{"ticker": "BAC", "overview": {"cik": "70858", "ticker": "BAC", "name": "BANK OF AMERICA CORP /DE/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032501", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032500", "price_sensitive": false}, {"form": "3", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000504", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032499", "price_sensitive": false}, {"form": "3", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000503", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032498", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032488", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032482", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032475", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032474", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032473", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032472", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032471", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032469", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032468", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032460", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-23", "title": "Form FWP", "accession": "0001918704-26-032459", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032455", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032454", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032453", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032451", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032450", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032447", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032446", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032438", "price_sensitive": false}]}, "description": "BANK OF AMERICA CORP /DE/ trades as BAC on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 411 insider filings for the company, from February 2000 to May 2026. Across those, 25 insiders disclosed 6 open-market purchases totalling $1.76M against 61 sales totalling $11.22B. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 1757799.8, "sell_n": 61, "sell_sum": 11222543692.433401, "net": -11220785892.633402, "insiders": 25, "first_date": "2000-02-03", "last_date": "2026-05-05"}, "metrics": {"ticker": "BAC", "has_prices": true, "as_of": "2026-08-07", "last": 63.17, "prev_close": 63.0, "change": 0.1700000000000017, "change_pct": 0.0026984126984127255, "session_volume": 22620520.0, "vwap_5": 62.96991823733629, "vwap_20": 61.67458693821803, "vwap_60": 56.74262858021176, "vwap_250": 52.93477301166346, "high_52w": 63.25, "low_52w": 46.72, "avg_volume_20": 33025501.5, "sessions": 400, "market_cap": {"value": 441731914217.05, "shares": 6992748365.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000070858-26-000506", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "William B. Thomas", "who_key": "Thomas William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59412.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000506/0000070858-26-000506-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "0000070858-26-000505", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "James R. Fitterling", "who_key": "Fitterling James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1490029/000007085826000505/0000070858-26-000505-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "0000070858-26-000488", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Brian T. Moynihan", "who_key": "MOYNIHAN BRIAN T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 934891.1000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195071/000007085826000488/0000070858-26-000488-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "HOUSE-2026-20035490-T0", "src": "CONGRESS", "ticker": "BAC", "cik": "", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "Amount Cap.\nGains >\n$200?\nSP Bank of America Corporation\nCommon Stock", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Laurel Lee trims BAC ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035490.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0000070858-26-000449", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Brian T. Moynihan", "who_key": "MOYNIHAN BRIAN T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1166172.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195071/000007085826000449/0000070858-26-000449-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114700}, {"id": "HOUSE-2026-20035047-T0", "src": "CONGRESS", "ticker": "BAC", "cik": "", "company": "BANK OF AMERICA CORP /DE/", "company_raw": ".\nGains >\n$200?\nJT Bank of America Corporation\nCommon Stock", "who": "Hon. James A. Himes", "who_key": "Hon. James A. Himes", "role": "House \u00b7 CT04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James A. Himes offloads BAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035047.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152140}, {"id": "0000070858-26-000356", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Brian T. Moynihan", "who_key": "MOYNIHAN BRIAN T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1113731.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000356/0000070858-26-000356-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0000070858-26-000343", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Brian T. Moynihan", "who_key": "MOYNIHAN BRIAN T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1010297.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000343/0000070858-26-000343-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202540}, {"id": "HOUSE-2026-20034694-T0", "src": "CONGRESS", "ticker": "BAC", "cik": "", "company": "BANK OF AMERICA CORP /DE/", "company_raw": ".\nGains >\n$200?\nSP Bank of America Corporation\nCommon Stock", "who": "Hon. Laurel Lee", "who_key": "Hon. Laurel Lee", "role": "House \u00b7 FL15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Laurel Lee offloads BAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034694.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221260}, {"id": "0000070858-26-000318", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Brian T. Moynihan", "who_key": "MOYNIHAN BRIAN T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 899990.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000318/0000070858-26-000318-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000070858-26-000286", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Geoffrey S. Greener", "who_key": "Greener Geoffrey S", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6718701.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $6.7M of BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000286/0000070858-26-000286-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0000070858-26-000274", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Sharon L. Allen", "who_key": "Allen Sharon L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000274/0000070858-26-000274-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000275", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Jose E. Almeida", "who_key": "ALMEIDA JOSE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000275/0000070858-26-000275-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000276", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Arnold W. Donald", "who_key": "DONALD ARNOLD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000276/0000070858-26-000276-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000277", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Monica C. Lozano", "who_key": "LOZANO MONICA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000277/0000070858-26-000277-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000278", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Maria Martinez", "who_key": "Martinez Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000278/0000070858-26-000278-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000279", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Lionel L. Nowell III", "who_key": "NOWELL LIONEL L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000279/0000070858-26-000279-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000280", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Denise L. Ramos", "who_key": "Ramos Denise L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000280/0000070858-26-000280-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000281", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Clayton Stuart Rose", "who_key": "ROSE CLAYTON STUART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000281/0000070858-26-000281-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000282", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Michael D. White", "who_key": "WHITE MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000282/0000070858-26-000282-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000283", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Thomas D. Woods", "who_key": "Woods Thomas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129065.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000283/0000070858-26-000283-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000070858-26-000284", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Maria T. Zuber", "who_key": "Zuber Maria T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000284/0000070858-26-000284-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "13DG-0002100119-26-000199", "src": "13DG", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "National Commercial Banks", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ crosses 5% of BAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0002100119-26-000199-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0000070858-26-000226", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Pierre j.p. de Weck", "who_key": "de Weck Pierre J.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58219.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000226/0000070858-26-000226-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280300}, {"id": "0000070858-26-000224", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Brian T. Moynihan", "who_key": "MOYNIHAN BRIAN T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 982268.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000224/0000070858-26-000224-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290380}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-657", "src": "CONGRESS", "ticker": "BAC", "cik": "", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "Bank of America Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys BAC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0000070858-26-000203", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Brian T. Moynihan", "who_key": "MOYNIHAN BRIAN T", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 844791.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000203/0000070858-26-000203-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335020}, {"id": "0000070858-26-000200", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Bernard A. Mensah", "who_key": "Mensah Bernard A", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4412642.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $4.4M of BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000200/0000070858-26-000200-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}, {"id": "0000070858-26-000464", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Johnbull Okpara", "who_key": "Okpara Johnbull", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833084/000007085826000464/0000070858-26-000464-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342220}, {"id": "0000070858-26-000193", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Sheri B. Bronstein", "who_key": "Bronstein Sheri B.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2994600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $3M of BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000193/0000070858-26-000193-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}], "recent_buys": [{"id": "0001127602-16-041526", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Frank P. Bramble", "who_key": "BRAMBLE FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 924000.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000112760216041526/0001127602-16-041526-index.htm", "trade_date": "2016-02-16", "timestamp": "2016-02-16", "mins": 5634220}, {"id": "0001225208-06-006067", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Jackie M. Ward", "who_key": "WARD JACKIE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33740.8, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806006067/0001225208-06-006067-index.htm", "trade_date": "2006-12-06", "timestamp": "2006-12-06", "mins": 10471180}, {"id": "0001225208-06-005092", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Tommy General (Ret) Franks", "who_key": "Franks Tommy General (Ret)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 532549.0, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005092/0001225208-06-005092-index.htm", "trade_date": "2006-10-20", "timestamp": "2006-10-20", "mins": 10538860}, {"id": "0000070858-04-000508", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Charles W. Coker", "who_key": "COKER CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87420.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $87K of BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085804000508/0000070858-04-000508-index.htm", "trade_date": "2004-10-20", "timestamp": "2004-10-20", "mins": 11590060}, {"id": "0000070858-04-000456", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Charles W. Coker", "who_key": "COKER CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132090.