "volume": 996469.0}, {"date": "2023-10-02", "close": 66.05, "volume": 935307.0}, {"date": "2023-10-03", "close": 65.37, "volume": 859832.0}, {"date": "2023-10-04", "close": 66.24, "volume": 829275.0}, {"date": "2023-10-05", "close": 66.07, "volume": 1065385.0}, {"date": "2023-10-06", "close": 67.29, "volume": 1137487.0}, {"date": "2023-10-09", "close": 68.63, "volume": 1077197.0}, {"date": "2023-10-10", "close": 69.26, "volume": 1289813.0}, {"date": "2023-10-11", "close": 71.09, "volume": 1189557.0}, {"date": "2023-10-12", "close": 69.93, "volume": 930860.0}, {"date": "2023-10-13", "close": 70.26, "volume": 1235183.0}, {"date": "2023-10-16", "close": 71.9, "volume": 1238815.0}, {"date": "2023-10-17", "close": 71.83, "volume": 930598.0}, {"date": "2023-10-18", "close": 68.47, "volume": 1118330.0}, {"date": "2023-10-19", "close": 67.01, "volume": 1043255.0}, {"date": "2023-10-20", "close": 66.66, "volume": 1008456.0}, {"date": "2023-10-23", "close": 66.39, "volume": 846532.0}, {"date": "2023-10-24", "close": 66.64, "volume": 1100534.0}, {"date": "2023-10-25", "close": 65.19, "volume": 1630819.0}, {"date": "2023-10-26", "close": 69.12, "volume": 2186477.0}, {"date": "2023-10-27", "close": 67.81, "volume": 1586796.0}, {"date": "2023-10-30", "close": 69.49, "volume": 1683273.0}, {"date": "2023-10-31", "close": 69.76, "volume": 1358406.0}, {"date": "2023-11-01", "close": 70.81, "volume": 1152199.0}, {"date": "2023-11-02", "close": 71.35, "volume": 1086140.0}, {"date": "2023-11-03", "close": 71.56, "volume": 1206714.0}, {"date": "2023-11-06", "close": 71.09, "volume": 1335663.0}, {"date": "2023-11-07", "close": 70.65, "volume": 1101652.0}, {"date": "2023-11-08", "close": 71.14, "volume": 744804.0}, {"date": "2023-11-09", "close": 71.37, "volume": 832870.0}, {"date": "2023-11-10", "close": 72.82, "volume": 846594.0}, {"date": "2023-11-13", "close": 73.38, "volume": 1036379.0}, {"date": "2023-11-14", "close": 76.02, "volume": 1191874.0}, {"date": "2023-11-15", "close": 75.0, "volume": 1082193.0}, {"date": "2023-11-16", "close": 75.64, "volume": 834004.0}, {"date": "2023-11-17", "close": 76.38, "volume": 669804.0}, {"date": "2023-11-20", "close": 76.11, "volume": 895194.0}, {"date": "2023-11-21", "close": 75.87, "volume": 497213.0}, {"date": "2023-11-22", "close": 75.88, "volume": 654868.0}, {"date": "2023-11-24", "close": 76.01, "volume": 238249.0}, {"date": "2023-11-27", "close": 75.96, "volume": 580292.0}, {"date": "2023-11-28", "close": 75.12, "volume": 583155.0}, {"date": "2023-11-29", "close": 75.1, "volume": 641629.0}, {"date": "2023-11-30", "close": 75.36, "volume": 955481.0}, {"date": "2023-12-01", "close": 76.74, "volume": 696587.0}, {"date": "2023-12-04", "close": 77.09, "volume": 1238818.0}, {"date": "2023-12-05", "close": 76.31, "volume": 874491.0}, {"date": "2023-12-06", "close": 77.28, "volume": 820697.0}, {"date": "2023-12-07", "close": 78.01, "volume": 1180461.0}, {"date": "2023-12-08", "close": 77.99, "volume": 827853.0}, {"date": "2023-12-11", "close": 78.04, "volume": 818854.0}, {"date": "2023-12-12", "close": 79.48, "volume": 986671.0}, {"date": "2023-12-13", "close": 79.53, "volume": 1191601.0}, {"date": "2023-12-14", "close": 80.59, "volume": 1450210.0}, {"date": "2023-12-15", "close": 79.2, "volume": 2910373.0}, {"date": "2023-12-18", "close": 79.39, "volume": 926346.0}, {"date": "2023-12-19", "close": 80.9, "volume": 913586.0}, {"date": "2023-12-20", "close": 80.23, "volume": 790117.0}, {"date": "2023-12-21", "close": 81.56, "volume": 621587.0}, {"date": "2023-12-22", "close": 81.73, "volume": 449429.0}, {"date": "2023-12-26", "close": 81.85, "volume": 420428.0}, {"date": "2023-12-27", "close": 82.16, "volume": 441694.0}, {"date": "2023-12-28", "close": 82.24, "volume": 452832.0}, {"date": "2023-12-29", "close": 82.44, "volume": 610918.0}, {"date": "2024-01-02", "close": 81.44, "volume": 613828.0}, {"date": "2024-01-03", "close": 78.71, "volume": 1276849.0}, {"date": "2024-01-04", "close": 79.38, "volume": 880609.0}, {"date": "2024-01-05", "close": 79.04, "volume": 650295.0}, {"date": "2024-01-08", "close": 79.27, "volume": 790033.0}, {"date": "2024-01-09", "close": 79.84, "volume": 662284.0}, {"date": "2024-01-10", "close": 80.48, "volume": 838558.0}, {"date": "2024-01-11", "close": 80.66, "volume": 670780.0}, {"date": "2024-01-12", "close": 81.11, "volume": 600272.0}, {"date": "2024-01-16", "close": 80.98, "volume": 695789.0}, {"date": "2024-01-17", "close": 80.12, "volume": 618677.0}, {"date": "2024-01-18", "close": 80.58, "volume": 569864.0}, {"date": "2024-01-19", "close": 81.21, "volume": 772269.0}, {"date": "2024-01-22", "close": 82.12, "volume": 889104.0}, {"date": "2024-01-23", "close": 81.85, "volume": 1234243.0}, {"date": "2024-01-24", "close": 80.33, "volume": 803882.0}, {"date": "2024-01-25", "close": 81.27, "volume": 1034424.0}, {"date": "2024-01-26", "close": 80.92, "volume": 846589.0}, {"date": "2024-01-29", "close": 81.65, "volume": 962730.0}, {"date": "2024-01-30", "close": 79.72, "volume": 2496515.0}, {"date": "2024-01-31", "close": 77.61, "volume": 2569372.0}, {"date": "2024-02-01", "close": 79.57, "volume": 1199969.0}, {"date": "2024-02-02", "close": 78.33, "volume": 1058092.0}, {"date": "2024-02-05", "close": 77.09, "volume": 999950.0}, {"date": "2024-02-06", "close": 78.22, "volume": 974224.0}, {"date": "2024-02-07", "close": 79.84, "volume": 878175.0}, {"date": "2024-02-08", "close": 