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $132K of BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085804000456/0000070858-04-000456-index.htm", "trade_date": "2004-09-08", "timestamp": "2004-09-08", "mins": 11650540}, {"id": "0001182489-04-000681", "src": "INSIDERS", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "Jackie M. Ward", "who_key": "WARD JACKIE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48000.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $48K of BAC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000118248904000681/0001182489-04-000681-index.htm", "trade_date": "2000-02-03", "timestamp": "2000-02-03", "mins": 14068300}], "institutional": [{"id": "13DG-0002100119-26-000199", "src": "13DG", "ticker": "BAC", "cik": "70858", "company": "BANK OF AMERICA CORP /DE/", "company_raw": "BANK OF AMERICA CORP /DE/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "National Commercial Banks", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ crosses 5% of BAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0002100119-26-000199-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank of America Corporation Common Stock", "new_value": "BANK OF AMERICA CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000070858", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000070858", "applied": 1, "detected_at": "2026-09-10T10:06:41.238202"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10886629544.3184, "net": -10886629544.3184, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 369928036.4454, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024115415/0000950170-24-115415-index.htm"}, {"action": "SELL", "amount": 382403036.45419997, "date": "2024-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024114125/0000950170-24-114125-index.htm"}, {"action": "SELL", "amount": 383039161.2666, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024113350/0000950170-24-113350-index.htm"}, {"action": "SELL", "amount": 337861615.85749996, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024111799/0000950170-24-111799-index.htm"}, {"action": "SELL", "amount": 460664212.6421, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024110123/0000950170-24-110123-index.htm"}, {"action": "SELL", "amount": 862670637.101, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024109158/0000950170-24-109158-index.htm"}, {"action": "SELL", "amount": 896082793.9864001, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024108228/0000950170-24-108228-index.htm"}, {"action": "SELL", "amount": 228689227.0386, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024105263/0000950170-24-105263-index.htm"}, {"action": "SELL", "amount": 760037099.6862, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024104183/0000950170-24-104183-index.htm"}, {"action": "SELL", "amount": 848159045.0653, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024102487/0000950170-24-102487-index.htm"}, {"action": "SELL", "amount": 981862858.9760001, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024101212/0000950170-24-101212-index.htm"}, {"action": "SELL", "amount": 550658795.1148, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024098772/0000950170-24-098772-index.htm"}, {"action": "SELL", "amount": 778690984.3976, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024089567/0000950170-24-089567-index.htm"}, {"action": "SELL", "amount": 766997045.3073001, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024087477/0000950170-24-087477-index.htm"}, {"action": "SELL", "amount": 802486391.3101, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024086209/0000950170-24-086209-index.htm"}, {"action": "SELL", "amount": 1476398603.6693, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024085022/0000950170-24-085022-index.htm"}], "latest": {"action": "SELL", "amount": 369928036.4454, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000095017024115415/0000950170-24-115415-index.htm"}}, {"who": "Kenneth D. Lewis", "who_key": "LEWIS KENNETH D", "role": "Chairman CEO and Pres, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 185814205.45, "net": -185814205.45, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23151198.27, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806006360/0001225208-06-006360-index.htm"}, {"action": "SELL", "amount": 12842382.19, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806006361/0001225208-06-006361-index.htm"}, {"action": "SELL", "amount": 20439312.68, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005810/0001225208-06-005810-index.htm"}, {"action": "SELL", "amount": 16016103.49, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005811/0001225208-06-005811-index.htm"}, {"action": "SELL", "amount": 20960983.0, "date": "2006-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005102/0001225208-06-005102-index.htm"}, {"action": "SELL", "amount": 14514830.0, "date": "2006-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005103/0001225208-06-005103-index.htm"}, {"action": "SELL", "amount": 20473040.0, "date": "2006-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004620/0001225208-06-004620-index.htm"}, {"action": "SELL", "amount": 20119970.0, "date": "2006-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004621/0001225208-06-004621-index.htm"}, {"action": "SELL", "amount": 32632632.5, "date": "2006-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004260/0001225208-06-004260-index.htm"}, {"action": "SELL", "amount": 4663753.32, "date": "2003-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085803000344/0000070858-03-000344-index.htm"}], "latest": {"action": "SELL", "amount": 23151198.27, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806006360/0001225208-06-006360-index.htm"}}, {"who": "Charles K. Gifford", "who_key": "GIFFORD CHARLES K", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 51394537.620000005, "net": -51394537.620000005, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18253817.92, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005447/0001225208-06-005447-index.htm"}, {"action": "SELL", "amount": 15363987.0, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806003764/0001225208-06-003764-index.htm"}, {"action": "SELL", "amount": 17776732.7, "date": "2004-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085804000445/0000070858-04-000445-index.htm"}], "latest": {"action": "SELL", "amount": 18253817.92, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005447/0001225208-06-005447-index.htm"}}, {"who": "Amy Woods Brinkley", "who_key": "BRINKLEY AMY WOODS", "role": "Global Risk Executive", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12098588.02, "net": -12098588.02, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1925245.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005956/0001225208-06-005956-index.htm"}, {"action": "SELL", "amount": 1650082.21, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005957/0001225208-06-005957-index.htm"}, {"action": "SELL", "amount": 3564034.11, "date": "2006-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004773/0001225208-06-004773-index.htm"}, {"action": "SELL", "amount": 3415227.44, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806003868/0001225208-06-003868-index.htm"}, {"action": "SELL", "amount": 950720.81, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085803000361/0000070858-03-000361-index.htm"}, {"action": "SELL", "amount": 593278.45, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085803000363/0000070858-03-000363-index.htm"}], "latest": {"action": "SELL", "amount": 1925245.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005956/0001225208-06-005956-index.htm"}}, {"who": "R. Eugene Taylor", "who_key": "TAYLOR R EUGENE", "role": "President, Commercial Bkg", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11554200.52, "net": -11554200.52, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3647538.28, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005807/0001225208-06-005807-index.htm"}, {"action": "SELL", "amount": 3514492.24, "date": "2006-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004627/0001225208-06-004627-index.htm"}, {"action": "SELL", "amount": 2196085.0, "date": "2004-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085804000483/0000070858-04-000483-index.htm"}, {"action": "SELL", "amount": 2196085.0, "date": "2004-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085804000485/0000070858-04-000485-index.htm"}], "latest": {"action": "SELL", "amount": 3647538.28, "date": "2006-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005807/0001225208-06-005807-index.htm"}}, {"who": "James P. DeMare", "who_key": "DeMare James P", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10953332.697, "net": -10953332.697, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4191600.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000194/0000070858-26-000194-index.htm"}, {"action": "SELL", "amount": 6761732.697, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000112760225019853/0001127602-25-019853-index.htm"}], "latest": {"action": "SELL", "amount": 4191600.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000194/0000070858-26-000194-index.htm"}}, {"who": "Liam E. McGee", "who_key": "MCGEE LIAM E", "role": "Prs Glbl Cons Sml Bus Bkg", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9403943.0, "net": -9403943.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9403943.0, "date": "2006-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005072/0001225208-06-005072-index.htm"}], "latest": {"action": "SELL", "amount": 9403943.0, "date": "2006-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806005072/0001225208-06-005072-index.htm"}}, {"who": "Barbara J. Desoer", "who_key": "DESOER BARBARA J", "role": "President, Consumer Products", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7041950.49, "net": -7041950.49, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 352724.51, "date": "2006-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004772/0001225208-06-004772-index.htm"}, {"action": "SELL", "amount": 5067716.78, "date": "2006-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004774/0001225208-06-004774-index.htm"}, {"action": "SELL", "amount": 1621509.2, "date": "2004-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085804000433/0000070858-04-000433-index.htm"}], "latest": {"action": "SELL", "amount": 352724.51, "date": "2006-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000122520806004772/0001225208-06-004772-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -50001.0}], "announcements": [{"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032501", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032500", "price_sensitive": false}, {"form": "3", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000504", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032499", "price_sensitive": false}, {"form": "3", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000503", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032498", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032488", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032482", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032475", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032474", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032473", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032472", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032471", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032469", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032468", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032460", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-23", "title": "Form FWP", "accession": "0001918704-26-032459", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032455", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032454", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032453", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032451", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032450", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032447", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032446", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-23", "title": "Form 424B2", "accession": "0001918704-26-032438", "price_sensitive": false}], "performance": {"ticker": "BAC", "has_prices": true, "summary": {"n": 76, "avg": 2.0790865407328263, "win_rate": 1.0, "best": 3.303133514986376, "worst": 0.19121252121440693, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 46.97, "return": 0.3449010006387056}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 53.03, "return": 0.19121252121440693}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 47.48, "return": 0.33045492839090157}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 44.23, "return": 0.4282161428894417}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 44.97, "return": 0.4047142539470759}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 41.6, "return": 0.5185096153846154}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 41.12, "return": 0.5362354085603114}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 45.56, "return": 0.386523266022827}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 47.4, "return": 0.33270042194092836}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 42.53, "return": 0.48530449094756645}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 27.68, "return": 1.2821531791907514}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 27.17, "return": 1.3249907986750091}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 37.11, "return": 0.7022365939099974}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 29.86, "return": 1.1155391828533157}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 34.94, "return": 0.807956496851746}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 33.96, "return": 0.8601295641931684}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 33.36, "return": 0.8935851318944845}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 32.25, "return": 0.9587596899224806}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 24.98, "return": 1.5288230584467573}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 18.08, "return": 2.49391592920354}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-23", "score": 0.0, "ref_price": 18.08, "return": 2.49391592920354}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 20.79, "return": 2.0384800384800386}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 24.18, "return": 1.6124896608767578}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 24.18, "return": 1.6124896608767578}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-10-23", "score": 0.0, "ref_price": 27.02, "return": 1.337897853441895}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-10-23", "score": 0.0, "ref_price": 27.02, "return": 1.337897853441895}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-15", "score": 0.0, "ref_price": 27.92, "return": 1.2625358166189111}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 27.92, "return": 1.2625358166189111}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 27.92, "return": 1.2625358166189111}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-05-15", "score": 0.0, "ref_price": 31.22, "return": 1.0233824471492634}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 30.26, "return": 1.0875743555849304}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-05", "score": 0.0, "ref_price": 30.33, "return": 1.0827563468513026}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-05", "score": 0.0, "ref_price": 30.33, "return": 1.0827563468513026}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-12-13", "score": 0.0, "ref_price": 28.84, "return": 1.190360610263523}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-07", "score": 0.0, "ref_price": 22.97, "return": 1.7501088376142797}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-07", "score": 0.0, "ref_price": 22.97, "return": 1.7501088376142797}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-09-07", "score": 0.0, "ref_price": 22.97, "return": 1.7501088376142797}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-08-07", "score": 0.0, "ref_price": 24.96, "return": 1.530849358974359}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-07-18", "score": 0.0, "ref_price": 23.9, "return": 1.6430962343096236}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-16", "score": 0.0, "ref_price": 23.99, "return": 1.6331804918716135}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 25.22, "return": 1.5047581284694689}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-01-25", "score": 0.0, "ref_price": 23.37, "return": 1.7030380830124088}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-01-25", "score": 0.0, "ref_price": 23.37, "return": 1.7030380830124088}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2016-12-15", "score": 0.0, "ref_price": 23.16, "return": 1.727547495682211}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-06-27", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-06-20", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-18", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-15", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-14", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-14", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-07", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-30", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-28", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-21", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-18", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-15", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-14", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-11", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-10", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-08", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-07", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-07", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-03-04", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "BRAMBLE FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 924000.0, "date": "2016-02-16", "score": 50.6, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-05-27", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2015-05-27", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-03-14", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2014-03-10", "score": 0.0, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "WARD JACKIE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33740.8, "date": "2006-12-06", "score": 34.2, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "Franks Tommy General (Ret)", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 532549.0, "date": "2006-10-20", "score": 62.7, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "COKER CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87420.0, "date": "2004-10-20", "score": 38.5, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "COKER CHARLES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132090.0, "date": "2004-09-08", "score": 40.7, "ref_price": 14.68, "return": 3.303133514986376}, {"who": "WARD JACKIE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48000.0, "date": "2000-02-03", "score": 38.4, "ref_price": 14.68, "return": 3.303133514986376}]}, "price_series": [{"date": "2016-07-28", "close": 14.68, "volume": 71904250.0}, {"date": "2016-07-29", "close": 14.49, "volume": 63245740.0}, {"date": "2016-08-01", "close": 14.33, "volume": 61203560.0}, {"date": "2016-08-02", "close": 14.13, "volume": 83679170.0}, {"date": "2016-08-03", "close": 14.48, "volume": 65148950.0}, {"date": "2016-08-04", "close": 14.48, "volume": 46142310.0}, {"date": "2016-08-05", "close": 15.05, "volume": 120837900.0}, {"date": "2016-08-08", "close": 15.13, "volume": 71930330.0}, {"date": "2016-08-09", "close": 15.19, "volume": 49923750.0}, {"date": "2016-08-10", "close": 14.81, "volume": 78892040.0}, {"date": "2016-08-11", "close": 14.88, "volume": 68891590.0}, {"date": "2016-08-12", "close": 14.91, "volume": 62897640.0}, {"date": "2016-08-15", "close": 15.02, "volume": 48498850.0}, {"date": "2016-08-16", "close": 15.17, "volume": 80209200.0}, {"date": "2016-08-17", "close": 15.15, "volume": 93366220.0}, {"date": "2016-08-18", "close": 15.16, "volume": 62757720.0}, {"date": "2016-08-19", "close": 15.22, "volume": 58854230.0}, {"date": "2016-08-22", "close": 15.18, "volume": 60864460.0}, {"date": "2016-08-23", "close": 15.35, "volume": 67754690.0}, {"date": "2016-08-24", "close": 15.4, "volume": 65339410.0}, {"date": "2016-08-25", "close": 15.53, "volume": 67582070.0}, {"date": "2016-08-26", "close": 15.79, "volume": 126442200.0}, {"date": "2016-08-29", "close": 15.84, "volume": 120014900.0}, {"date": "2016-08-30", "close": 16.19, "volume": 121001200.0}, {"date": "2016-08-31", "close": 16.14, "volume": 127498100.0}, {"date": "2016-09-01", "close": 15.98, "volume": 128738000.0}, {"date": "2016-09-02", "close": 16.0, "volume": 100750500.0}, {"date": "2016-09-06", "close": 15.78, "volume": 96390360.0}, {"date": "2016-09-07", "close": 15.7, "volume": 63249180.0}, {"date": "2016-09-08", "close": 15.86, "volume": 69114840.0}, {"date": "2016-09-09", "close": 15.74, "volume": 131958500.0}, {"date": "2016-09-12", "close": 15.9, "volume": 109631500.0}, {"date": "2016-09-13", "close": 15.72, "volume": 89168790.0}, {"date": "2016-09-14", "close": 15.63, "volume": 75457300.0}, {"date": "2016-09-15", "close": 15.67, "volume": 67725620.0}, {"date": "2016-09-16", "close": 15.49, "volume": 89639580.0}, {"date": "2016-09-19", "close": 15.59, "volume": 66119120.0}, {"date": "2016-09-20", "close": 15.6, "volume": 68163650.0}, {"date": "2016-09-21", "close": 15.65, "volume": 95386000.0}, {"date": "2016-09-22", "close": 15.6, "volume": 75441030.0}, {"date": "2016-09-23", "close": 15.52, "volume": 51518640.0}, {"date": "2016-09-26", "close": 15.09, "volume": 94896990.0}, {"date": "2016-09-27", "close": 15.29, "volume": 81721530.0}, {"date": "2016-09-28", "close": 15.38, "volume": 65917160.0}, {"date": "2016-09-29", "close": 15.16, "volume": 78612500.0}, {"date": "2016-09-30", "close": 15.65, "volume": 119282800.0}, {"date": "2016-10-03", "close": 15.63, "volume": 69704340.0}, {"date": "2016-10-04", "close": 15.8, "volume": 98258480.0}, {"date": "2016-10-05", "close": 16.11, "volume": 85966080.0}, {"date": "2016-10-06", "close": 16.22, "volume": 75810060.0}, {"date": "2016-10-07", "close": 16.13, "volume": 99345410.0}, {"date": "2016-10-10", "close": 16.3, "volume": 63424070.0}, {"date": "2016-10-11", "close": 16.11, "volume": 76985220.0}, {"date": "2016-10-12", "close": 16.03, "volume": 66732500.0}, {"date": "2016-10-13", "close": 15.83, "volume": 78273640.0}, {"date": "2016-10-14", "close": 16.0, "volume": 108415200.0}, {"date": "2016-10-17", "close": 16.05, "volume": 101364400.0}, {"date": "2016-10-18", "close": 16.26, "volume": 71285410.0}, {"date": "2016-10-19", "close": 16.47, "volume": 97756510.0}, {"date": "2016-10-20", "close": 16.56, "volume": 88018040.0}, {"date": "2016-10-21", "close": 16.67, "volume": 77120540.0}, {"date": "2016-10-24", "close": 16.77, "volume": 68020520.0}, {"date": "2016-10-25", "close": 16.72, "volume": 49148130.0}, {"date": "2016-10-26", "close": 16.87, "volume": 58374650.0}, {"date": "2016-10-27", "close": 16.91, "volume": 97832340.0}, {"date": "2016-10-28", "close": 16.68, "volume": 115048600.0}, {"date": "2016-10-31", "close": 16.5, "volume": 70304620.0}, {"date": "2016-11-01", "close": 16.61, "volume": 88459580.0}, {"date": "2016-11-02", "close": 16.48, "volume": 83952210.0}, {"date": "2016-11-03", "close": 16.48, "volume": 69544300.0}, {"date": "2016-11-04", "close": 16.55, "volume": 82301190.0}, {"date": "2016-11-07", "close": 17.01, "volume": 91477200.0}, {"date": "2016-11-08", "close": 17.0, "volume": 95635490.0}, {"date": "2016-11-09", "close": 17.97, "volume": 318931000.0}, {"date": "2016-11-10", "close": 18.76, "volume": 304819000.0}, {"date": "2016-11-11", "close": 19.02, "volume": 212847700.0}, {"date": "2016-11-14", "close": 20.08, "volume": 320222800.0}, {"date": "2016-11-15", "close": 20.16, "volume": 190083400.0}, {"date": "2016-11-16", "close": 19.75, "volume": 126524800.0}, {"date": "2016-11-17", "close": 20.08, "volume": 167830000.0}, {"date": "2016-11-18", "close": 20.0, "volume": 120536900.0}, {"date": "2016-11-21", "close": 20.33, "volume": 117361100.0}, {"date": "2016-11-22", "close": 20.3, "volume": 104690400.0}, {"date": "2016-11-23", "close": 20.56, "volume": 110899400.0}, {"date": "2016-11-25", "close": 20.86, "volume": 62610390.0}, {"date": "2016-11-28", "close": 20.3, "volume": 108381800.0}, {"date": "2016-11-29", "close": 20.29, "volume": 114015300.0}, {"date": "2016-11-30", "close": 21.12, "volume": 191511400.0}, {"date": "2016-12-01", "close": 21.5, "volume": 199051800.0}, {"date": "2016-12-02", "close": 21.23, "volume": 128408700.0}, {"date": "2016-12-05", "close": 21.84, "volume": 130204600.0}, {"date": "2016-12-06", "close": 22.16, "volume": 120622300.0}, {"date": "2016-12-07", "close": 22.57, "volume": 167597600.0}, {"date": "2016-12-08", "close": 22.95, "volume": 182468500.0}, {"date": "2016-12-09", "close": 23.09, "volume": 130397900.0}, {"date": "2016-12-12", "close": 22.61, "volume": 136773100.0}, {"date": "2016-12-13", "close": 22.61, "volume": 117269200.0}, {"date": "2016-12-14", "close": 22.67, "volume": 225157800.0}, {"date": "2016-12-15", "close": 23.16, "volume": 161850000.0}, {"date": "2016-12-16", "close": 22.66, "volume": 147387800.0}, {"date": "2016-12-19", "close": 22.48, "volume": 97367320.0}, {"date": "2016-12-20", "close": 22.71, "volume": 83755360.0}, {"date": "2016-12-21", "close": 22.63, "volume": 62080960.0}, {"date": "2016-12-22", "close": 22.54, "volume": 67051750.0}, {"date": "2016-12-23", "close": 22.6, "volume": 38165870.0}, {"date": "2016-12-27", "close": 22.61, "volume": 39927810.0}, {"date": "2016-12-28", "close": 22.33, "volume": 52182500.0}, {"date": "2016-12-29", "close": 22.0, "volume": 79109580.0}, {"date": "2016-12-30", "close": 22.1, "volume": 72551680.0}, {"date": "2017-01-03", "close": 22.53, "volume": 99227290.0}, {"date": "2017-01-04", "close": 22.95, "volume": 76810200.0}, {"date": "2017-01-05", "close": 22.68, "volume": 86766780.0}, {"date": "2017-01-06", "close": 22.68, "volume": 65835780.0}, {"date": "2017-01-09", "close": 22.55, "volume": 75869380.0}, {"date": "2017-01-10", "close": 22.94, "volume": 100940600.0}, {"date": "2017-01-11", "close": 23.07, "volume": 92242470.0}, {"date": "2017-01-12", "close": 22.92, "volume": 120072400.0}, {"date": "2017-01-13", "close": 23.01, "volume": 161764900.0}, {"date": "2017-01-17", "close": 22.05, "volume": 152301300.0}, {"date": "2017-01-18", "close": 22.63, "volume": 124296000.0}, {"date": "2017-01-19", "close": 22.53, "volume": 75929210.0}, {"date": "2017-01-20", "close": 22.64, "volume": 102483600.0}, {"date": "2017-01-23", "close": 22.56, "volume": 61271670.0}, {"date": "2017-01-24", "close": 22.95, "volume": 98428420.0}, {"date": "2017-01-25", "close": 23.37, "volume": 99619220.0}, {"date": "2017-01-26", "close": 23.44, "volume": 84066990.0}, {"date": "2017-01-27", "close": 23.36, "volume": 54520740.0}, {"date": "2017-01-30", "close": 22.95, "volume": 91502390.0}, {"date": "2017-01-31", "close": 22.64, "volume": 90927020.0}, {"date": "2017-02-01", "close": 22.89, "volume": 103539300.0}, {"date": "2017-02-02", "close": 22.72, "volume": 88554810.0}, {"date": "2017-02-03", "close": 23.29, "volume": 115917700.0}, {"date": "2017-02-06", "close": 23.12, "volume": 92160620.0}, {"date": "2017-02-07", "close": 22.9, "volume": 87912350.0}, {"date": "2017-02-08", "close": 22.67, "volume": 102238400.0}, {"date": "2017-02-09", "close": 23.12, "volume": 102556000.0}, {"date": "2017-02-10", "close": 23.08, "volume": 90498870.0}, {"date": "2017-02-13", "close": 23.4, "volume": 105216600.0}, {"date": "2017-02-14", "close": 