80.25, "volume": 835457.0}, {"date": "2024-02-09", "close": 80.54, "volume": 707610.0}, {"date": "2024-02-12", "close": 81.28, "volume": 654047.0}, {"date": "2024-02-13", "close": 79.25, "volume": 1136023.0}, {"date": "2024-02-14", "close": 81.17, "volume": 1050615.0}, {"date": "2024-02-15", "close": 81.0, "volume": 906736.0}, {"date": "2024-02-16", "close": 80.09, "volume": 752019.0}, {"date": "2024-02-20", "close": 79.64, "volume": 1040523.0}, {"date": "2024-02-21", "close": 80.23, "volume": 781395.0}, {"date": "2024-02-22", "close": 80.61, "volume": 843011.0}, {"date": "2024-02-23", "close": 81.4, "volume": 788480.0}, {"date": "2024-02-26", "close": 81.59, "volume": 681303.0}, {"date": "2024-02-27", "close": 82.3, "volume": 751252.0}, {"date": "2024-02-28", "close": 82.89, "volume": 870782.0}, {"date": "2024-02-29", "close": 82.9, "volume": 1464836.0}, {"date": "2024-03-01", "close": 83.94, "volume": 1221833.0}, {"date": "2024-03-04", "close": 85.1, "volume": 1016477.0}, {"date": "2024-03-05", "close": 83.69, "volume": 989970.0}, {"date": "2024-03-06", "close": 84.5, "volume": 674659.0}, {"date": "2024-03-07", "close": 86.65, "volume": 914317.0}, {"date": "2024-03-08", "close": 85.82, "volume": 627436.0}, {"date": "2024-03-11", "close": 85.31, "volume": 699401.0}, {"date": "2024-03-12", "close": 85.93, "volume": 658704.0}, {"date": "2024-03-13", "close": 86.16, "volume": 810347.0}, {"date": "2024-03-14", "close": 86.62, "volume": 941323.0}, {"date": "2024-03-15", "close": 87.09, "volume": 2636374.0}, {"date": "2024-03-18", "close": 85.86, "volume": 1064332.0}, {"date": "2024-03-19", "close": 86.78, "volume": 773189.0}, {"date": "2024-03-20", "close": 87.64, "volume": 563958.0}, {"date": "2024-03-21", "close": 89.88, "volume": 758264.0}, {"date": "2024-03-22", "close": 89.28, "volume": 1008449.0}, {"date": "2024-03-25", "close": 88.04, "volume": 747935.0}, {"date": "2024-03-26", "close": 87.88, "volume": 892414.0}, {"date": "2024-03-27", "close": 88.85, "volume": 776326.0}, {"date": "2024-03-28", "close": 89.46, "volume": 1003654.0}, {"date": "2024-04-01", "close": 89.08, "volume": 676209.0}, {"date": "2024-04-02", "close": 88.55, "volume": 921105.0}, {"date": "2024-04-03", "close": 88.65, "volume": 899036.0}, {"date": "2024-04-04", "close": 87.14, "volume": 1036566.0}, {"date": "2024-04-05", "close": 87.54, "volume": 921497.0}, {"date": "2024-04-08", "close": 86.97, "volume": 902744.0}, {"date": "2024-04-09", "close": 86.47, "volume": 1251576.0}, {"date": "2024-04-10", "close": 85.53, "volume": 1002803.0}, {"date": "2024-04-11", "close": 86.15, "volume": 901751.0}, {"date": "2024-04-12", "close": 86.5, "volume": 1178432.0}, {"date": "2024-04-15", "close": 85.15, "volume": 770873.0}, {"date": "2024-04-16", "close": 85.4, "volume": 886859.0}, {"date": "2024-04-17", "close": 86.46, "volume": 1686718.0}, {"date": "2024-04-18", "close": 86.69, "volume": 1199520.0}, {"date": "2024-04-19", "close": 86.07, "volume": 1134607.0}, {"date": "2024-04-22", "close": 86.9, "volume": 1268037.0}, {"date": "2024-04-23", "close": 87.92, "volume": 695190.0}, {"date": "2024-04-24", "close": 87.0, "volume": 1267335.0}, {"date": "2024-04-25", "close": 82.82, "volume": 2381007.0}, {"date": "2024-04-26", "close": 83.21, "volume": 1316242.0}, {"date": "2024-04-29", "close": 84.31, "volume": 1479331.0}, {"date": "2024-04-30", "close": 82.84, "volume": 1545546.0}, {"date": "2024-05-01", "close": 82.79, "volume": 973934.0}, {"date": "2024-05-02", "close": 83.55, "volume": 734365.0}, {"date": "2024-05-03", "close": 84.31, "volume": 558240.0}, {"date": "2024-05-06", "close": 85.15, "volume": 567937.0}, {"date": "2024-05-07", "close": 85.22, "volume": 559291.0}, {"date": "2024-05-08", "close": 85.58, "volume": 500169.0}, {"date": "2024-05-09", "close": 86.39, "volume": 674080.0}, {"date": "2024-05-10", "close": 86.38, "volume": 459833.0}, {"date": "2024-05-13", "close": 86.06, "volume": 514633.0}, {"date": "2024-05-14", "close": 86.4, "volume": 508846.0}, {"date": "2024-05-15", "close": 86.77, "volume": 691284.0}, {"date": "2024-05-16", "close": 85.36, "volume": 770783.0}, {"date": "2024-05-17", "close": 85.68, "volume": 634854.0}, {"date": "2024-05-20", "close": 85.81, "volume": 664667.0}, {"date": "2024-05-21", "close": 85.74, "volume": 717077.0}, {"date": "2024-05-22", "close": 85.07, "volume": 791008.0}, {"date": "2024-05-23", "close": 84.07, "volume": 635018.0}, {"date": "2024-05-24", "close": 84.78, "volume": 590060.0}, {"date": "2024-05-28", "close": 82.54, "volume": 872522.0}, {"date": "2024-05-29", "close": 81.11, "volume": 1391147.0}, {"date": "2024-05-30", "close": 82.06, "volume": 864603.0}, {"date": "2024-05-31", "close": 83.64, "volume": 2391474.0}, {"date": "2024-06-03", "close": 82.2, "volume": 755387.0}, {"date": "2024-06-04", "close": 81.25, "volume": 814169.0}, {"date": "2024-06-05", "close": 82.08, "volume": 520336.0}, {"date": "2024-06-06", "close": 80.88, "volume": 568192.0}, {"date": "2024-06-07", "close": 81.08, "volume": 526251.0}, {"date": "2024-06-10", "close": 81.48, "volume": 450330.0}, {"date": "2024-06-11", "close": 81.59, "volume": 466619.0}, {"date": "2024-06-12", "close": 83.59, "volume": 712021.0}, {"date": "2024-06-13", "close": 83.67, "volume": 688047.0}, {"date": "2024-06-14", "close": 82.46, "volume": 699616.0}, {"date": "2024-06-17", "close": 83.68, "volume": 714824.0}, {"date": "2024-06-18", "close": 84.22, "volume": 782078.0}, {"date": "2024-06-20", "close": 83.92, "volume": 643949.0}, {"date": "2024-06-21", "close": 84.14, "volume": 1486354.0}, {"date": "2024-06-24", "close": 84.43, "volume": 928639.0}, {"date": "2024-06-25", "close": 82.93, "volume": 922525.0}, {"date": "2024-06-26", "close": 82.38, "volume": 876947.0}, {"date": "2024-06-27", "close": 82.02, "volume": 868469.0}, {"date": "2024-06-28", "close": 81.78, "volume": 1378405.0}, {"date": "2024-07-01", "close": 80.18, "volume": 623231.0}, {"date": "2024-07-02", "close": 80.89, "volume": 1028846.0}, {"date": "2024-07-03", "close": 81.04, "volume": 539803.0}, {"date": "2024-07-05", "close": 80.48, "volume": 1190093.0}, {"date": "2024-07-08", "close": 81.06, "volume": 726781.0}, {"date": "2024-07-09", "close": 80.73, "volume": 969114.0}, {"date": "2024-07-10", "close": 82.99, "volume": 1014075.0}, {"date": "2024-07-11", "close": 86.08, "volume": 1004786.0}, {"date": "2024-07-12", "close": 87.83, "volume": 999053.0}, {"date": "2024-07-15", "close": 87.8, "volume": 1154657.0}, {"date": "2024-07-16", "close": 91.98, "volume": 1338297.0}, {"date": "2024-07-17", "close": 90.14, "volume": 850860.0}, {"date": "2024-07-18", "close": 89.02, "volume": 1025949.0}, {"date": "2024-07-19", "close": 87.99, "volume": 1038641.0}, {"date": "2024-07-22", "close": 88.81, "volume": 1138827.0}, {"date": "2024-07-23", "close": 80.47, "volume": 2721296.0}, {"date": "2024-07-24", "close": 80.76, "volume": 2167104.0}, {"date": "2024-07-25", "close": 82.18, "volume": 1505649.0}, {"date": "2024-07-26", "close": 84.5, "volume": 1149759.0}, {"date": "2024-07-29", "close": 84.5, "volume": 1059036.0}, {"date": "2024-07-30", "close": 85.45, "volume": 881068.0}, {"date": "2024-07-31", "close": 85.04, "volume": 1746435.0}, {"date": "2024-08-01", "close": 82.54, "volume": 874865.0}, {"date": "2024-08-02", "close": 82.4, "volume": 1106038.0}, {"date": "2024-08-05", "close": 81.65, "volume": 1243260.0}, {"date": "2024-08-06", "close": 81.66, "volume": 860020.0}, {"date": "2024-08-07", "close": 80.27, "volume": 1291718.0}, {"date": "2024-08-08", "close": 80.49, "volume": 1075079.0}, {"date": "2024-08-09", "close": 80.27, "volume": 628008.0}, {"date": "2024-08-12", "close": 78.87, "volume": 698781.0}, {"date": "2024-08-13", "close": 79.57, "volume": 679883.0}, {"date": "2024-08-14", "close": 79.76, "volume": 652151.0}, {"date": "2024-08-15", "close": 80.25, "volume": 735077.0}, {"date": "2024-08-16", "close": 79.65, "volume": 834207.0}, {"date": "2024-08-19", "close": 80.7, "volume": 584891.0}, {"date": "2024-08-20", "close": 80.8, "volume": 605337.0}, {"date": "2024-08-21", "close": 81.88, "volume": 573128.0}, {"date": "2024-08-22", "close": 81.13, "volume": 627664.0}, {"date": "2024-08-23", "close": 82.54, "volume": 562529.0}, {"date": "2024-08-26", "close": 82.36, "volume": 562113.0}, {"date": "2024-08-27", "close": 81.76, "volume": 702370.0}, {"date": "2024-08-28", "close": 81.84, "volume": 577041.0}, {"date": "2024-08-29", "close": 82.1, "volume": 603667.0}, {"date": "2024-08-30", "close": 83.72, "volume": 1007080.0}, {"date": "2024-09-03", "close": 81.26, "volume": 740814.0}, {"date": "2024-09-04", "close": 80.35, "volume": 625124.0}, {"date": "2024-09-05", "close": 77.86, "volume": 1561841.0}, {"date": "2024-09-06", "close": 76.91, "volume": 864869.0}, {"date": "2024-09-09", "close": 77.89, "volume": 830877.0}, {"date": "2024-09-10", "close": 78.68, "volume": 556700.0}, {"date": "2024-09-11", "close": 78.46, "volume": 593141.0}, {"date": "2024-09-12", "close": 79.4, "volume": 982230.0}, {"date": "2024-09-13", "close": 79.97, "volume": 986156.0}, {"date": "2024-09-16", "close": 81.7, "volume": 820998.0}, {"date": "2024-09-17", "close": 82.47, "volume": 583569.0}, {"date": "2024-09-18", "close": 82.89, "volume": 904176.0}, {"date": "2024-09-19", "close": 84.29, "volume": 679470.0}, {"date": "2024-09-20", "close": 82.89, "volume": 2338885.0}, {"date": "2024-09-23", "close": 83.98, "volume": 668399.0}, {"date": "2024-09-24", "close": 85.74, "volume": 940674.0}, {"date": "2024-09-25", "close": 85.84, "volume": 805800.0}, {"date": "2024-09-26", "close": 89.31, "volume": 1799416.0}, {"date": "2024-09-27", "close": 90.59, "volume": 1631341.0}, {"date": "2024-09-30", "close": 89.83, "volume": 1065824.0}, {"date": "2024-10-01", "close": 88.94, "volume": 847551.0}, {"date": "2024-10-02", "close": 88.03, "volume": 981910.0}, {"date": "2024-10-03", "close": 87.51, "volume": 886082.0}, {"date": "2024-10-04", "close": 87.4, "volume": 653661.0}, {"date": "2024-10-07", "close": 88.15, "volume": 629945.0}, {"date": "2024-10-08", "close": 86.45, "volume": 1536752.0}, {"date": "2024-10-09", "close": 87.68, "volume": 635455.0}, {"date": "2024-10-10", "close": 86.26, "volume": 808410.0}, {"date": "2024-10-11", "close": 80.87, "volume": 2379229.0}, {"date": "2024-10-14", "close": 82.62, "volume": 1345450.0}, {"date": "2024-10-15", "close": 80.95, "volume": 1379175.0}, {"date": "2024-10-16", "close": 80.23, "volume": 1158070.0}, {"date": "2024-10-17", "close": 78.75, "volume": 1772852.0}, {"date": "2024-10-18", "close": 78.75, "volume": 1032245.0}, {"date": "2024-10-21", "close": 78.6, "volume": 1196640.0}, {"date": "2024-10-22", "close": 78.21, "volume": 1549884.0}, {"date": "2024-10-23", "close": 77.3, "volume": 1396354.0}, {"date": "2024-10-24", "close": 77.34, "volume": 