24.06, "volume": 139553400.0}, {"date": "2017-02-15", "close": 24.58, "volume": 151015900.0}, {"date": "2017-02-16", "close": 24.58, "volume": 98012910.0}, {"date": "2017-02-17", "close": 24.52, "volume": 85735590.0}, {"date": "2017-02-21", "close": 24.78, "volume": 78495040.0}, {"date": "2017-02-22", "close": 24.79, "volume": 81281140.0}, {"date": "2017-02-23", "close": 24.58, "volume": 85791080.0}, {"date": "2017-02-24", "close": 24.23, "volume": 97028510.0}, {"date": "2017-02-27", "close": 24.57, "volume": 68995310.0}, {"date": "2017-02-28", "close": 24.68, "volume": 90011160.0}, {"date": "2017-03-01", "close": 25.5, "volume": 143767100.0}, {"date": "2017-03-02", "close": 25.23, "volume": 99585190.0}, {"date": "2017-03-03", "close": 25.44, "volume": 92619050.0}, {"date": "2017-03-06", "close": 25.25, "volume": 75597890.0}, {"date": "2017-03-07", "close": 25.21, "volume": 63926260.0}, {"date": "2017-03-08", "close": 25.26, "volume": 105192100.0}, {"date": "2017-03-09", "close": 25.35, "volume": 78767540.0}, {"date": "2017-03-10", "close": 25.31, "volume": 86902850.0}, {"date": "2017-03-13", "close": 25.3, "volume": 56356360.0}, {"date": "2017-03-14", "close": 25.32, "volume": 63143660.0}, {"date": "2017-03-15", "close": 25.18, "volume": 114532700.0}, {"date": "2017-03-16", "close": 25.22, "volume": 70181020.0}, {"date": "2017-03-17", "close": 24.86, "volume": 105111000.0}, {"date": "2017-03-20", "close": 24.44, "volume": 87228050.0}, {"date": "2017-03-21", "close": 23.02, "volume": 259167700.0}, {"date": "2017-03-22", "close": 22.94, "volume": 167788500.0}, {"date": "2017-03-23", "close": 23.07, "volume": 111501500.0}, {"date": "2017-03-24", "close": 23.12, "volume": 113329200.0}, {"date": "2017-03-27", "close": 23.03, "volume": 119358700.0}, {"date": "2017-03-28", "close": 23.48, "volume": 95587980.0}, {"date": "2017-03-29", "close": 23.35, "volume": 67133920.0}, {"date": "2017-03-30", "close": 23.87, "volume": 79073970.0}, {"date": "2017-03-31", "close": 23.59, "volume": 77081440.0}, {"date": "2017-04-03", "close": 23.59, "volume": 87909440.0}, {"date": "2017-04-04", "close": 23.44, "volume": 75192590.0}, {"date": "2017-04-05", "close": 23.17, "volume": 97215050.0}, {"date": "2017-04-06", "close": 23.26, "volume": 82876860.0}, {"date": "2017-04-07", "close": 23.16, "volume": 79450470.0}, {"date": "2017-04-10", "close": 23.02, "volume": 63174070.0}, {"date": "2017-04-11", "close": 22.92, "volume": 94168210.0}, {"date": "2017-04-12", "close": 22.65, "volume": 76352650.0}, {"date": "2017-04-13", "close": 22.34, "volume": 87945320.0}, {"date": "2017-04-17", "close": 22.81, "volume": 84779880.0}, {"date": "2017-04-18", "close": 22.71, "volume": 146318500.0}, {"date": "2017-04-19", "close": 22.74, "volume": 101687400.0}, {"date": "2017-04-20", "close": 23.07, "volume": 103664600.0}, {"date": "2017-04-21", "close": 22.71, "volume": 127075100.0}, {"date": "2017-04-24", "close": 23.63, "volume": 138479000.0}, {"date": "2017-04-25", "close": 23.98, "volume": 131440200.0}, {"date": "2017-04-26", "close": 23.89, "volume": 94950280.0}, {"date": "2017-04-27", "close": 23.65, "volume": 79928130.0}, {"date": "2017-04-28", "close": 23.34, "volume": 69248930.0}, {"date": "2017-05-01", "close": 23.61, "volume": 72285350.0}, {"date": "2017-05-02", "close": 23.53, "volume": 57073450.0}, {"date": "2017-05-03", "close": 23.77, "volume": 64124530.0}, {"date": "2017-05-04", "close": 23.85, "volume": 68100160.0}, {"date": "2017-05-05", "close": 23.74, "volume": 56584370.0}, {"date": "2017-05-08", "close": 23.96, "volume": 55958670.0}, {"date": "2017-05-09", "close": 23.98, "volume": 61468760.0}, {"date": "2017-05-10", "close": 24.15, "volume": 48462370.0}, {"date": "2017-05-11", "close": 24.07, "volume": 68316170.0}, {"date": "2017-05-12", "close": 24.0, "volume": 62552070.0}, {"date": "2017-05-15", "close": 24.06, "volume": 50479070.0}, {"date": "2017-05-16", "close": 23.99, "volume": 55574620.0}, {"date": "2017-05-17", "close": 22.57, "volume": 189908000.0}, {"date": "2017-05-18", "close": 22.74, "volume": 108158300.0}, {"date": "2017-05-19", "close": 23.05, "volume": 88472220.0}, {"date": "2017-05-22", "close": 23.04, "volume": 74661210.0}, {"date": "2017-05-23", "close": 23.39, "volume": 78811320.0}, {"date": "2017-05-24", "close": 23.36, "volume": 59100840.0}, {"date": "2017-05-25", "close": 23.25, "volume": 60380180.0}, {"date": "2017-05-26", "close": 23.24, "volume": 50312210.0}, {"date": "2017-05-30", "close": 22.91, "volume": 60905320.0}, {"date": "2017-05-31", "close": 22.41, "volume": 138620200.0}, {"date": "2017-06-01", "close": 22.63, "volume": 69515160.0}, {"date": "2017-06-02", "close": 22.45, "volume": 79662040.0}, {"date": "2017-06-05", "close": 22.41, "volume": 51491670.0}, {"date": "2017-06-06", "close": 22.23, "volume": 71639290.0}, {"date": "2017-06-07", "close": 22.6, "volume": 66272300.0}, {"date": "2017-06-08", "close": 22.97, "volume": 93287430.0}, {"date": "2017-06-09", "close": 23.67, "volume": 108067200.0}, {"date": "2017-06-12", "close": 23.78, "volume": 85746650.0}, {"date": "2017-06-13", "close": 23.77, "volume": 67919570.0}, {"date": "2017-06-14", "close": 23.76, "volume": 102010000.0}, {"date": "2017-06-15", "close": 23.54, "volume": 69681060.0}, {"date": "2017-06-16", "close": 23.43, "volume": 57341190.0}, {"date": "2017-06-19", "close": 23.91, "volume": 58215530.0}, {"date": "2017-06-20", "close": 23.49, "volume": 59524870.0}, {"date": "2017-06-21", "close": 23.13, "volume": 72261230.0}, {"date": "2017-06-22", "close": 22.93, "volume": 64547310.0}, {"date": "2017-06-23", "close": 22.82, "volume": 85320770.0}, {"date": "2017-06-26", "close": 22.89, "volume": 61238320.0}, {"date": "2017-06-27", "close": 23.27, "volume": 88182970.0}, {"date": "2017-06-28", "close": 23.88, "volume": 115577400.0}, {"date": "2017-06-29", "close": 24.32, "volume": 150364000.0}, {"date": "2017-06-30", "close": 24.26, "volume": 83810870.0}, {"date": "2017-07-03", "close": 24.68, "volume": 58129710.0}, {"date": "2017-07-05", "close": 24.92, "volume": 75953060.0}, {"date": "2017-07-06", "close": 24.71, "volume": 84371180.0}, {"date": "2017-07-07", "close": 24.83, "volume": 53526920.0}, {"date": "2017-07-10", "close": 24.89, "volume": 54457570.0}, {"date": "2017-07-11", "close": 24.6, "volume": 69323490.0}, {"date": "2017-07-12", "close": 24.35, "volume": 68616530.0}, {"date": "2017-07-13", "close": 24.62, "volume": 55336190.0}, {"date": "2017-07-14", "close": 24.21, "volume": 92464390.0}, {"date": "2017-07-17", "close": 24.02, "volume": 81244460.0}, {"date": "2017-07-18", "close": 23.9, "volume": 107599900.0}, {"date": "2017-07-19", "close": 24.06, "volume": 74095050.0}, {"date": "2017-07-20", "close": 23.94, "volume": 62586090.0}, {"date": "2017-07-21", "close": 23.8, "volume": 65844560.0}, {"date": "2017-07-24", "close": 23.91, "volume": 51359610.0}, {"date": "2017-07-25", "close": 24.48, "volume": 86062580.0}, {"date": "2017-07-26", "close": 24.21, "volume": 65558320.0}, {"date": "2017-07-27", "close": 24.11, "volume": 62296610.0}, {"date": "2017-07-28", "close": 24.03, "volume": 49509430.0}, {"date": "2017-07-31", "close": 24.12, "volume": 62247880.0}, {"date": "2017-08-01", "close": 24.45, "volume": 52692050.0}, {"date": "2017-08-02", "close": 24.59, "volume": 55295990.0}, {"date": "2017-08-03", "close": 24.37, "volume": 53163620.0}, {"date": "2017-08-04", "close": 24.97, "volume": 104907100.0}, {"date": "2017-08-07", "close": 24.96, "volume": 41811710.0}, {"date": "2017-08-08", "close": 24.9, "volume": 73275240.0}, {"date": "2017-08-09", "close": 24.74, "volume": 56831410.0}, {"date": "2017-08-10", "close": 24.12, "volume": 76728760.0}, {"date": "2017-08-11", "close": 23.86, "volume": 68016820.0}, {"date": "2017-08-14", "close": 24.42, "volume": 54832070.0}, {"date": "2017-08-15", "close": 24.47, "volume": 45092400.0}, {"date": "2017-08-16", "close": 24.19, "volume": 59069080.0}, {"date": "2017-08-17", "close": 23.64, "volume": 77480820.0}, {"date": "2017-08-18", "close": 23.62, "volume": 60254430.0}, {"date": "2017-08-21", "close": 23.38, "volume": 68200820.0}, {"date": "2017-08-22", "close": 23.83, "volume": 59145970.0}, {"date": "2017-08-23", "close": 23.76, "volume": 39694500.0}, {"date": "2017-08-24", "close": 23.84, "volume": 39106530.0}, {"date": "2017-08-25", "close": 23.77, "volume": 43431220.0}, {"date": "2017-08-28", "close": 23.72, "volume": 36793500.0}, {"date": "2017-08-29", "close": 23.58, "volume": 60786040.0}, {"date": "2017-08-30", "close": 23.87, "volume": 58370140.0}, {"date": "2017-08-31", "close": 23.89, "volume": 62326760.0}, {"date": "2017-09-01", "close": 24.09, "volume": 56209820.0}, {"date": "2017-09-05", "close": 23.31, "volume": 108787700.0}, {"date": "2017-09-06", "close": 23.41, "volume": 63175680.0}, {"date": "2017-09-07", "close": 22.97, "volume": 103437900.0}, {"date": "2017-09-08", "close": 22.89, "volume": 67469130.0}, {"date": "2017-09-11", "close": 23.36, "volume": 73640670.0}, {"date": "2017-09-12", "close": 23.95, "volume": 99592440.0}, {"date": "2017-09-13", "close": 24.33, "volume": 86249830.0}, {"date": "2017-09-14", "close": 24.24, "volume": 69783480.0}, {"date": "2017-09-15", "close": 24.38, "volume": 85767250.0}, {"date": "2017-09-18", "close": 24.7, "volume": 67960290.0}, {"date": "2017-09-19", "close": 24.86, "volume": 56111750.0}, {"date": "2017-09-20", "close": 25.06, "volume": 82224360.0}, {"date": "2017-09-21", "close": 25.16, "volume": 57819200.0}, {"date": "2017-09-22", "close": 25.02, "volume": 61355480.0}, {"date": "2017-09-25", "close": 24.76, "volume": 62272900.0}, {"date": "2017-09-26", "close": 24.81, "volume": 48608460.0}, {"date": "2017-09-27", "close": 25.41, "volume": 92560680.0}, {"date": "2017-09-28", "close": 25.45, "volume": 64927000.0}, {"date": "2017-09-29", "close": 25.34, "volume": 63780050.0}, {"date": "2017-10-02", "close": 25.62, "volume": 53916310.0}, {"date": "2017-10-03", "close": 25.86, "volume": 55882290.0}, {"date": "2017-10-04", "close": 25.71, "volume": 53304740.0}, {"date": "2017-10-05", "close": 26.13, "volume": 62546480.0}, {"date": "2017-10-06", "close": 26.21, "volume": 53754320.0}, {"date": "2017-10-09", "close": 25.85, "volume": 55067210.0}, {"date": "2017-10-10", "close": 25.93, "volume": 46093060.0}, {"date": "2017-10-11", "close": 25.83, "volume": 51599570.0}, {"date": "2017-10-12", "close": 25.45, "volume": 71570850.0}, {"date": "2017-10-13", "close": 25.83, "volume": 104027000.0}, {"date": "2017-10-16", "close": 26.24, "volume": 71849110.0}, {"date": "2017-10-17", "close": 26.2, "volume": 48562680.0}, {"date": "2017-10-18", "close": 26.48, "volume": 55320380.0}, {"date": "2017-10-19", "close": 26.58, "volume": 54467190.0}, {"date": "2017-10-20", "close": 27.17, "volume": 83581310.0}, {"date": "2017-10-23", "close": 27.16, "volume": 69567640.0}, {"date": "2017-10-24", "close": 27.68, "volume": 89903990.0}, {"date": "2017-10-25", "close": 27.63, "volume": 81201170.0}, {"date": "2017-10-26", "close": 27.74, "volume": 55251610.0}, {"date": "2017-10-27", "close": 27.8, "volume": 58760610.0}, {"date": "2017-10-30", "close": 27.6, "volume": 51285650.0}, {"date": "2017-10-31", "close": 27.39, "volume": 50251580.0}, {"date": "2017-11-01", "close": 27.53, "volume": 46424500.0}, {"date": "2017-11-02", "close": 27.87, "volume": 59618060.0}, {"date": "2017-11-03", "close": 27.82, "volume": 37777920.0}, {"date": "2017-11-06", "close": 27.75, "volume": 37207720.0}, {"date": "2017-11-07", "close": 27.18, "volume": 68280190.0}, {"date": "2017-11-08", "close": 26.79, "volume": 82995130.0}, {"date": "2017-11-09", "close": 26.49, "volume": 95366960.0}, {"date": "2017-11-10", "close": 26.51, "volume": 61080860.0}, {"date": "2017-11-13", "close": 26.4, "volume": 55874680.0}, {"date": "2017-11-14", "close": 26.24, "volume": 61404750.0}, {"date": "2017-11-15", "close": 26.79, "volume": 98205510.0}, {"date": "2017-11-16", "close": 26.76, "volume": 54536360.0}, {"date": "2017-11-17", "close": 26.62, "volume": 48404140.0}, {"date": "2017-11-20", "close": 26.74, "volume": 46301020.0}, {"date": "2017-11-21", "close": 26.73, "volume": 57715880.0}, {"date": "2017-11-22", "close": 26.66, "volume": 38078860.0}, {"date": "2017-11-24", "close": 26.59, "volume": 14273570.0}, {"date": "2017-11-27", "close": 26.59, "volume": 44744570.0}, {"date": "2017-11-28", "close": 27.64, "volume": 99108460.0}, {"date": "2017-11-29", "close": 28.28, "volume": 119511000.0}, {"date": "2017-11-30", "close": 28.17, "volume": 121866200.0}, {"date": "2017-12-01", "close": 28.1, "volume": 136652000.0}, {"date": "2017-12-04", "close": 29.06, "volume": 145532300.0}, {"date": "2017-12-05", "close": 28.93, "volume": 91136060.0}, {"date": "2017-12-06", "close": 28.64, "volume": 74256440.0}, {"date": "2017-12-07", "close": 28.78, "volume": 80634300.0}, {"date": "2017-12-08", "close": 29.05, "volume": 60940550.0}, {"date": "2017-12-11", "close": 28.94, "volume": 53925360.0}, {"date": "2017-12-12", "close": 29.32, "volume": 75874730.0}, {"date": "2017-12-13", "close": 28.84, "volume": 78512960.0}, {"date": "2017-12-14", "close": 28.73, "volume": 60511080.0}, {"date": "2017-12-15", "close": 29.04, "volume": 129662100.0}, {"date": "2017-12-18", "close": 29.48, "volume": 70474830.0}, {"date": "2017-12-19", "close": 29.45, "volume": 65794720.0}, {"date": "2017-12-20", "close": 29.48, "volume": 81175550.0}, {"date": "2017-12-21", "close": 29.82, "volume": 72803250.0}, {"date": "2017-12-22", "close": 29.88, "volume": 54152960.0}, {"date": "2017-12-26", "close": 29.78, "volume": 42303190.0}, {"date": "2017-12-27", "close": 29.73, "volume": 35047010.0}, {"date": "2017-12-28", "close": 29.8, "volume": 37841530.0}, {"date": "2017-12-29", "close": 29.52, "volume": 40578610.0}, {"date": "2018-01-02", "close": 29.9, "volume": 57069460.0}, {"date": "2018-01-03", "close": 29.8, "volume": 57837030.0}, {"date": "2018-01-04", "close": 30.19, "volume": 76430790.0}, {"date": "2018-01-05", "close": 30.33, "volume": 56227710.0}, {"date": "2018-01-08", "close": 