851448.0}, {"date": "2024-10-25", "close": 76.87, "volume": 822041.0}, {"date": "2024-10-28", "close": 77.0, "volume": 710278.0}, {"date": "2024-10-29", "close": 76.35, "volume": 877567.0}, {"date": "2024-10-30", "close": 75.91, "volume": 917526.0}, {"date": "2024-10-31", "close": 75.1, "volume": 1977483.0}, {"date": "2024-11-01", "close": 75.4, "volume": 811313.0}, {"date": "2024-11-04", "close": 75.14, "volume": 716366.0}, {"date": "2024-11-05", "close": 75.92, "volume": 709103.0}, {"date": "2024-11-06", "close": 76.21, "volume": 1422227.0}, {"date": "2024-11-07", "close": 76.03, "volume": 1299029.0}, {"date": "2024-11-08", "close": 74.86, "volume": 1289404.0}, {"date": "2024-11-11", "close": 75.1, "volume": 1215098.0}, {"date": "2024-11-12", "close": 73.14, "volume": 1323823.0}, {"date": "2024-11-13", "close": 73.11, "volume": 1066369.0}, {"date": "2024-11-14", "close": 73.0, "volume": 1002355.0}, {"date": "2024-11-15", "close": 72.23, "volume": 1214367.0}, {"date": "2024-11-18", "close": 72.15, "volume": 801761.0}, {"date": "2024-11-19", "close": 71.41, "volume": 914209.0}, {"date": "2024-11-20", "close": 71.75, "volume": 849580.0}, {"date": "2024-11-21", "close": 72.97, "volume": 975888.0}, {"date": "2024-11-22", "close": 73.44, "volume": 716572.0}, {"date": "2024-11-25", "close": 75.43, "volume": 1303108.0}, {"date": "2024-11-26", "close": 73.9, "volume": 850787.0}, {"date": "2024-11-27", "close": 74.1, "volume": 609169.0}, {"date": "2024-11-29", "close": 74.49, "volume": 381326.0}, {"date": "2024-12-02", "close": 74.65, "volume": 841195.0}, {"date": "2024-12-03", "close": 74.02, "volume": 1134148.0}, {"date": "2024-12-04", "close": 73.6, "volume": 865215.0}, {"date": "2024-12-05", "close": 72.32, "volume": 939146.0}, {"date": "2024-12-06", "close": 72.61, "volume": 1066678.0}, {"date": "2024-12-09", "close": 73.89, "volume": 1313984.0}, {"date": "2024-12-10", "close": 72.98, "volume": 954625.0}, {"date": "2024-12-11", "close": 72.88, "volume": 1084758.0}, {"date": "2024-12-12", "close": 72.63, "volume": 864823.0}, {"date": "2024-12-13", "close": 72.49, "volume": 981477.0}, {"date": "2024-12-16", "close": 71.89, "volume": 767913.0}, {"date": "2024-12-17", "close": 70.81, "volume": 1148944.0}, {"date": "2024-12-18", "close": 68.91, "volume": 812773.0}, {"date": "2024-12-19", "close": 68.44, "volume": 1300040.0}, {"date": "2024-12-20", "close": 68.72, "volume": 2859727.0}, {"date": "2024-12-23", "close": 68.56, "volume": 574409.0}, {"date": "2024-12-24", "close": 68.89, "volume": 381784.0}, {"date": "2024-12-26", "close": 68.89, "volume": 670762.0}, {"date": "2024-12-27", "close": 68.43, "volume": 517907.0}, {"date": "2024-12-30", "close": 68.02, "volume": 838903.0}, {"date": "2024-12-31", "close": 68.21, "volume": 791954.0}, {"date": "2025-01-02", "close": 67.33, "volume": 815292.0}, {"date": "2025-01-03", "close": 68.6, "volume": 932791.0}, {"date": "2025-01-06", "close": 68.9, "volume": 1531321.0}, {"date": "2025-01-07", "close": 68.3, "volume": 943923.0}, {"date": "2025-01-08", "close": 68.68, "volume": 977734.0}, {"date": "2025-01-10", "close": 67.58, "volume": 1343716.0}, {"date": "2025-01-13", "close": 68.63, "volume": 1039823.0}, {"date": "2025-01-14", "close": 71.25, "volume": 1716815.0}, {"date": "2025-01-15", "close": 70.95, "volume": 1702448.0}, {"date": "2025-01-16", "close": 71.4, "volume": 969125.0}, {"date": "2025-01-17", "close": 71.81, "volume": 1285711.0}, {"date": "2025-01-21", "close": 72.69, "volume": 973682.0}, {"date": "2025-01-22", "close": 70.97, "volume": 1701535.0}, {"date": "2025-01-23", "close": 71.27, "volume": 1932605.0}, {"date": "2025-01-24", "close": 70.57, "volume": 1458460.0}, {"date": "2025-01-27", "close": 71.43, "volume": 1112217.0}, {"date": "2025-01-28", "close": 69.87, "volume": 1397019.0}, {"date": "2025-01-29", "close": 69.22, "volume": 1513081.0}, {"date": "2025-01-30", "close": 67.31, "volume": 3225289.0}, {"date": "2025-01-31", "close": 67.3, "volume": 2674660.0}, {"date": "2025-02-03", "close": 67.04, "volume": 2475428.0}, {"date": "2025-02-04", "close": 65.66, "volume": 2227072.0}, {"date": "2025-02-05", "close": 65.64, "volume": 1508427.0}, {"date": "2025-02-06", "close": 65.51, "volume": 1238957.0}, {"date": "2025-02-07", "close": 65.16, "volume": 1263832.0}, {"date": "2025-02-10", "close": 65.73, "volume": 972684.0}, {"date": "2025-02-11", "close": 65.97, "volume": 769513.0}, {"date": "2025-02-12", "close": 65.25, "volume": 863835.0}, {"date": "2025-02-13", "close": 66.0, "volume": 1350170.0}, {"date": "2025-02-14", "close": 66.22, "volume": 1719948.0}, {"date": "2025-02-18", "close": 65.72, "volume": 1488225.0}, {"date": "2025-02-19", "close": 67.36, "volume": 2437678.0}, {"date": "2025-02-20", "close": 66.79, "volume": 1275150.0}, {"date": "2025-02-21", "close": 65.98, "volume": 1097764.0}, {"date": "2025-02-24", "close": 66.23, "volume": 926844.0}, {"date": "2025-02-25", "close": 66.99, "volume": 1316636.0}, {"date": "2025-02-26", "close": 66.16, "volume": 1091078.0}, {"date": "2025-02-27", "close": 65.94, "volume": 795054.0}, {"date": "2025-02-28", "close": 66.48, "volume": 1386881.0}, {"date": "2025-03-03", "close": 66.38, "volume": 1633719.0}, {"date": "2025-03-04", "close": 65.61, "volume": 1652505.0}, {"date": "2025-03-05", "close": 66.5, "volume": 1473104.0}, {"date": "2025-03-06", "close": 68.23, "volume": 1624764.0}, {"date": "2025-03-07", "close": 69.41, "volume": 1389694.0}, {"date": "2025-03-10", "close": 69.61, "volume": 1491161.0}, {"date": "2025-03-11", "close": 67.11, "volume": 1966917.0}, {"date": "2025-03-12", "close": 65.64, "volume": 1384444.0}, {"date": "2025-03-13", "close": 65.45, "volume": 1171774.0}, {"date": "2025-03-14", "close": 66.85, "volume": 1152731.0}, {"date": "2025-03-17", "close": 67.49, "volume": 1139753.0}, {"date": "2025-03-18", "close": 67.66, "volume": 1032398.0}, {"date": "2025-03-19", "close": 67.6, "volume": 1217810.0}, {"date": "2025-03-20", "close": 66.71, "volume": 1101811.0}, {"date": "2025-03-21", "close": 66.5, "volume": 4061295.0}, {"date": "2025-03-24", "close": 66.37, "volume": 1018605.0}, {"date": "2025-03-25", "close": 66.73, "volume": 1036407.0}, {"date": "2025-03-26", "close": 67.35, "volume": 984971.0}, {"date": "2025-03-27", "close": 66.9, "volume": 764755.0}, {"date": "2025-03-28", "close": 65.61, "volume": 762143.0}, {"date": "2025-03-31", "close": 65.36, "volume": 1619634.0}, {"date": "2025-04-01", "close": 65.6, "volume": 1810159.0}, {"date": "2025-04-02", "close": 66.12, "volume": 1438171.0}, {"date": "2025-04-03", "close": 63.66, "volume": 1649755.0}, {"date": "2025-04-04", "close": 61.99, "volume": 1853079.0}, {"date": "2025-04-07", "close": 60.64, "volume": 2295668.0}, {"date": "2025-04-08", "close": 59.63, "volume": 2144687.0}, {"date": "2025-04-09", "close": 62.56, "volume": 2579249.0}, {"date": "2025-04-10", "close": 62.87, "volume": 1950734.0}, {"date": "2025-04-11", "close": 64.5, "volume": 1588927.0}, {"date": "2025-04-14", "close": 65.2, "volume": 1598083.0}, {"date": "2025-04-15", "close": 63.85, "volume": 1478786.0}, {"date": "2025-04-16", "close": 62.86, "volume": 1448948.0}, {"date": "2025-04-17", "close": 63.14, "volume": 1376103.0}, {"date": "2025-04-21", "close": 61.71, "volume": 1272948.0}, {"date": "2025-04-22", "close": 63.96, "volume": 1912504.0}, {"date": "2025-04-23", "close": 63.81, "volume": 1449893.0}, {"date": "2025-04-24", "close": 65.3, "volume": 1261032.0}, {"date": "2025-04-25", "close": 64.99, "volume": 1298814.0}, {"date": "2025-04-28", "close": 64.78, "volume": 1689123.0}, {"date": "2025-04-29", "close": 67.02, "volume": 2687871.0}, {"date": "2025-04-30", "close": 67.86, "volume": 2030452.0}, {"date": "2025-05-01", "close": 67.41, "volume": 1576875.0}, {"date": "2025-05-02", "close": 68.45, "volume": 877238.0}, {"date": "2025-05-05", "close": 68.34, "volume": 1277499.0}, {"date": "2025-05-06", "close": 67.47, "volume": 936673.0}, {"date": "2025-05-07", "close": 66.93, "volume": 1515873.0}, {"date": "2025-05-08", "close": 68.01, "volume": 1185783.0}, {"date": "2025-05-09", "close": 68.29, "volume": 728933.0}, {"date": "2025-05-12", "close": 70.46, "volume": 1018661.0}, {"date": "2025-05-13", "close": 70.12, "volume": 846302.0}, {"date": "2025-05-14", "close": 68.35, "volume": 1747639.0}, {"date": "2025-05-15", "close": 69.42, "volume": 1468000.0}, {"date": "2025-05-16", "close": 70.52, "volume": 1580066.0}, {"date": "2025-05-19", "close": 70.51, "volume": 1194254.0}, {"date": "2025-05-20", "close": 69.62, "volume": 947619.0}, {"date": "2025-05-21", "close": 67.12, "volume": 1385658.0}, {"date": "2025-05-22", "close": 67.37, "volume": 1383863.0}, {"date": "2025-05-23", "close": 67.02, "volume": 1270452.0}, {"date": "2025-05-27", "close": 68.57, "volume": 1739410.0}, {"date": "2025-05-28", "close": 64.23, "volume": 3501917.0}, {"date": "2025-05-29", "close": 64.73, "volume": 2027659.0}, {"date": "2025-05-30", "close": 64.31, "volume": 10261110.0}, {"date": "2025-06-02", "close": 63.01, "volume": 2434129.0}, {"date": "2025-06-03", "close": 64.0, "volume": 2228641.0}, {"date": "2025-06-04", "close": 64.3, "volume": 1452773.0}, {"date": "2025-06-05", "close": 63.8, "volume": 2349445.0}, {"date": "2025-06-06", "close": 64.34, "volume": 1316260.0}, {"date": "2025-06-09", "close": 64.83, "volume": 1331832.0}, {"date": "2025-06-10", "close": 65.74, "volume": 1276137.0}, {"date": "2025-06-11", "close": 65.43, "volume": 1170885.0}, {"date": "2025-06-12", "close": 64.25, "volume": 1763664.0}, {"date": "2025-06-13", "close": 63.81, "volume": 2217071.0}, {"date": "2025-06-16", "close": 64.32, "volume": 1551842.0}, {"date": "2025-06-17", "close": 63.23, "volume": 1422134.0}, {"date": "2025-06-18", "close": 63.08, "volume": 1198819.0}, {"date": "2025-06-20", "close": 62.74, "volume": 2773550.0}, {"date": "2025-06-23", "close": 64.14, "volume": 1386597.0}, {"date": "2025-06-24", "close": 64.94, "volume": 911117.0}, {"date": "2025-06-25", "close": 65.04, "volume": 1290191.0}, {"date": "2025-06-26", "close": 64.67, "volume": 967967.0}, {"date": "2025-06-27", "close": 65.65, "volume": 2027503.0}, {"date": "2025-06-30", "close": 65.57, "volume": 1431527.0}, {"date": "2025-07-01", "close": 67.76, "volume": 1437994.0}, {"date": "2025-07-02", "close": 68.09, "volume": 1109691.0}, {"date": "2025-07-03", "close": 67.92, "volume": 658943.0}, {"date": "2025-07-07", "close": 68.06, "volume": 1935939.0}, {"date": "2025-07-08", "close": 68.46, "volume": 1200387.0}, {"date": "2025-07-09", "close": 69.5, "volume": 1346359.0}, {"date": "2025-07-10", "close": 70.47, "volume": 1588250.0}, {"date": "2025-07-11", "close": 69.08, "volume": 1076946.0}, {"date": "2025-07-14", "close": 68.85, "volume": 865039.0}, {"date": "2025-07-15", "close": 67.24, "volume": 1198579.0}, {"date": "2025-07-16", "close": 68.05, "volume": 