30.12, "volume": 42860700.0}, {"date": "2018-01-09", "close": 30.27, "volume": 69375030.0}, {"date": "2018-01-10", "close": 30.55, "volume": 63451480.0}, {"date": "2018-01-11", "close": 30.66, "volume": 59164790.0}, {"date": "2018-01-12", "close": 31.19, "volume": 66250780.0}, {"date": "2018-01-16", "close": 31.24, "volume": 104329200.0}, {"date": "2018-01-17", "close": 31.18, "volume": 124323000.0}, {"date": "2018-01-18", "close": 31.48, "volume": 76371360.0}, {"date": "2018-01-19", "close": 31.72, "volume": 66379330.0}, {"date": "2018-01-22", "close": 31.94, "volume": 53762030.0}, {"date": "2018-01-23", "close": 31.92, "volume": 56299730.0}, {"date": "2018-01-24", "close": 32.09, "volume": 81516250.0}, {"date": "2018-01-25", "close": 32.09, "volume": 62023140.0}, {"date": "2018-01-26", "close": 32.2, "volume": 52662920.0}, {"date": "2018-01-29", "close": 32.28, "volume": 59092420.0}, {"date": "2018-01-30", "close": 31.88, "volume": 60489020.0}, {"date": "2018-01-31", "close": 32.0, "volume": 65431620.0}, {"date": "2018-02-01", "close": 32.5, "volume": 62242950.0}, {"date": "2018-02-02", "close": 31.95, "volume": 96833450.0}, {"date": "2018-02-05", "close": 30.26, "volume": 155123200.0}, {"date": "2018-02-06", "close": 31.2, "volume": 165813100.0}, {"date": "2018-02-07", "close": 31.25, "volume": 101126500.0}, {"date": "2018-02-08", "close": 29.74, "volume": 128789700.0}, {"date": "2018-02-09", "close": 30.33, "volume": 143012900.0}, {"date": "2018-02-12", "close": 31.12, "volume": 95002880.0}, {"date": "2018-02-13", "close": 31.18, "volume": 76614760.0}, {"date": "2018-02-14", "close": 32.0, "volume": 97093160.0}, {"date": "2018-02-15", "close": 32.21, "volume": 68086340.0}, {"date": "2018-02-16", "close": 31.97, "volume": 62090730.0}, {"date": "2018-02-20", "close": 31.93, "volume": 58527470.0}, {"date": "2018-02-21", "close": 31.87, "volume": 72164950.0}, {"date": "2018-02-22", "close": 31.69, "volume": 64702890.0}, {"date": "2018-02-23", "close": 32.03, "volume": 53558650.0}, {"date": "2018-02-26", "close": 32.42, "volume": 61752300.0}, {"date": "2018-02-27", "close": 32.33, "volume": 69130980.0}, {"date": "2018-02-28", "close": 32.1, "volume": 72008310.0}, {"date": "2018-03-01", "close": 31.48, "volume": 90502310.0}, {"date": "2018-03-02", "close": 31.63, "volume": 82674750.0}, {"date": "2018-03-05", "close": 32.13, "volume": 70461110.0}, {"date": "2018-03-06", "close": 32.11, "volume": 50387610.0}, {"date": "2018-03-07", "close": 32.18, "volume": 52736280.0}, {"date": "2018-03-08", "close": 32.2, "volume": 52662480.0}, {"date": "2018-03-09", "close": 32.72, "volume": 73860460.0}, {"date": "2018-03-12", "close": 32.84, "volume": 60271120.0}, {"date": "2018-03-13", "close": 32.36, "volume": 63215190.0}, {"date": "2018-03-14", "close": 32.14, "volume": 57954710.0}, {"date": "2018-03-15", "close": 32.1, "volume": 41918180.0}, {"date": "2018-03-16", "close": 32.17, "volume": 83399160.0}, {"date": "2018-03-19", "close": 31.98, "volume": 57228400.0}, {"date": "2018-03-20", "close": 31.98, "volume": 44724140.0}, {"date": "2018-03-21", "close": 31.87, "volume": 64484560.0}, {"date": "2018-03-22", "close": 30.55, "volume": 109591600.0}, {"date": "2018-03-23", "close": 29.17, "volume": 115488600.0}, {"date": "2018-03-26", "close": 30.44, "volume": 83204210.0}, {"date": "2018-03-27", "close": 29.52, "volume": 85744500.0}, {"date": "2018-03-28", "close": 29.39, "volume": 79199870.0}, {"date": "2018-03-29", "close": 29.99, "volume": 65622270.0}, {"date": "2018-04-02", "close": 29.31, "volume": 86495470.0}, {"date": "2018-04-03", "close": 29.59, "volume": 69647160.0}, {"date": "2018-04-04", "close": 29.88, "volume": 66580410.0}, {"date": "2018-04-05", "close": 30.32, "volume": 55458350.0}, {"date": "2018-04-06", "close": 29.63, "volume": 79644520.0}, {"date": "2018-04-09", "close": 29.87, "volume": 65674100.0}, {"date": "2018-04-10", "close": 30.48, "volume": 60608190.0}, {"date": "2018-04-11", "close": 29.9, "volume": 62077580.0}, {"date": "2018-04-12", "close": 30.65, "volume": 57757490.0}, {"date": "2018-04-13", "close": 29.8, "volume": 99080540.0}, {"date": "2018-04-16", "close": 29.93, "volume": 110449100.0}, {"date": "2018-04-17", "close": 30.04, "volume": 82926740.0}, {"date": "2018-04-18", "close": 29.53, "volume": 79616640.0}, {"date": "2018-04-19", "close": 30.18, "volume": 80831190.0}, {"date": "2018-04-20", "close": 30.26, "volume": 65403510.0}, {"date": "2018-04-23", "close": 30.32, "volume": 50469970.0}, {"date": "2018-04-24", "close": 30.19, "volume": 81324220.0}, {"date": "2018-04-25", "close": 30.14, "volume": 65800680.0}, {"date": "2018-04-26", "close": 30.07, "volume": 45835690.0}, {"date": "2018-04-27", "close": 30.15, "volume": 47397380.0}, {"date": "2018-04-30", "close": 29.92, "volume": 55086940.0}, {"date": "2018-05-01", "close": 29.95, "volume": 52841620.0}, {"date": "2018-05-02", "close": 29.58, "volume": 68144020.0}, {"date": "2018-05-03", "close": 29.2, "volume": 110614500.0}, {"date": "2018-05-04", "close": 29.3, "volume": 58245770.0}, {"date": "2018-05-07", "close": 29.64, "volume": 46722860.0}, {"date": "2018-05-08", "close": 29.93, "volume": 64968330.0}, {"date": "2018-05-09", "close": 30.72, "volume": 72075500.0}, {"date": "2018-05-10", "close": 30.89, "volume": 54697050.0}, {"date": "2018-05-11", "close": 30.92, "volume": 41972530.0}, {"date": "2018-05-14", "close": 31.12, "volume": 41748400.0}, {"date": "2018-05-15", "close": 31.22, "volume": 64391440.0}, {"date": "2018-05-16", "close": 31.06, "volume": 43431890.0}, {"date": "2018-05-17", "close": 30.81, "volume": 45874490.0}, {"date": "2018-05-18", "close": 30.26, "volume": 57703710.0}, {"date": "2018-05-21", "close": 30.55, "volume": 34895670.0}, {"date": "2018-05-22", "close": 30.89, "volume": 60936460.0}, {"date": "2018-05-23", "close": 30.44, "volume": 73805110.0}, {"date": "2018-05-24", "close": 30.21, "volume": 61955910.0}, {"date": "2018-05-25", "close": 30.16, "volume": 44111200.0}, {"date": "2018-05-29", "close": 28.96, "volume": 135756600.0}, {"date": "2018-05-30", "close": 29.49, "volume": 79342240.0}, {"date": "2018-05-31", "close": 29.04, "volume": 97463890.0}, {"date": "2018-06-01", "close": 29.4, "volume": 64746020.0}, {"date": "2018-06-04", "close": 29.4, "volume": 42498150.0}, {"date": "2018-06-05", "close": 29.12, "volume": 47569120.0}, {"date": "2018-06-06", "close": 30.04, "volume": 74924800.0}, {"date": "2018-06-07", "close": 30.09, "volume": 68354510.0}, {"date": "2018-06-08", "close": 30.01, "volume": 49516910.0}, {"date": "2018-06-11", "close": 30.06, "volume": 46675340.0}, {"date": "2018-06-12", "close": 29.9, "volume": 49572230.0}, {"date": "2018-06-13", "close": 29.84, "volume": 68744430.0}, {"date": "2018-06-14", "close": 29.5, "volume": 77752950.0}, {"date": "2018-06-15", "close": 29.28, "volume": 103786900.0}, {"date": "2018-06-18", "close": 29.4, "volume": 52512280.0}, {"date": "2018-06-19", "close": 29.26, "volume": 65379360.0}, {"date": "2018-06-20", "close": 29.24, "volume": 52208050.0}, {"date": "2018-06-21", "close": 29.29, "volume": 68224720.0}, {"date": "2018-06-22", "close": 28.99, "volume": 77116410.0}, {"date": "2018-06-25", "close": 28.48, "volume": 73121460.0}, {"date": "2018-06-26", "close": 28.54, "volume": 56324310.0}, {"date": "2018-06-27", "close": 28.24, "volume": 61717700.0}, {"date": "2018-06-28", "close": 28.67, "volume": 71026140.0}, {"date": "2018-06-29", "close": 28.19, "volume": 102276900.0}, {"date": "2018-07-02", "close": 28.28, "volume": 52140630.0}, {"date": "2018-07-03", "close": 27.78, "volume": 40599020.0}, {"date": "2018-07-05", "close": 27.92, "volume": 44158130.0}, {"date": "2018-07-06", "close": 28.03, "volume": 39656130.0}, {"date": "2018-07-09", "close": 29.05, "volume": 61535210.0}, {"date": "2018-07-10", "close": 28.83, "volume": 58508090.0}, {"date": "2018-07-11", "close": 28.68, "volume": 49494860.0}, {"date": "2018-07-12", "close": 28.77, "volume": 51530640.0}, {"date": "2018-07-13", "close": 28.55, "volume": 75130860.0}, {"date": "2018-07-16", "close": 29.78, "volume": 128688700.0}, {"date": "2018-07-17", "close": 30.01, "volume": 87133230.0}, {"date": "2018-07-18", "close": 30.13, "volume": 58961790.0}, {"date": "2018-07-19", "close": 29.67, "volume": 59170150.0}, {"date": "2018-07-20", "close": 30.13, "volume": 80410380.0}, {"date": "2018-07-23", "close": 30.75, "volume": 73929540.0}, {"date": "2018-07-24", "close": 30.83, "volume": 64737390.0}, {"date": "2018-07-25", "close": 31.07, "volume": 57564350.0}, {"date": "2018-07-26", "close": 30.94, "volume": 46132490.0}, {"date": "2018-07-27", "close": 31.06, "volume": 57198300.0}, {"date": "2018-07-30", "close": 31.31, "volume": 58459710.0}, {"date": "2018-07-31", "close": 30.88, "volume": 63951350.0}, {"date": "2018-08-01", "close": 31.25, "volume": 68987840.0}, {"date": "2018-08-02", "close": 31.28, "volume": 46389260.0}, {"date": "2018-08-03", "close": 31.51, "volume": 50125590.0}, {"date": "2018-08-06", "close": 31.52, "volume": 41243550.0}, {"date": "2018-08-07", "close": 31.51, "volume": 43917890.0}, {"date": "2018-08-08", "close": 31.8, "volume": 43644830.0}, {"date": "2018-08-09", "close": 31.6, "volume": 38175720.0}, {"date": "2018-08-10", "close": 31.19, "volume": 55660510.0}, {"date": "2018-08-13", "close": 30.48, "volume": 63776350.0}, {"date": "2018-08-14", "close": 30.79, "volume": 42505490.0}, {"date": "2018-08-15", "close": 30.36, "volume": 59725100.0}, {"date": "2018-08-16", "close": 30.72, "volume": 43983700.0}, {"date": "2018-08-17", "close": 30.74, "volume": 39837920.0}, {"date": "2018-08-20", "close": 30.87, "volume": 39996320.0}, {"date": "2018-08-21", "close": 31.02, "volume": 53380530.0}, {"date": "2018-08-22", "close": 30.98, "volume": 33053930.0}, {"date": "2018-08-23", "close": 30.84, "volume": 38209340.0}, {"date": "2018-08-24", "close": 30.89, "volume": 43579190.0}, {"date": "2018-08-27", "close": 31.31, "volume": 47577510.0}, {"date": "2018-08-28", "close": 31.27, "volume": 38499170.0}, {"date": "2018-08-29", "close": 31.14, "volume": 46204350.0}, {"date": "2018-08-30", "close": 31.01, "volume": 47340330.0}, {"date": "2018-08-31", "close": 30.93, "volume": 49229910.0}, {"date": "2018-09-04", "close": 31.14, "volume": 44703570.0}, {"date": "2018-09-05", "close": 31.18, "volume": 48500300.0}, {"date": "2018-09-06", "close": 30.85, "volume": 42643090.0}, {"date": "2018-09-07", "close": 30.86, "volume": 49029550.0}, {"date": "2018-09-10", "close": 30.82, "volume": 33490130.0}, {"date": "2018-09-11", "close": 30.85, "volume": 53059460.0}, {"date": "2018-09-12", "close": 30.43, "volume": 59449740.0}, {"date": "2018-09-13", "close": 30.14, "volume": 59027570.0}, {"date": "2018-09-14", "close": 30.37, "volume": 33443470.0}, {"date": "2018-09-17", "close": 30.28, "volume": 35009350.0}, {"date": "2018-09-18", "close": 30.21, "volume": 49884740.0}, {"date": "2018-09-19", "close": 31.0, "volume": 92608710.0}, {"date": "2018-09-20", "close": 31.19, "volume": 83303410.0}, {"date": "2018-09-21", "close": 31.03, "volume": 85934990.0}, {"date": "2018-09-24", "close": 30.74, "volume": 45574090.0}, {"date": "2018-09-25", "close": 30.67, "volume": 40914910.0}, {"date": "2018-09-26", "close": 30.13, "volume": 57758240.0}, {"date": "2018-09-27", "close": 29.94, "volume": 45855670.0}, {"date": "2018-09-28", "close": 29.46, "volume": 73564720.0}, {"date": "2018-10-01", "close": 29.65, "volume": 53886620.0}, {"date": "2018-10-02", "close": 29.58, "volume": 42895740.0}, {"date": "2018-10-03", "close": 30.0, "volume": 61025160.0}, {"date": "2018-10-04", "close": 30.43, "volume": 72267440.0}, {"date": "2018-10-05", "close": 30.23, "volume": 51908130.0}, {"date": "2018-10-08", "close": 30.27, "volume": 47448840.0}, {"date": "2018-10-09", "close": 29.98, "volume": 58826640.0}, {"date": "2018-10-10", "close": 29.24, "volume": 88281400.0}, {"date": "2018-10-11", "close": 28.36, "volume": 111219000.0}, {"date": "2018-10-12", "close": 28.46, "volume": 102090000.0}, {"date": "2018-10-15", "close": 27.92, "volume": 114454700.0}, {"date": "2018-10-16", "close": 28.53, "volume": 87812900.0}, {"date": "2018-10-17", "close": 28.9, "volume": 78672460.0}, {"date": "2018-10-18", "close": 28.25, "volume": 77307640.0}, {"date": "2018-10-19", "close": 28.32, "volume": 64295560.0}, {"date": "2018-10-22", "close": 27.38, "volume": 89889640.0}, {"date": "2018-10-23", "close": 27.02, "volume": 102347300.0}, {"date": "2018-10-24", "close": 26.19, "volume": 86335260.0}, {"date": "2018-10-25", "close": 26.59, "volume": 73633990.0}, {"date": "2018-10-26", "close": 26.39, "volume": 91072400.0}, {"date": "2018-10-29", "close": 26.61, "volume": 88837750.0}, {"date": "2018-10-30", "close": 26.78, "volume": 78981610.0}, {"date": "2018-10-31", "close": 27.5, "volume": 92145080.0}, {"date": "2018-11-01", "close": 27.81, "volume": 49601550.0}, {"date": "2018-11-02", "close": 27.89, "volume": 68992860.0}, {"date": "2018-11-05", "close": 28.06, "volume": 41093660.0}, {"date": "2018-11-06", "close": 28.21, "volume": 43179650.0}, {"date": "2018-11-07", "close": 28.54, "volume": 56652070.0}, {"date": "2018-11-08", "close": 28.87, "volume": 49388580.0}, {"date": "2018-11-09", "close": 28.52, "volume": 43261880.0}, {"date": "2018-11-12", "close": 27.75, "volume": 50286300.0}, {"date": "2018-11-13", "close": 27.76, "volume": 57353410.0}, {"date": "2018-11-14", "close": 27.21, "volume": 69057850.0}, {"date": "2018-11-15", "close": 27.9, "volume": 66152610.0}, {"date": "2018-11-16", "close": 27.75, "volume": 52446010.0}, {"date": "2018-11-19", "close": 27.75, "volume": 45959680.0}, {"date": "2018-11-20", "close": 27.38, "volume": 92319520.0}, {"date": "2018-11-21", "close": 27.27, "volume": 40347170.0}, {"date": "2018-11-23", "close": 26.97, "volume": 22974140.0}, {"date": "2018-11-26", "close": 27.56, "volume": 53106820.0}, {"date": "2018-11-27", "close": 27.74, "volume": 43604030.0}, {"date": "2018-11-28", "close": 28.43, "volume": 61341900.0}, {"date": "2018-11-29", "close": 28.04, "volume": 