1710973.0}, {"date": "2025-07-17", "close": 70.75, "volume": 2210367.0}, {"date": "2025-07-18", "close": 70.3, "volume": 2486898.0}, {"date": "2025-07-21", "close": 69.07, "volume": 1761517.0}, {"date": "2025-07-22", "close": 71.1, "volume": 1668126.0}, {"date": "2025-07-23", "close": 71.38, "volume": 1820099.0}, {"date": "2025-07-24", "close": 73.94, "volume": 4191224.0}, {"date": "2025-07-25", "close": 72.06, "volume": 1924093.0}, {"date": "2025-07-28", "close": 71.03, "volume": 1400338.0}, {"date": "2025-07-29", "close": 71.64, "volume": 1382744.0}, {"date": "2025-07-30", "close": 70.83, "volume": 1453913.0}, {"date": "2025-07-31", "close": 70.79, "volume": 2465011.0}, {"date": "2025-08-01", "close": 70.41, "volume": 1262963.0}, {"date": "2025-08-04", "close": 70.34, "volume": 1111316.0}, {"date": "2025-08-05", "close": 70.32, "volume": 1132639.0}, {"date": "2025-08-06", "close": 70.56, "volume": 1020570.0}, {"date": "2025-08-07", "close": 70.62, "volume": 861223.0}, {"date": "2025-08-08", "close": 70.83, "volume": 1357333.0}, {"date": "2025-08-11", "close": 70.53, "volume": 1100657.0}, {"date": "2025-08-12", "close": 71.33, "volume": 946293.0}, {"date": "2025-08-13", "close": 73.64, "volume": 1250164.0}, {"date": "2025-08-14", "close": 72.52, "volume": 908747.0}, {"date": "2025-08-15", "close": 72.21, "volume": 1251606.0}, {"date": "2025-08-18", "close": 72.15, "volume": 1066613.0}, {"date": "2025-08-19", "close": 72.82, "volume": 764215.0}, {"date": "2025-08-20", "close": 71.85, "volume": 847705.0}, {"date": "2025-08-21", "close": 71.75, "volume": 723410.0}, {"date": "2025-08-22", "close": 73.61, "volume": 674080.0}, {"date": "2025-08-25", "close": 72.54, "volume": 624989.0}, {"date": "2025-08-26", "close": 72.38, "volume": 1132882.0}, {"date": "2025-08-27", "close": 72.42, "volume": 1111854.0}, {"date": "2025-08-28", "close": 71.62, "volume": 1081396.0}, {"date": "2025-08-29", "close": 71.29, "volume": 886399.0}, {"date": "2025-09-02", "close": 70.38, "volume": 1311530.0}, {"date": "2025-09-03", "close": 70.79, "volume": 1337080.0}, {"date": "2025-09-04", "close": 72.64, "volume": 1185890.0}, {"date": "2025-09-05", "close": 73.68, "volume": 1445124.0}, {"date": "2025-09-08", "close": 73.96, "volume": 1165729.0}, {"date": "2025-09-09", "close": 72.0, "volume": 1200583.0}, {"date": "2025-09-10", "close": 72.49, "volume": 1104970.0}, {"date": "2025-09-11", "close": 74.3, "volume": 1673138.0}, {"date": "2025-09-12", "close": 72.57, "volume": 766708.0}, {"date": "2025-09-15", "close": 73.25, "volume": 799625.0}, {"date": "2025-09-16", "close": 73.61, "volume": 640099.0}, {"date": "2025-09-17", "close": 73.12, "volume": 1083370.0}, {"date": "2025-09-18", "close": 73.07, "volume": 915844.0}, {"date": "2025-09-19", "close": 73.09, "volume": 2025689.0}, {"date": "2025-09-22", "close": 72.26, "volume": 769446.0}, {"date": "2025-09-23", "close": 72.17, "volume": 622356.0}, {"date": "2025-09-24", "close": 71.96, "volume": 820857.0}, {"date": "2025-09-25", "close": 71.4, "volume": 682414.0}, {"date": "2025-09-26", "close": 72.45, "volume": 637201.0}, {"date": "2025-09-29", "close": 72.75, "volume": 671824.0}, {"date": "2025-09-30", "close": 73.41, "volume": 751317.0}, {"date": "2025-10-01", "close": 73.1, "volume": 1053364.0}, {"date": "2025-10-02", "close": 73.54, "volume": 831538.0}, {"date": "2025-10-03", "close": 73.35, "volume": 649588.0}, {"date": "2025-10-06", "close": 72.42, "volume": 704298.0}, {"date": "2025-10-07", "close": 71.4, "volume": 808625.0}, {"date": "2025-10-08", "close": 71.07, "volume": 806346.0}, {"date": "2025-10-09", "close": 69.73, "volume": 1093737.0}, {"date": "2025-10-10", "close": 67.75, "volume": 1337925.0}, {"date": "2025-10-13", "close": 67.68, "volume": 1028413.0}, {"date": "2025-10-14", "close": 68.82, "volume": 927515.0}, {"date": "2025-10-15", "close": 69.21, "volume": 1072627.0}, {"date": "2025-10-16", "close": 69.36, "volume": 1012073.0}, {"date": "2025-10-17", "close": 69.71, "volume": 989427.0}, {"date": "2025-10-20", "close": 69.81, "volume": 1074559.0}, {"date": "2025-10-21", "close": 71.0, "volume": 1151475.0}, {"date": "2025-10-22", "close": 68.2, "volume": 1554473.0}, {"date": "2025-10-23", "close": 69.04, "volume": 868793.0}, {"date": "2025-10-24", "close": 68.9, "volume": 1294867.0}, {"date": "2025-10-27", "close": 68.61, "volume": 1528026.0}, {"date": "2025-10-28", "close": 66.84, "volume": 3248758.0}, {"date": "2025-10-29", "close": 65.58, "volume": 1841311.0}, {"date": "2025-10-30", "close": 66.7, "volume": 1859348.0}, {"date": "2025-10-31", "close": 65.99, "volume": 2236129.0}, {"date": "2025-11-03", "close": 65.66, "volume": 1331245.0}, {"date": "2025-11-04", "close": 65.15, "volume": 1303389.0}, {"date": "2025-11-05", "close": 66.03, "volume": 1418272.0}, {"date": "2025-11-06", "close": 65.58, "volume": 1092680.0}, {"date": "2025-11-07", "close": 66.26, "volume": 1172770.0}, {"date": "2025-11-10", "close": 66.17, "volume": 1062872.0}, {"date": "2025-11-11", "close": 65.79, "volume": 1056437.0}, {"date": "2025-11-12", "close": 66.37, "volume": 1149905.0}, {"date": "2025-11-13", "close": 66.09, "volume": 1323272.0}, {"date": "2025-11-14", "close": 64.74, "volume": 1168797.0}, {"date": "2025-11-17", "close": 63.31, "volume": 964200.0}, {"date": "2025-11-18", "close": 63.38, "volume": 1257575.0}, {"date": "2025-11-19", "close": 63.61, "volume": 1270157.0}, {"date": "2025-11-20", "close": 