46809150.0}, {"date": "2018-11-30", "close": 28.4, "volume": 64262190.0}, {"date": "2018-12-03", "close": 28.54, "volume": 59886620.0}, {"date": "2018-12-04", "close": 26.99, "volume": 103461100.0}, {"date": "2018-12-06", "close": 26.28, "volume": 133239900.0}, {"date": "2018-12-07", "close": 25.43, "volume": 107395100.0}, {"date": "2018-12-10", "close": 24.76, "volume": 110101100.0}, {"date": "2018-12-11", "close": 24.58, "volume": 78446820.0}, {"date": "2018-12-12", "close": 24.52, "volume": 87140040.0}, {"date": "2018-12-13", "close": 24.4, "volume": 62687880.0}, {"date": "2018-12-14", "close": 24.48, "volume": 92206030.0}, {"date": "2018-12-17", "close": 24.47, "volume": 98558900.0}, {"date": "2018-12-18", "close": 24.47, "volume": 88930240.0}, {"date": "2018-12-19", "close": 24.18, "volume": 121634900.0}, {"date": "2018-12-20", "close": 24.11, "volume": 112442300.0}, {"date": "2018-12-21", "close": 23.37, "volume": 159084700.0}, {"date": "2018-12-24", "close": 22.73, "volume": 64859060.0}, {"date": "2018-12-26", "close": 24.11, "volume": 100593600.0}, {"date": "2018-12-27", "close": 24.37, "volume": 91475760.0}, {"date": "2018-12-28", "close": 24.39, "volume": 77977710.0}, {"date": "2018-12-31", "close": 24.64, "volume": 56232800.0}, {"date": "2019-01-02", "close": 24.96, "volume": 69051400.0}, {"date": "2019-01-03", "close": 24.56, "volume": 66534980.0}, {"date": "2019-01-04", "close": 25.58, "volume": 83760530.0}, {"date": "2019-01-07", "close": 25.56, "volume": 56970110.0}, {"date": "2019-01-08", "close": 25.51, "volume": 65536660.0}, {"date": "2019-01-09", "close": 25.76, "volume": 69677670.0}, {"date": "2019-01-10", "close": 25.73, "volume": 65221350.0}, {"date": "2019-01-11", "close": 26.03, "volume": 63384560.0}, {"date": "2019-01-14", "close": 26.37, "volume": 76569580.0}, {"date": "2019-01-15", "close": 26.55, "volume": 80494350.0}, {"date": "2019-01-16", "close": 28.45, "volume": 162891200.0}, {"date": "2019-01-17", "close": 28.99, "volume": 106820000.0}, {"date": "2019-01-18", "close": 29.3, "volume": 95297980.0}, {"date": "2019-01-22", "close": 29.09, "volume": 84153380.0}, {"date": "2019-01-23", "close": 28.92, "volume": 79401170.0}, {"date": "2019-01-24", "close": 29.08, "volume": 59463710.0}, {"date": "2019-01-25", "close": 29.58, "volume": 72159020.0}, {"date": "2019-01-28", "close": 29.63, "volume": 59683760.0}, {"date": "2019-01-29", "close": 29.39, "volume": 51403510.0}, {"date": "2019-01-30", "close": 29.07, "volume": 66426160.0}, {"date": "2019-01-31", "close": 28.47, "volume": 100087600.0}, {"date": "2019-02-01", "close": 28.38, "volume": 64140980.0}, {"date": "2019-02-04", "close": 28.88, "volume": 54995680.0}, {"date": "2019-02-05", "close": 28.78, "volume": 46611950.0}, {"date": "2019-02-06", "close": 28.73, "volume": 35594380.0}, {"date": "2019-02-07", "close": 28.24, "volume": 62084180.0}, {"date": "2019-02-08", "close": 28.29, "volume": 49610960.0}, {"date": "2019-02-11", "close": 28.41, "volume": 47694820.0}, {"date": "2019-02-12", "close": 28.69, "volume": 49149400.0}, {"date": "2019-02-13", "close": 28.7, "volume": 48917410.0}, {"date": "2019-02-14", "close": 28.39, "volume": 47306830.0}, {"date": "2019-02-15", "close": 29.11, "volume": 65814640.0}, {"date": "2019-02-19", "close": 29.13, "volume": 40835360.0}, {"date": "2019-02-20", "close": 29.41, "volume": 42782600.0}, {"date": "2019-02-21", "close": 29.29, "volume": 42707260.0}, {"date": "2019-02-22", "close": 29.08, "volume": 47873790.0}, {"date": "2019-02-25", "close": 29.27, "volume": 61112070.0}, {"date": "2019-02-26", "close": 29.29, "volume": 53104290.0}, {"date": "2019-02-27", "close": 29.53, "volume": 48090580.0}, {"date": "2019-02-28", "close": 29.08, "volume": 62340460.0}, {"date": "2019-03-01", "close": 29.31, "volume": 45748130.0}, {"date": "2019-03-04", "close": 29.03, "volume": 56863550.0}, {"date": "2019-03-05", "close": 29.08, "volume": 39221660.0}, {"date": "2019-03-06", "close": 28.84, "volume": 41644670.0}, {"date": "2019-03-07", "close": 28.55, "volume": 53897600.0}, {"date": "2019-03-08", "close": 28.65, "volume": 40837820.0}, {"date": "2019-03-11", "close": 28.94, "volume": 40518500.0}, {"date": "2019-03-12", "close": 28.94, "volume": 34425770.0}, {"date": "2019-03-13", "close": 29.29, "volume": 54154750.0}, {"date": "2019-03-14", "close": 29.46, "volume": 43931280.0}, {"date": "2019-03-15", "close": 29.3, "volume": 82232690.0}, {"date": "2019-03-18", "close": 29.82, "volume": 58242300.0}, {"date": "2019-03-19", "close": 29.65, "volume": 55282030.0}, {"date": "2019-03-20", "close": 28.64, "volume": 81589500.0}, {"date": "2019-03-21", "close": 28.18, "volume": 77199730.0}, {"date": "2019-03-22", "close": 27.01, "volume": 118793200.0}, {"date": "2019-03-25", "close": 26.84, "volume": 65490350.0}, {"date": "2019-03-26", "close": 27.21, "volume": 59818250.0}, {"date": "2019-03-27", "close": 27.03, "volume": 57587450.0}, {"date": "2019-03-28", "close": 27.33, "volume": 45853290.0}, {"date": "2019-03-29", "close": 27.59, "volume": 83419980.0}, {"date": "2019-04-01", "close": 28.54, "volume": 90586490.0}, {"date": "2019-04-02", "close": 28.87, "volume": 66492680.0}, {"date": "2019-04-03", "close": 28.84, "volume": 63095170.0}, {"date": "2019-04-04", "close": 29.15, "volume": 53657740.0}, {"date": "2019-04-05", "close": 29.08, "volume": 46310670.0}, {"date": "2019-04-08", "close": 29.17, "volume": 35265590.0}, {"date": "2019-04-09", "close": 28.89, "volume": 40509750.0}, {"date": "2019-04-10", "close": 29.07, "volume": 42617590.0}, {"date": "2019-04-11", "close": 29.07, "volume": 50394290.0}, {"date": "2019-04-12", "close": 30.17, "volume": 99480560.0}, {"date": "2019-04-15", "close": 29.84, "volume": 57364800.0}, {"date": "2019-04-16", "close": 29.88, "volume": 105128300.0}, {"date": "2019-04-17", "close": 30.03, "volume": 94809870.0}, {"date": "2019-04-18", "close": 30.03, "volume": 61506480.0}, {"date": "2019-04-22", "close": 30.05, "volume": 34748720.0}, {"date": "2019-04-23", "close": 30.07, "volume": 41880800.0}, {"date": "2019-04-24", "close": 30.02, "volume": 40063210.0}, {"date": "2019-04-25", "close": 30.08, "volume": 43142310.0}, {"date": "2019-04-26", "close": 30.35, "volume": 40611210.0}, {"date": "2019-04-29", "close": 30.77, "volume": 68266860.0}, {"date": "2019-04-30", "close": 30.58, "volume": 47742930.0}, {"date": "2019-05-01", "close": 30.26, "volume": 56160970.0}, {"date": "2019-05-02", "close": 30.5, "volume": 40634130.0}, {"date": "2019-05-03", "close": 30.71, "volume": 35256050.0}, {"date": "2019-05-06", "close": 30.47, "volume": 39882040.0}, {"date": "2019-05-07", "close": 29.92, "volume": 58528350.0}, {"date": "2019-05-08", "close": 29.8, "volume": 39903370.0}, {"date": "2019-05-09", "close": 29.71, "volume": 44173470.0}, {"date": "2019-05-10", "close": 29.58, "volume": 59649940.0}, {"date": "2019-05-13", "close": 28.25, "volume": 72546950.0}, {"date": "2019-05-14", "close": 28.62, "volume": 52216080.0}, {"date": "2019-05-15", "close": 28.29, "volume": 51973170.0}, {"date": "2019-05-16", "close": 28.59, "volume": 42791460.0}, {"date": "2019-05-17", "close": 28.4, "volume": 43772540.0}, {"date": "2019-05-20", "close": 28.4, "volume": 41717560.0}, {"date": "2019-05-21", "close": 28.69, "volume": 39258740.0}, {"date": "2019-05-22", "close": 28.49, "volume": 29177630.0}, {"date": "2019-05-23", "close": 27.76, "volume": 59772860.0}, {"date": "2019-05-24", "close": 28.18, "volume": 35524410.0}, {"date": "2019-05-28", "close": 27.9, "volume": 44273430.0}, {"date": "2019-05-29", "close": 27.75, "volume": 49818900.0}, {"date": "2019-05-30", "close": 27.16, "volume": 58649280.0}, {"date": "2019-05-31", "close": 26.6, "volume": 68304180.0}, {"date": "2019-06-03", "close": 26.68, "volume": 50109940.0}, {"date": "2019-06-04", "close": 27.92, "volume": 58426410.0}, {"date": "2019-06-05", "close": 27.91, "volume": 44874390.0}, {"date": "2019-06-06", "close": 27.88, "volume": 38633630.0}, {"date": "2019-06-07", "close": 27.53, "volume": 51317200.0}, {"date": "2019-06-10", "close": 28.07, "volume": 48305840.0}, {"date": "2019-06-11", "close": 28.24, "volume": 38691760.0}, {"date": "2019-06-12", "close": 27.95, "volume": 33528940.0}, {"date": "2019-06-13", "close": 27.94, "volume": 33404150.0}, {"date": "2019-06-14", "close": 28.04, "volume": 37322100.0}, {"date": "2019-06-17", "close": 27.93, "volume": 33410070.0}, {"date": "2019-06-18", "close": 28.62, "volume": 60170660.0}, {"date": "2019-06-19", "close": 28.32, "volume": 61953470.0}, {"date": "2019-06-20", "close": 28.27, "volume": 60887200.0}, {"date": "2019-06-21", "close": 28.12, "volume": 69444000.0}, {"date": "2019-06-24", "close": 27.98, "volume": 40046380.0}, {"date": "2019-06-25", "close": 27.76, "volume": 46901330.0}, {"date": "2019-06-26", "close": 27.91, "volume": 42312290.0}, {"date": "2019-06-27", "close": 28.21, "volume": 35575630.0}, {"date": "2019-06-28", "close": 29.0, "volume": 101856900.0}, {"date": "2019-07-01", "close": 29.42, "volume": 48143160.0}, {"date": "2019-07-02", "close": 29.15, "volume": 32271510.0}, {"date": "2019-07-03", "close": 29.05, "volume": 26642290.0}, {"date": "2019-07-05", "close": 29.26, "volume": 33092030.0}, {"date": "2019-07-08", "close": 29.2, "volume": 30924430.0}, {"date": "2019-07-09", "close": 29.35, "volume": 28750090.0}, {"date": "2019-07-10", "close": 29.02, "volume": 40574770.0}, {"date": "2019-07-11", "close": 29.36, "volume": 37376800.0}, {"date": "2019-07-12", "close": 29.45, "volume": 29632860.0}, {"date": "2019-07-15", "close": 29.22, "volume": 46462060.0}, {"date": "2019-07-16", "close": 28.99, "volume": 54920410.0}, {"date": "2019-07-17", "close": 29.19, "volume": 84958260.0}, {"date": "2019-07-18", "close": 29.48, "volume": 49503490.0}, {"date": "2019-07-19", "close": 29.4, "volume": 44863160.0}, {"date": "2019-07-22", "close": 29.57, "volume": 31227220.0}, {"date": "2019-07-23", "close": 30.25, "volume": 64030350.0}, {"date": "2019-07-24", "close": 30.67, "volume": 53171890.0}, {"date": "2019-07-25", "close": 30.34, "volume": 43251940.0}, {"date": "2019-07-26", "close": 30.77, "volume": 46978790.0}, {"date": "2019-07-29", "close": 30.52, "volume": 39176660.0}, {"date": "2019-07-30", "close": 30.89, "volume": 37598270.0}, {"date": "2019-07-31", "close": 30.68, "volume": 60607630.0}, {"date": "2019-08-01", "close": 29.49, "volume": 76913370.0}, {"date": "2019-08-02", "close": 29.38, "volume": 57492340.0}, {"date": "2019-08-05", "close": 28.08, "volume": 96207670.0}, {"date": "2019-08-06", "close": 28.42, "volume": 65115830.0}, {"date": "2019-08-07", "close": 27.89, "volume": 75388480.0}, {"date": "2019-08-08", "close": 28.38, "volume": 53141860.0}, {"date": "2019-08-09", "close": 28.33, "volume": 53499580.0}, {"date": "2019-08-12", "close": 27.64, "volume": 55674710.0}, {"date": "2019-08-13", "close": 27.72, "volume": 70027110.0}, {"date": "2019-08-14", "close": 26.42, "volume": 106591700.0}, {"date": "2019-08-15", "close": 26.25, "volume": 70192020.0}, {"date": "2019-08-16", "close": 27.03, "volume": 70841690.0}, {"date": "2019-08-19", "close": 27.27, "volume": 44964780.0}, {"date": "2019-08-20", "close": 26.72, "volume": 47685950.0}, {"date": "2019-08-21", "close": 26.93, "volume": 47802510.0}, {"date": "2019-08-22", "close": 27.19, "volume": 49377990.0}, {"date": "2019-08-23", "close": 26.47, "volume": 81898760.0}, {"date": "2019-08-26", "close": 26.78, "volume": 41506450.0}, {"date": "2019-08-27", "close": 26.47, "volume": 52548190.0}, {"date": "2019-08-28", "close": 26.85, "volume": 45918290.0}, {"date": "2019-08-29", "close": 27.33, "volume": 55565170.0}, {"date": "2019-08-30", "close": 27.51, "volume": 41333690.0}, {"date": "2019-09-03", "close": 27.05, "volume": 50759060.0}, {"date": "2019-09-04", "close": 27.49, "volume": 40876720.0}, {"date": "2019-09-05", "close": 28.12, "volume": 63430770.0}, {"date": "2019-09-06", "close": 27.73, "volume": 56054060.0}, {"date": "2019-09-09", "close": 28.63, "volume": 68629340.0}, {"date": "2019-09-10", "close": 29.35, "volume": 71066220.0}, {"date": "2019-09-11", "close": 29.46, "volume": 53982210.0}, {"date": "2019-09-12", "close": 29.67, "volume": 72943880.0}, {"date": "2019-09-13", "close": 30.17, "volume": 79657040.0}, {"date": "2019-09-16", "close": 30.13, "volume": 43391340.0}, {"date": "2019-09-17", "close": 29.94, "volume": 48556380.0}, {"date": "2019-09-18", "close": 30.0, "volume": 66748930.0}, {"date": "2019-09-19", "close": 29.82, "volume": 44107060.0}, {"date": "2019-09-20", "close": 29.59, "volume": 167795100.0}, {"date": "2019-09-23", "close": 29.52, "volume": 52237540.0}, {"date": "2019-09-24", "close": 28.94, "volume": 65060030.0}, {"date": "2019-09-25", "close": 29.25, "volume": 45957650.0}, {"date": "2019-09-26", "close": 29.13, "volume": 33248030.0}, {"date": "2019-09-27", "close": 29.35, "volume": 41350060.0}, {"date": "2019-09-30", "close": 29.17, "volume": 39235030.0}, {"date": "2019-10-01", "close": 28.44, "volume": 49797670.0}, {"date": "2019-10-02", "close": 27.84, "volume": 52800110.0}, {"date": "2019-10-03", "close": 27.81, "volume": 53873730.0}, {"date": "2019-10-04", "close": 28.37, "volume": 42852570.0}, {"date": "2019-10-07", "close": 28.31, "volume": 36830920.0}, {"date": "2019-10-08", "close": 27.63, "volume": 58455480.0}, {"date": "2019-10-09", "close": 27.89, "volume": 37764660.0}, {"date": "2019-10-10", "close": 28.45, "volume": 49165470.0}, {"date": "2019-10-11", "close": 28.91, "volume": 70586680.0}, {"date": "2019-10-14", "close": 29.14, "volume": 36400880.0}, {"date": "2019-10-15", "close": 29.73, "volume": 78988090.0}, {"date": "2019-10-16", "close": 30.17, "volume": 87476260.0}, {"date": "2019-10-17", "close": 30.26, "volume": 55656250.0}, {"date": "2019-10-18", "close": 30.35, "volume": 48875810.0}, {"date": "2019-10-21", "close": 31.02, "volume": 61675470.0}, {"date": "2019-10-22", "close": 31.2, "volume": 58960330.0}, {"date": "2019-10-23", "close": 31.42, "volume": 48098950.0}, {"date": "2019-10-24", "close": 31.36, "volume": 39621560.0}, {"date": "2019-10-25", "close": 