63.25, "volume": 1375292.0}, {"date": "2025-11-21", "close": 65.1, "volume": 2023481.0}, {"date": "2025-11-24", "close": 64.1, "volume": 1644391.0}, {"date": "2025-11-25", "close": 65.41, "volume": 1435250.0}, {"date": "2025-11-26", "close": 66.33, "volume": 2339062.0}, {"date": "2025-11-28", "close": 65.98, "volume": 772930.0}, {"date": "2025-12-01", "close": 66.02, "volume": 1559447.0}, {"date": "2025-12-02", "close": 65.96, "volume": 1163967.0}, {"date": "2025-12-03", "close": 67.32, "volume": 1187925.0}, {"date": "2025-12-04", "close": 67.2, "volume": 1728696.0}, {"date": "2025-12-05", "close": 68.03, "volume": 1931240.0}, {"date": "2025-12-08", "close": 67.15, "volume": 1934492.0}, {"date": "2025-12-09", "close": 66.43, "volume": 1142774.0}, {"date": "2025-12-10", "close": 67.92, "volume": 1145968.0}, {"date": "2025-12-11", "close": 68.58, "volume": 1095434.0}, {"date": "2025-12-12", "close": 68.72, "volume": 1289768.0}, {"date": "2025-12-15", "close": 68.82, "volume": 1195285.0}, {"date": "2025-12-16", "close": 67.94, "volume": 1146709.0}, {"date": "2025-12-17", "close": 68.08, "volume": 1185752.0}, {"date": "2025-12-18", "close": 68.19, "volume": 984701.0}, {"date": "2025-12-19", "close": 68.01, "volume": 2287805.0}, {"date": "2025-12-22", "close": 68.11, "volume": 883683.0}, {"date": "2025-12-23", "close": 67.74, "volume": 747639.0}, {"date": "2025-12-24", "close": 67.96, "volume": 562131.0}, {"date": "2025-12-26", "close": 67.76, "volume": 543236.0}, {"date": "2025-12-29", "close": 68.08, "volume": 1059733.0}, {"date": "2025-12-30", "close": 67.74, "volume": 695205.0}, {"date": "2025-12-31", "close": 66.88, "volume": 666922.0}, {"date": "2026-01-02", "close": 68.32, "volume": 1318826.0}, {"date": "2026-01-05", "close": 68.51, "volume": 1493709.0}, {"date": "2026-01-06", "close": 68.65, "volume": 1065953.0}, {"date": "2026-01-07", "close": 67.12, "volume": 1110771.0}, {"date": "2026-01-08", "close": 70.4, "volume": 1859414.0}, {"date": "2026-01-09", "close": 70.52, "volume": 1478023.0}, {"date": "2026-01-12", "close": 71.01, "volume": 1285213.0}, {"date": "2026-01-13", "close": 70.57, "volume": 990854.0}, {"date": "2026-01-14", "close": 71.18, "volume": 996096.0}, {"date": "2026-01-15", "close": 71.99, "volume": 1054986.0}, {"date": "2026-01-16", "close": 72.48, "volume": 1153896.0}, {"date": "2026-01-20", "close": 70.56, "volume": 1179728.0}, {"date": "2026-01-21", "close": 72.24, "volume": 910419.0}, {"date": "2026-01-22", "close": 73.09, "volume": 1125864.0}, {"date": "2026-01-23", "close": 72.46, "volume": 943547.0}, {"date": "2026-01-26", "close": 71.02, "volume": 1181988.0}, {"date": "2026-01-27", "close": 70.64, "volume": 1418763.0}, {"date": "2026-01-28", "close": 69.49, "volume": 2822507.0}, {"date": "2026-01-29", "close": 73.17, "volume": 3734385.0}, {"date": "2026-01-30", "close": 73.49, "volume": 1939411.0}, {"date": "2026-02-02", "close": 74.71, "volume": 1793066.0}, {"date": "2026-02-03", "close": 76.34, "volume": 1957085.0}, {"date": "2026-02-04", "close": 78.37, "volume": 3422188.0}, {"date": "2026-02-05", "close": 78.11, "volume": 1351546.0}, {"date": "2026-02-06", "close": 78.98, "volume": 1103290.0}, {"date": "2026-02-09", "close": 79.08, "volume": 1125137.0}, {"date": "2026-02-10", "close": 80.47, "volume": 1348645.0}, {"date": "2026-02-11", "close": 80.22, "volume": 1127150.0}, {"date": "2026-02-12", "close": 79.62, "volume": 912734.0}, {"date": "2026-02-13", "close": 80.46, "volume": 1077996.0}, {"date": "2026-02-17", "close": 79.47, "volume": 1249592.0}, {"date": "2026-02-18", "close": 78.96, "volume": 873427.0}, {"date": "2026-02-19", "close": 77.69, "volume": 1296057.0}, {"date": "2026-02-20", "close": 77.81, "volume": 1124541.0}, {"date": "2026-02-23", "close": 76.77, "volume": 989520.0}, {"date": "2026-02-24", "close": 77.2, "volume": 681912.0}, {"date": "2026-02-25", "close": 76.3, "volume": 1144662.0}, {"date": "2026-02-26", "close": 77.15, "volume": 822056.0}, {"date": "2026-02-27", "close": 78.0, "volume": 1491467.0}, {"date": "2026-03-02", "close": 77.93, "volume": 1016299.0}, {"date": "2026-03-03", "close": 75.63, "volume": 1604633.0}, {"date": "2026-03-04", "close": 73.35, "volume": 2234404.0}, {"date": "2026-03-05", "close": 72.02, "volume": 1487958.0}, {"date": "2026-03-06", "close": 71.01, "volume": 1252225.0}, {"date": "2026-03-09", "close": 70.46, "volume": 1450114.0}, {"date": "2026-03-10", "close": 69.82, "volume": 1335298.0}, {"date": "2026-03-11", "close": 68.11, "volume": 1874864.0}, {"date": "2026-03-12", "close": 66.57, "volume": 1496875.0}, {"date": "2026-03-13", "close": 66.84, "volume": 1208452.0}, {"date": "2026-03-16", "close": 66.4, "volume": 1344827.0}, {"date": "2026-03-17", "close": 65.74, "volume": 1420433.0}, {"date": "2026-03-18", "close": 64.02, "volume": 1187178.0}, {"date": "2026-03-19", "close": 64.54, "volume": 1919057.0}, {"date": "2026-03-20", "close": 64.09, "volume": 2863534.0}, {"date": "2026-03-23", "close": 65.07, "volume": 1750466.0}, {"date": "2026-03-24", "close": 65.45, "volume": 1152003.0}, {"date": "2026-03-25", "close": 66.9, "volume": 1874853.0}, {"date": "2026-03-26", "close": 65.61, "volume": 1305019.0}, {"date": "2026-03-27", "close": 64.42, "volume": 1211737.0}, {"date": "2026-03-30", "close": 63.68, "volume": 1212717.0}, {"date": "2026-03-31", "close": 65.94, "volume": 1138451.0}, {"date": "2026-04-01", "close": 