31.72, "volume": 43701970.0}, {"date": "2019-10-28", "close": 31.84, "volume": 58790310.0}, {"date": "2019-10-29", "close": 32.07, "volume": 48266630.0}, {"date": "2019-10-30", "close": 31.62, "volume": 45262380.0}, {"date": "2019-10-31", "close": 31.27, "volume": 49430940.0}, {"date": "2019-11-01", "close": 31.8, "volume": 41985310.0}, {"date": "2019-11-04", "close": 32.4, "volume": 54228610.0}, {"date": "2019-11-05", "close": 32.82, "volume": 68785600.0}, {"date": "2019-11-06", "close": 32.79, "volume": 47524460.0}, {"date": "2019-11-07", "close": 33.23, "volume": 68310710.0}, {"date": "2019-11-08", "close": 33.26, "volume": 38728780.0}, {"date": "2019-11-11", "close": 33.18, "volume": 27788180.0}, {"date": "2019-11-12", "close": 33.09, "volume": 37282200.0}, {"date": "2019-11-13", "close": 32.79, "volume": 48997670.0}, {"date": "2019-11-14", "close": 32.7, "volume": 35578590.0}, {"date": "2019-11-15", "close": 32.93, "volume": 36405440.0}, {"date": "2019-11-18", "close": 32.96, "volume": 31146280.0}, {"date": "2019-11-19", "close": 32.94, "volume": 33195390.0}, {"date": "2019-11-20", "close": 32.69, "volume": 43618140.0}, {"date": "2019-11-21", "close": 32.84, "volume": 42787630.0}, {"date": "2019-11-22", "close": 33.18, "volume": 38783870.0}, {"date": "2019-11-25", "close": 33.47, "volume": 50255110.0}, {"date": "2019-11-26", "close": 33.35, "volume": 50660770.0}, {"date": "2019-11-27", "close": 33.42, "volume": 32107350.0}, {"date": "2019-11-29", "close": 33.32, "volume": 19503400.0}, {"date": "2019-12-02", "close": 33.43, "volume": 47199600.0}, {"date": "2019-12-03", "close": 32.84, "volume": 58987930.0}, {"date": "2019-12-04", "close": 33.15, "volume": 46669010.0}, {"date": "2019-12-05", "close": 33.09, "volume": 38309480.0}, {"date": "2019-12-06", "close": 33.67, "volume": 50926190.0}, {"date": "2019-12-09", "close": 33.51, "volume": 32999440.0}, {"date": "2019-12-10", "close": 33.53, "volume": 41985790.0}, {"date": "2019-12-11", "close": 33.64, "volume": 43125180.0}, {"date": "2019-12-12", "close": 34.68, "volume": 64995470.0}, {"date": "2019-12-13", "close": 34.44, "volume": 48548740.0}, {"date": "2019-12-16", "close": 34.7, "volume": 50801110.0}, {"date": "2019-12-17", "close": 35.04, "volume": 50843460.0}, {"date": "2019-12-18", "close": 35.11, "volume": 48785480.0}, {"date": "2019-12-19", "close": 34.95, "volume": 45415050.0}, {"date": "2019-12-20", "close": 34.96, "volume": 109405600.0}, {"date": "2019-12-23", "close": 35.17, "volume": 34016760.0}, {"date": "2019-12-24", "close": 35.22, "volume": 13805370.0}, {"date": "2019-12-26", "close": 35.52, "volume": 27007300.0}, {"date": "2019-12-27", "close": 35.35, "volume": 28121040.0}, {"date": "2019-12-30", "close": 35.15, "volume": 30718170.0}, {"date": "2019-12-31", "close": 35.22, "volume": 29635700.0}, {"date": "2020-01-02", "close": 35.64, "volume": 37643860.0}, {"date": "2020-01-03", "close": 34.9, "volume": 50763660.0}, {"date": "2020-01-06", "close": 34.85, "volume": 42233300.0}, {"date": "2020-01-07", "close": 34.62, "volume": 34348580.0}, {"date": "2020-01-08", "close": 34.97, "volume": 45336660.0}, {"date": "2020-01-09", "close": 35.03, "volume": 39882760.0}, {"date": "2020-01-10", "close": 34.74, "volume": 39740670.0}, {"date": "2020-01-13", "close": 35.06, "volume": 38015940.0}, {"date": "2020-01-14", "close": 35.32, "volume": 66786220.0}, {"date": "2020-01-15", "close": 34.67, "volume": 74745460.0}, {"date": "2020-01-16", "close": 34.72, "volume": 50368510.0}, {"date": "2020-01-17", "close": 34.71, "volume": 54156070.0}, {"date": "2020-01-21", "close": 34.26, "volume": 50811010.0}, {"date": "2020-01-22", "close": 34.36, "volume": 38879690.0}, {"date": "2020-01-23", "close": 34.12, "volume": 45717150.0}, {"date": "2020-01-24", "close": 33.54, "volume": 47797210.0}, {"date": "2020-01-27", "close": 32.85, "volume": 57096170.0}, {"date": "2020-01-28", "close": 33.24, "volume": 38834590.0}, {"date": "2020-01-29", "close": 33.01, "volume": 37428280.0}, {"date": "2020-01-30", "close": 33.48, "volume": 50542760.0}, {"date": "2020-01-31", "close": 32.83, "volume": 54845280.0}, {"date": "2020-02-03", "close": 32.97, "volume": 48508200.0}, {"date": "2020-02-04", "close": 33.62, "volume": 45061580.0}, {"date": "2020-02-05", "close": 34.71, "volume": 54604760.0}, {"date": "2020-02-06", "close": 34.67, "volume": 39511500.0}, {"date": "2020-02-07", "close": 34.61, "volume": 31263030.0}, {"date": "2020-02-10", "close": 34.69, "volume": 24373790.0}, {"date": "2020-02-11", "close": 34.77, "volume": 32476330.0}, {"date": "2020-02-12", "close": 34.92, "volume": 36656690.0}, {"date": "2020-02-13", "close": 34.91, "volume": 31775120.0}, {"date": "2020-02-14", "close": 34.85, "volume": 26447710.0}, {"date": "2020-02-18", "close": 34.27, "volume": 40327240.0}, {"date": "2020-02-19", "close": 34.72, "volume": 29632110.0}, {"date": "2020-02-20", "close": 34.85, "volume": 42604080.0}, {"date": "2020-02-21", "close": 34.36, "volume": 46675460.0}, {"date": "2020-02-24", "close": 32.73, "volume": 79159580.0}, {"date": "2020-02-25", "close": 31.08, "volume": 91586820.0}, {"date": "2020-02-26", "close": 30.63, "volume": 80065690.0}, {"date": "2020-02-27", "close": 29.13, "volume": 121148300.0}, {"date": "2020-02-28", "close": 28.5, "volume": 171263600.0}, {"date": "2020-03-02", "close": 29.37, "volume": 147776300.0}, {"date": "2020-03-03", "close": 27.75, "volume": 138698500.0}, {"date": "2020-03-04", "close": 28.39, "volume": 111239800.0}, {"date": "2020-03-05", "close": 26.78, "volume": 110878700.0}, {"date": "2020-03-06", "close": 25.71, "volume": 119121200.0}, {"date": "2020-03-09", "close": 21.93, "volume": 145196000.0}, {"date": "2020-03-10", "close": 23.61, "volume": 134863600.0}, {"date": "2020-03-11", "close": 22.67, "volume": 127543800.0}, {"date": "2020-03-12", "close": 20.51, "volume": 139552600.0}, {"date": "2020-03-13", "close": 24.16, "volume": 128357400.0}, {"date": "2020-03-16", "close": 20.44, "volume": 121688800.0}, {"date": "2020-03-17", "close": 21.98, "volume": 120065700.0}, {"date": "2020-03-18", "close": 20.79, "volume": 148272500.0}, {"date": "2020-03-19", "close": 21.2, "volume": 122461300.0}, {"date": "2020-03-20", "close": 19.67, "volume": 150910400.0}, {"date": "2020-03-23", "close": 18.08, "volume": 181898500.0}, {"date": "2020-03-24", "close": 21.03, "volume": 147882400.0}, {"date": "2020-03-25", "close": 21.1, "volume": 146991300.0}, {"date": "2020-03-26", "close": 22.72, "volume": 116271100.0}, {"date": "2020-03-27", "close": 21.6, "volume": 91522850.0}, {"date": "2020-03-30", "close": 22.04, "volume": 80449110.0}, {"date": "2020-03-31", "close": 21.23, "volume": 95213700.0}, {"date": "2020-04-01", "close": 19.77, "volume": 83961300.0}, {"date": "2020-04-02", "close": 20.57, "volume": 70007360.0}, {"date": "2020-04-03", "close": 20.03, "volume": 68293500.0}, {"date": "2020-04-06", "close": 21.39, "volume": 97766160.0}, {"date": "2020-04-07", "close": 22.14, "volume": 94560310.0}, {"date": "2020-04-08", "close": 23.45, "volume": 81212300.0}, {"date": "2020-04-09", "close": 24.86, "volume": 125414800.0}, {"date": "2020-04-13", "close": 23.92, "volume": 83164720.0}, {"date": "2020-04-14", "close": 23.73, "volume": 88991070.0}, {"date": "2020-04-15", "close": 22.19, "volume": 99082220.0}, {"date": "2020-04-16", "close": 21.42, "volume": 89213330.0}, {"date": "2020-04-17", "close": 23.28, "volume": 92800270.0}, {"date": "2020-04-20", "close": 22.5, "volume": 74446280.0}, {"date": "2020-04-21", "close": 21.64, "volume": 78871340.0}, {"date": "2020-04-22", "close": 21.8, "volume": 49759120.0}, {"date": "2020-04-23", "close": 21.87, "volume": 50614820.0}, {"date": "2020-04-24", "close": 22.18, "volume": 47675740.0}, {"date": "2020-04-27", "close": 23.47, "volume": 66916690.0}, {"date": "2020-04-28", "close": 23.89, "volume": 65504910.0}, {"date": "2020-04-29", "close": 24.78, "volume": 73493910.0}, {"date": "2020-04-30", "close": 24.05, "volume": 55244090.0}, {"date": "2020-05-01", "close": 23.08, "volume": 51772620.0}, {"date": "2020-05-04", "close": 22.93, "volume": 45886130.0}, {"date": "2020-05-05", "close": 22.66, "volume": 45691920.0}, {"date": "2020-05-06", "close": 22.35, "volume": 53874590.0}, {"date": "2020-05-07", "close": 22.84, "volume": 51884260.0}, {"date": "2020-05-08", "close": 23.57, "volume": 45250010.0}, {"date": "2020-05-11", "close": 22.58, "volume": 68951800.0}, {"date": "2020-05-12", "close": 21.87, "volume": 69588710.0}, {"date": "2020-05-13", "close": 20.87, "volume": 112113400.0}, {"date": "2020-05-14", "close": 21.71, "volume": 88359140.0}, {"date": "2020-05-15", "close": 21.44, "volume": 64483960.0}, {"date": "2020-05-18", "close": 22.93, "volume": 86699200.0}, {"date": "2020-05-19", "close": 22.21, "volume": 62178970.0}, {"date": "2020-05-20", "close": 22.91, "volume": 59789480.0}, {"date": "2020-05-21", "close": 22.9, "volume": 57725990.0}, {"date": "2020-05-22", "close": 22.66, "volume": 48107030.0}, {"date": "2020-05-26", "close": 24.28, "volume": 119485500.0}, {"date": "2020-05-27", "close": 25.98, "volume": 117672700.0}, {"date": "2020-05-28", "close": 24.86, "volume": 84436770.0}, {"date": "2020-05-29", "close": 24.12, "volume": 113923800.0}, {"date": "2020-06-01", "close": 24.61, "volume": 58470230.0}, {"date": "2020-06-02", "close": 24.84, "volume": 71118140.0}, {"date": "2020-06-03", "close": 25.99, "volume": 86744560.0}, {"date": "2020-06-04", "close": 26.78, "volume": 94545290.0}, {"date": "2020-06-05", "close": 28.11, "volume": 118767900.0}, {"date": "2020-06-08", "close": 28.54, "volume": 79598450.0}, {"date": "2020-06-09", "close": 28.22, "volume": 77773380.0}, {"date": "2020-06-10", "close": 26.6, "volume": 90415310.0}, {"date": "2020-06-11", "close": 23.93, "volume": 149875500.0}, {"date": "2020-06-12", "close": 24.78, "volume": 73729710.0}, {"date": "2020-06-15", "close": 25.15, "volume": 76538950.0}, {"date": "2020-06-16", "close": 25.8, "volume": 96796550.0}, {"date": "2020-06-17", "close": 25.0, "volume": 58349480.0}, {"date": "2020-06-18", "close": 25.04, "volume": 53419010.0}, {"date": "2020-06-19", "close": 25.25, "volume": 127563600.0}, {"date": "2020-06-22", "close": 24.62, "volume": 55484310.0}, {"date": "2020-06-23", "close": 24.79, "volume": 46108280.0}, {"date": "2020-06-24", "close": 23.81, "volume": 75437100.0}, {"date": "2020-06-25", "close": 24.72, "volume": 65031930.0}, {"date": "2020-06-26", "close": 23.15, "volume": 118139200.0}, {"date": "2020-06-29", "close": 23.39, "volume": 66269230.0}, {"date": "2020-06-30", "close": 23.75, "volume": 61716160.0}, {"date": "2020-07-01", "close": 23.26, "volume": 57379920.0}, {"date": "2020-07-02", "close": 23.29, "volume": 56000150.0}, {"date": "2020-07-06", "close": 23.66, "volume": 59589040.0}, {"date": "2020-07-07", "close": 23.01, "volume": 60645830.0}, {"date": "2020-07-08", "close": 23.1, "volume": 52922610.0}, {"date": "2020-07-09", "close": 22.77, "volume": 79385860.0}, {"date": "2020-07-10", "close": 24.02, "volume": 81142930.0}, {"date": "2020-07-13", "close": 24.19, "volume": 73598110.0}, {"date": "2020-07-14", "close": 24.14, "volume": 67423070.0}, {"date": "2020-07-15", "close": 24.6, "volume": 57384440.0}, {"date": "2020-07-16", "close": 23.93, "volume": 78067080.0}, {"date": "2020-07-17", "close": 23.22, "volume": 66920230.0}, {"date": "2020-07-20", "close": 23.58, "volume": 61113960.0}, {"date": "2020-07-21", "close": 24.42, "volume": 75546080.0}, {"date": "2020-07-22", "close": 24.31, "volume": 52193710.0}, {"date": "2020-07-23", "close": 24.54, "volume": 61047620.0}, {"date": "2020-07-24", "close": 24.35, "volume": 50217640.0}, {"date": "2020-07-27", "close": 24.14, "volume": 54721350.0}, {"date": "2020-07-28", "close": 24.36, "volume": 48406510.0}, {"date": "2020-07-29", "close": 25.27, "volume": 71393500.0}, {"date": "2020-07-30", "close": 24.84, "volume": 61755890.0}, {"date": "2020-07-31", "close": 24.88, "volume": 62039250.0}, {"date": "2020-08-03", "close": 24.99, "volume": 58284030.0}, {"date": "2020-08-04", "close": 25.01, "volume": 37985270.0}, {"date": "2020-08-05", "close": 25.39, "volume": 51695570.0}, {"date": "2020-08-06", "close": 25.47, "volume": 51999730.0}, {"date": "2020-08-07", "close": 26.11, "volume": 63354500.0}, {"date": "2020-08-10", "close": 26.56, "volume": 64051120.0}, {"date": "2020-08-11", "close": 26.92, "volume": 81440970.0}, {"date": "2020-08-12", "close": 26.73, "volume": 62023960.0}, {"date": "2020-08-13", "close": 26.35, "volume": 55955480.0}, {"date": "2020-08-14", "close": 26.47, "volume": 50931870.0}, {"date": "2020-08-17", "close": 25.9, "volume": 57518710.0}, {"date": "2020-08-18", "close": 25.53, "volume": 45850130.0}, {"date": "2020-08-19", "close": 25.5, "volume": 59855950.0}, {"date": "2020-08-20", "close": 25.1, "volume": 49403690.0}, {"date": "2020-08-21", "close": 24.98, "volume": 55010690.0}, {"date": "2020-08-24", "close": 25.69, "volume": 54579460.0}, {"date": "2020-08-25", "close": 26.0, "volume": 57304730.0}, {"date": "2020-08-26", "close": 25.56, "volume": 39477980.0}, {"date": "2020-08-27", "close": 26.05, "volume": 52934790.0}, {"date": "2020-08-28", "close": 26.3, "volume": 46466390.0}, {"date": "2020-08-31", "close": 25.74, "volume": 49416220.0}, {"date": "2020-09-01", "close": 25.71, "volume": 46152100.0}, {"date": "2020-09-02", "close": 26.02, "volume": 57300860.0}, {"date": "2020-09-03", "close": 25.66, "volume": 86192500.0}, {"date": "2020-09-04", "close": 26.54, "volume": 99621410.0}, {"date": "2020-09-08", "close": 25.48, "volume": 74978640.0}, {"date": "2020-09-09", "close": 25.51, "volume": 53822650.0}, {"date": "2020-09-10", "close": 25.14, "volume": 56609620.0}, {"date": "2020-09-11", "close": 25.5, "volume": 47708340.0}, {"date": "2020-09-14", "close": 25.75, "volume": 47802390.0}, {"date": "2020-09-15", "close": 25.28, "volume": 63820150.0}, {"date": "2020-09-16", "close": 25.6, "volume": 64623410.0}, {"date": "2020-09-17", "close": 25.35, "volume": 48862040.0}, {"date": "2020-09-18", "close": 