65.08, "volume": 1609640.0}, {"date": "2026-04-02", "close": 64.35, "volume": 1132443.0}, {"date": "2026-04-06", "close": 64.68, "volume": 912869.0}, {"date": "2026-04-07", "close": 64.19, "volume": 1129027.0}, {"date": "2026-04-08", "close": 66.77, "volume": 1438671.0}, {"date": "2026-04-09", "close": 67.27, "volume": 1395930.0}, {"date": "2026-04-10", "close": 65.92, "volume": 1659102.0}, {"date": "2026-04-13", "close": 67.18, "volume": 1125925.0}, {"date": "2026-04-14", "close": 66.93, "volume": 1059046.0}, {"date": "2026-04-15", "close": 63.37, "volume": 2406196.0}, {"date": "2026-04-16", "close": 63.28, "volume": 1745507.0}, {"date": "2026-04-17", "close": 64.82, "volume": 2422452.0}, {"date": "2026-04-20", "close": 65.6, "volume": 1403509.0}, {"date": "2026-04-21", "close": 64.99, "volume": 852916.0}, {"date": "2026-04-22", "close": 64.81, "volume": 1372376.0}, {"date": "2026-04-23", "close": 65.09, "volume": 1455820.0}, {"date": "2026-04-24", "close": 64.38, "volume": 1145148.0}, {"date": "2026-04-27", "close": 64.68, "volume": 1354105.0}, {"date": "2026-04-28", "close": 63.91, "volume": 1260638.0}, {"date": "2026-04-29", "close": 63.68, "volume": 2615828.0}, {"date": "2026-04-30", "close": 61.84, "volume": 4557070.0}, {"date": "2026-05-01", "close": 60.35, "volume": 2368359.0}, {"date": "2026-05-04", "close": 58.86, "volume": 2079613.0}, {"date": "2026-05-05", "close": 58.88, "volume": 1462499.0}, {"date": "2026-05-06", "close": 61.06, "volume": 1857874.0}, {"date": "2026-05-07", "close": 60.23, "volume": 1973022.0}, {"date": "2026-05-08", "close": 58.6, "volume": 1859295.0}, {"date": "2026-05-11", "close": 58.52, "volume": 1765093.0}, {"date": "2026-05-12", "close": 58.09, "volume": 1391361.0}, {"date": "2026-05-13", "close": 56.98, "volume": 1558184.0}, {"date": "2026-05-14", "close": 57.97, "volume": 1867499.0}, {"date": "2026-05-15", "close": 56.01, "volume": 1829371.0}, {"date": "2026-05-18", "close": 56.7, "volume": 1592079.0}, {"date": "2026-05-19", "close": 55.95, "volume": 1384570.0}, {"date": "2026-05-20", "close": 56.68, "volume": 1636497.0}, {"date": "2026-05-21", "close": 57.17, "volume": 1407649.0}, {"date": "2026-05-22", "close": 57.28, "volume": 1374375.0}, {"date": "2026-05-26", "close": 58.33, "volume": 1672744.0}, {"date": "2026-05-27", "close": 58.01, "volume": 1341540.0}, {"date": "2026-05-28", "close": 57.62, "volume": 1343377.0}, {"date": "2026-05-29", "close": 56.72, "volume": 1741891.0}, {"date": "2026-06-01", "close": 55.78, "volume": 1683010.0}, {"date": "2026-06-02", "close": 56.76, "volume": 1262029.0}, {"date": "2026-06-03", "close": 56.73, "volume": 1084983.0}, {"date": "2026-06-04", "close": 57.01, "volume": 2141216.0}, {"date": "2026-06-05", "close": 57.2, "volume": 1811134.0}, {"date": "2026-06-08", "close": 57.33, "volume": 1825215.0}, {"date": "2026-06-09", "close": 59.23, "volume": 1798835.0}, {"date": "2026-06-10", "close": 57.22, "volume": 1937940.0}, {"date": "2026-06-11", "close": 58.66, "volume": 1657378.0}, {"date": "2026-06-12", "close": 59.08, "volume": 1646881.0}, {"date": "2026-06-15", "close": 60.02, "volume": 1847970.0}, {"date": "2026-06-16", "close": 60.24, "volume": 1342597.0}, {"date": "2026-06-17", "close": 57.88, "volume": 1835195.0}, {"date": "2026-06-18", "close": 58.22, "volume": 4224638.0}, {"date": "2026-06-22", "close": 58.69, "volume": 2903391.0}, {"date": "2026-06-23", "close": 57.44, "volume": 1585748.0}, {"date": "2026-06-24", "close": 60.18, "volume": 1703327.0}, {"date": "2026-06-25", "close": 61.13, "volume": 1599959.0}, {"date": "2026-06-26", "close": 61.72, "volume": 3061712.0}, {"date": "2026-06-29", "close": 61.68, "volume": 1473721.0}, {"date": "2026-06-30", "close": 62.72, "volume": 1452539.0}, {"date": "2026-07-01", "close": 62.14, "volume": 1502480.0}, {"date": "2026-07-02", "close": 62.72, "volume": 1700005.0}, {"date": "2026-07-06", "close": 62.45, "volume": 1441744.0}, {"date": "2026-07-07", "close": 61.31, "volume": 1489105.0}, {"date": "2026-07-08", "close": 59.47, "volume": 1746339.0}, {"date": "2026-07-09", "close": 59.02, "volume": 2061322.0}, {"date": "2026-07-10", "close": 60.44, "volume": 1609929.0}, {"date": "2026-07-13", "close": 59.53, "volume": 1567690.0}, {"date": "2026-07-14", "close": 60.87, "volume": 1431174.0}, {"date": "2026-07-15", "close": 60.31, "volume": 1777033.0}, {"date": "2026-07-16", "close": 60.53, "volume": 1992309.0}, {"date": "2026-07-17", "close": 58.85, "volume": 2020223.0}, {"date": "2026-07-20", "close": 58.88, "volume": 1818399.0}, {"date": "2026-07-21", "close": 58.76, "volume": 1969165.0}, {"date": "2026-07-22", "close": 59.35, "volume": 1087704.0}, {"date": "2026-07-23", "close": 59.49, "volume": 1632759.0}, {"date": "2026-07-24", "close": 60.78, "volume": 1507664.0}, {"date": "2026-07-27", "close": 62.44, "volume": 1567343.0}, {"date": "2026-07-28", "close": 64.01, "volume": 1634257.0}, {"date": "2026-07-29", "close": 62.04, "volume": 2500376.0}, {"date": "2026-07-30", "close": 59.81, "volume": 3045399.0}, {"date": "2026-07-31", "close": 60.13, "volume": 2938808.0}, {"date": "2026-08-03", "close": 60.73, "volume": 2259523.0}, {"date": "2026-08-04", "close": 63.37, "volume": 1816149.0}, {"date": "2026-08-05", "close": 63.18, "volume": 1582232.0}, {"date": "2026-08-06", "close": 62.99, "volume": 1552950.0}, {"date": "2026-08-07", "close": 63.98, "volume": 1280717.0}], "refreshing": true}