25.21, "volume": 94055810.0}, {"date": "2020-09-21", "close": 24.47, "volume": 75218580.0}, {"date": "2020-09-22", "close": 23.94, "volume": 68665350.0}, {"date": "2020-09-23", "close": 23.26, "volume": 59950330.0}, {"date": "2020-09-24", "close": 23.34, "volume": 53570650.0}, {"date": "2020-09-25", "close": 23.49, "volume": 42111340.0}, {"date": "2020-09-28", "close": 24.09, "volume": 47996900.0}, {"date": "2020-09-29", "close": 23.77, "volume": 45716130.0}, {"date": "2020-09-30", "close": 24.09, "volume": 56226100.0}, {"date": "2020-10-01", "close": 24.1, "volume": 44782150.0}, {"date": "2020-10-02", "close": 24.21, "volume": 51682110.0}, {"date": "2020-10-05", "close": 24.62, "volume": 44396750.0}, {"date": "2020-10-06", "close": 24.37, "volume": 67541140.0}, {"date": "2020-10-07", "close": 24.88, "volume": 47647960.0}, {"date": "2020-10-08", "close": 25.24, "volume": 52080650.0}, {"date": "2020-10-09", "close": 25.36, "volume": 44511470.0}, {"date": "2020-10-12", "close": 25.68, "volume": 48362920.0}, {"date": "2020-10-13", "close": 24.95, "volume": 61186940.0}, {"date": "2020-10-14", "close": 23.62, "volume": 127563400.0}, {"date": "2020-10-15", "close": 24.15, "volume": 66832400.0}, {"date": "2020-10-16", "close": 24.24, "volume": 58357720.0}, {"date": "2020-10-19", "close": 23.72, "volume": 51377930.0}, {"date": "2020-10-20", "close": 24.14, "volume": 62476420.0}, {"date": "2020-10-21", "close": 24.05, "volume": 41564910.0}, {"date": "2020-10-22", "close": 24.87, "volume": 55401970.0}, {"date": "2020-10-23", "close": 24.9, "volume": 51007410.0}, {"date": "2020-10-26", "close": 24.54, "volume": 59450200.0}, {"date": "2020-10-27", "close": 23.85, "volume": 55009290.0}, {"date": "2020-10-28", "close": 23.47, "volume": 81942520.0}, {"date": "2020-10-29", "close": 23.54, "volume": 57490450.0}, {"date": "2020-10-30", "close": 23.7, "volume": 66499910.0}, {"date": "2020-11-02", "close": 24.08, "volume": 59756370.0}, {"date": "2020-11-03", "close": 24.69, "volume": 65106150.0}, {"date": "2020-11-04", "close": 23.68, "volume": 88845450.0}, {"date": "2020-11-05", "close": 24.61, "volume": 74722610.0}, {"date": "2020-11-06", "close": 24.31, "volume": 55454490.0}, {"date": "2020-11-09", "close": 27.76, "volume": 178378800.0}, {"date": "2020-11-10", "close": 27.66, "volume": 77694590.0}, {"date": "2020-11-11", "close": 27.34, "volume": 48360930.0}, {"date": "2020-11-12", "close": 26.69, "volume": 67956940.0}, {"date": "2020-11-13", "close": 27.0, "volume": 52453270.0}, {"date": "2020-11-16", "close": 27.58, "volume": 57396670.0}, {"date": "2020-11-17", "close": 27.55, "volume": 46402310.0}, {"date": "2020-11-18", "close": 26.98, "volume": 54416690.0}, {"date": "2020-11-19", "close": 26.98, "volume": 46422960.0}, {"date": "2020-11-20", "close": 26.81, "volume": 40537950.0}, {"date": "2020-11-23", "close": 27.39, "volume": 45421200.0}, {"date": "2020-11-24", "close": 28.98, "volume": 80387850.0}, {"date": "2020-11-25", "close": 29.03, "volume": 57249940.0}, {"date": "2020-11-27", "close": 28.99, "volume": 25971560.0}, {"date": "2020-11-30", "close": 28.16, "volume": 63567900.0}, {"date": "2020-12-01", "close": 28.69, "volume": 50307330.0}, {"date": "2020-12-02", "close": 29.06, "volume": 45257520.0}, {"date": "2020-12-03", "close": 28.91, "volume": 54013740.0}, {"date": "2020-12-04", "close": 29.29, "volume": 66188150.0}, {"date": "2020-12-07", "close": 29.09, "volume": 42197780.0}, {"date": "2020-12-08", "close": 28.93, "volume": 33869090.0}, {"date": "2020-12-09", "close": 28.8, "volume": 54886290.0}, {"date": "2020-12-10", "close": 29.11, "volume": 58859560.0}, {"date": "2020-12-11", "close": 28.57, "volume": 40538420.0}, {"date": "2020-12-14", "close": 28.22, "volume": 40267070.0}, {"date": "2020-12-15", "close": 28.64, "volume": 43717800.0}, {"date": "2020-12-16", "close": 28.72, "volume": 42463170.0}, {"date": "2020-12-17", "close": 28.83, "volume": 43182680.0}, {"date": "2020-12-18", "close": 28.67, "volume": 82817180.0}, {"date": "2020-12-21", "close": 29.74, "volume": 93397350.0}, {"date": "2020-12-22", "close": 29.21, "volume": 39140380.0}, {"date": "2020-12-23", "close": 30.05, "volume": 52537150.0}, {"date": "2020-12-24", "close": 29.96, "volume": 22632270.0}, {"date": "2020-12-28", "close": 30.13, "volume": 32861180.0}, {"date": "2020-12-29", "close": 30.01, "volume": 33291880.0}, {"date": "2020-12-30", "close": 29.98, "volume": 26370150.0}, {"date": "2020-12-31", "close": 30.31, "volume": 28716040.0}, {"date": "2021-01-04", "close": 30.03, "volume": 51483910.0}, {"date": "2021-01-05", "close": 30.26, "volume": 48507020.0}, {"date": "2021-01-06", "close": 32.15, "volume": 107002800.0}, {"date": "2021-01-07", "close": 32.86, "volume": 74358470.0}, {"date": "2021-01-08", "close": 32.53, "volume": 44641360.0}, {"date": "2021-01-11", "close": 33.07, "volume": 51899630.0}, {"date": "2021-01-12", "close": 33.66, "volume": 68166190.0}, {"date": "2021-01-13", "close": 33.46, "volume": 43172780.0}, {"date": "2021-01-14", "close": 33.99, "volume": 48483460.0}, {"date": "2021-01-15", "close": 33.01, "volume": 57684300.0}, {"date": "2021-01-19", "close": 32.77, "volume": 78130240.0}, {"date": "2021-01-20", "close": 32.34, "volume": 53920030.0}, {"date": "2021-01-21", "close": 31.77, "volume": 49675880.0}, {"date": "2021-01-22", "close": 31.55, "volume": 45314480.0}, {"date": "2021-01-25", "close": 31.16, "volume": 48078410.0}, {"date": "2021-01-26", "close": 30.94, "volume": 36373040.0}, {"date": "2021-01-27", "close": 29.83, "volume": 63809180.0}, {"date": "2021-01-28", "close": 30.32, "volume": 51223280.0}, {"date": "2021-01-29", "close": 29.65, "volume": 64019080.0}, {"date": "2021-02-01", "close": 29.96, "volume": 40985250.0}, {"date": "2021-02-02", "close": 31.03, "volume": 53527000.0}, {"date": "2021-02-03", "close": 31.58, "volume": 49404900.0}, {"date": "2021-02-04", "close": 32.5, "volume": 51751930.0}, {"date": "2021-02-05", "close": 32.37, "volume": 42008830.0}, {"date": "2021-02-08", "close": 33.09, "volume": 46014140.0}, {"date": "2021-02-09", "close": 32.95, "volume": 35868640.0}, {"date": "2021-02-10", "close": 32.98, "volume": 45031900.0}, {"date": "2021-02-11", "close": 32.88, "volume": 29479880.0}, {"date": "2021-02-12", "close": 33.37, "volume": 37468260.0}, {"date": "2021-02-16", "close": 34.27, "volume": 52802550.0}, {"date": "2021-02-17", "close": 34.41, "volume": 46100800.0}, {"date": "2021-02-18", "close": 34.19, "volume": 37541680.0}, {"date": "2021-02-19", "close": 34.54, "volume": 54514130.0}, {"date": "2021-02-22", "close": 35.15, "volume": 56783370.0}, {"date": "2021-02-23", "close": 35.52, "volume": 67440700.0}, {"date": "2021-02-24", "close": 36.38, "volume": 58139470.0}, {"date": "2021-02-25", "close": 35.93, "volume": 74762030.0}, {"date": "2021-02-26", "close": 34.71, "volume": 70933310.0}, {"date": "2021-03-01", "close": 35.79, "volume": 45901660.0}, {"date": "2021-03-02", "close": 35.53, "volume": 41167420.0}, {"date": "2021-03-03", "close": 36.42, "volume": 66046960.0}, {"date": "2021-03-04", "close": 36.5, "volume": 96512820.0}, {"date": "2021-03-05", "close": 36.93, "volume": 74292330.0}, {"date": "2021-03-08", "close": 37.13, "volume": 65335450.0}, {"date": "2021-03-09", "close": 36.32, "volume": 63946000.0}, {"date": "2021-03-10", "close": 37.37, "volume": 53365580.0}, {"date": "2021-03-11", "close": 37.24, "volume": 45833980.0}, {"date": "2021-03-12", "close": 37.94, "volume": 46069550.0}, {"date": "2021-03-15", "close": 37.75, "volume": 50194920.0}, {"date": "2021-03-16", "close": 37.64, "volume": 50300420.0}, {"date": "2021-03-17", "close": 37.95, "volume": 63795960.0}, {"date": "2021-03-18", "close": 38.94, "volume": 95439690.0}, {"date": "2021-03-19", "close": 38.53, "volume": 106252700.0}, {"date": "2021-03-22", "close": 37.66, "volume": 54701320.0}, {"date": "2021-03-23", "close": 36.9, "volume": 49838040.0}, {"date": "2021-03-24", "close": 36.9, "volume": 43896770.0}, {"date": "2021-03-25", "close": 37.66, "volume": 47517930.0}, {"date": "2021-03-26", "close": 38.68, "volume": 66846030.0}, {"date": "2021-03-29", "close": 38.31, "volume": 45680020.0}, {"date": "2021-03-30", "close": 38.99, "volume": 56705930.0}, {"date": "2021-03-31", "close": 38.69, "volume": 49269960.0}, {"date": "2021-04-01", "close": 39.49, "volume": 65586960.0}, {"date": "2021-04-05", "close": 39.8, "volume": 50328510.0}, {"date": "2021-04-06", "close": 39.69, "volume": 42590120.0}, {"date": "2021-04-07", "close": 40.05, "volume": 43136430.0}, {"date": "2021-04-08", "close": 39.7, "volume": 45285920.0}, {"date": "2021-04-09", "close": 39.99, "volume": 45872880.0}, {"date": "2021-04-12", "close": 40.06, "volume": 45544580.0}, {"date": "2021-04-13", "close": 39.32, "volume": 46770430.0}, {"date": "2021-04-14", "close": 39.88, "volume": 52023790.0}, {"date": "2021-04-15", "close": 38.74, "volume": 118128900.0}, {"date": "2021-04-16", "close": 39.15, "volume": 60633440.0}, {"date": "2021-04-19", "close": 39.17, "volume": 42321110.0}, {"date": "2021-04-20", "close": 38.08, "volume": 50834130.0}, {"date": "2021-04-21", "close": 38.72, "volume": 37851800.0}, {"date": "2021-04-22", "close": 38.36, "volume": 48093370.0}, {"date": "2021-04-23", "close": 39.18, "volume": 48688100.0}, {"date": "2021-04-26", "close": 39.41, "volume": 34699770.0}, {"date": "2021-04-27", "close": 39.88, "volume": 34304850.0}, {"date": "2021-04-28", "close": 40.03, "volume": 34084390.0}, {"date": "2021-04-29", "close": 41.11, "volume": 44008650.0}, {"date": "2021-04-30", "close": 40.53, "volume": 39203390.0}, {"date": "2021-05-03", "close": 40.56, "volume": 41940540.0}, {"date": "2021-05-04", "close": 41.0, "volume": 53879990.0}, {"date": "2021-05-05", "close": 41.39, "volume": 23266920.0}, {"date": "2021-05-06", "close": 42.01, "volume": 39044360.0}, {"date": "2021-05-07", "close": 42.18, "volume": 39249230.0}, {"date": "2021-05-10", "close": 42.05, "volume": 41271510.0}, {"date": "2021-05-11", "close": 41.57, "volume": 42964650.0}, {"date": "2021-05-12", "close": 41.18, "volume": 47532960.0}, {"date": "2021-05-13", "close": 41.84, "volume": 42026130.0}, {"date": "2021-05-14", "close": 42.36, "volume": 30932590.0}, {"date": "2021-05-17", "close": 42.74, "volume": 32631780.0}, {"date": "2021-05-18", "close": 42.16, "volume": 37880310.0}, {"date": "2021-05-19", "close": 41.97, "volume": 42672760.0}, {"date": "2021-05-20", "close": 41.87, "volume": 36871080.0}, {"date": "2021-05-21", "close": 42.4, "volume": 40243780.0}, {"date": "2021-05-24", "close": 42.63, "volume": 31390750.0}, {"date": "2021-05-25", "close": 42.01, "volume": 52657670.0}, {"date": "2021-05-26", "close": 42.04, "volume": 41332750.0}, {"date": "2021-05-27", "close": 42.55, "volume": 52981100.0}, {"date": "2021-05-28", "close": 42.39, "volume": 38509710.0}, {"date": "2021-06-01", "close": 42.92, "volume": 42890650.0}, {"date": "2021-06-02", "close": 42.94, "volume": 34180480.0}, {"date": "2021-06-03", "close": 43.25, "volume": 46981200.0}, {"date": "2021-06-04", "close": 43.27, "volume": 37192600.0}, {"date": "2021-06-07", "close": 43.12, "volume": 28401880.0}, {"date": "2021-06-08", "close": 42.88, "volume": 41871450.0}, {"date": "2021-06-09", "close": 42.32, "volume": 42366330.0}, {"date": "2021-06-10", "close": 41.69, "volume": 40123630.0}, {"date": "2021-06-11", "close": 41.86, "volume": 31203610.0}, {"date": "2021-06-14", "close": 41.36, "volume": 36050670.0}, {"date": "2021-06-15", "close": 41.39, "volume": 39247940.0}, {"date": "2021-06-16", "close": 41.62, "volume": 63859110.0}, {"date": "2021-06-17", "close": 39.8, "volume": 80728190.0}, {"date": "2021-06-18", "close": 38.78, "volume": 102774200.0}, {"date": "2021-06-21", "close": 39.75, "volume": 48119370.0}, {"date": "2021-06-22", "close": 39.97, "volume": 44113250.0}, {"date": "2021-06-23", "close": 40.2, "volume": 32039930.0}, {"date": "2021-06-24", "close": 40.83, "volume": 37161800.0}, {"date": "2021-06-25", "close": 41.62, "volume": 53178850.0}, {"date": "2021-06-28", "close": 41.56, "volume": 34416480.0}, {"date": "2021-06-29", "close": 40.89, "volume": 38519610.0}, {"date": "2021-06-30", "close": 41.23, "volume": 29159780.0}, {"date": "2021-07-01", "close": 41.54, "volume": 28045090.0}, {"date": "2021-07-02", "close": 41.15, "volume": 28993970.0}, {"date": "2021-07-06", "close": 40.07, "volume": 47578660.0}, {"date": "2021-07-07", "close": 39.75, "volume": 43499870.0}, {"date": "2021-07-08", "close": 38.78, "volume": 52793080.0}, {"date": "2021-07-09", "close": 40.04, "volume": 43887240.0}, {"date": "2021-07-12", "close": 40.63, "volume": 42624450.0}, {"date": "2021-07-13", "close": 39.86, "volume": 54338090.0}, {"date": "2021-07-14", "close": 38.86, "volume": 105651700.0}, {"date": "2021-07-15", "close": 38.83, "volume": 54697340.0}, {"date": "2021-07-16", "close": 37.92, "volume": 60469680.0}, {"date": "2021-07-19", "close": 36.93, "volume": 83251490.0}, {"date": "2021-07-20", "close": 37.69, "volume": 59462870.0}, {"date": "2021-07-21", "close": 38.46, "volume": 49907370.0}, {"date": "2021-07-22", "close": 37.96, "volume": 52715590.0}, {"date": "2021-07-23", "close": 37.7, "volume": 48659410.0}, {"date": "2021-07-26", "close": 38.13, "volume": 32258000.0}, {"date": "2021-07-27", "close": 37.98, "volume": 39121370.0}, {"date": "2021-07-28", "close": 38.13, "volume": 43331090.0}, {"date": "2021-07-29", "close": 38.68, "volume": 43039090.0}, {"date": "2021-07-30", "close": 38.36, "volume": 46210140.0}, {"date": "2021-08-02", "close": 37.96, "volume": 49894050.0}, {"date": "2021-08-03", "close": 38.55, "volume": 39680560.0}, {"date": "2021-08-04", "close": 38.27, "volume": 42289830.0}, {"date": "2021-08-05", "close": 39.02, "volume": 34754520.0}, {"date": "2021-08-06", "close": 40.15, "volume": 58022280.0}, {"date": "2021-08-09", "close": 40.67, "volume": 56340110.0}, {"date": "2021-08-10", "close": 41.43, "volume": 44987250.0}, {"date": "2021-08-11", "close": 41.95, "volume": 58458230.0}, {"date": "2021-08-12", "close": 42.15, "volume": 37412910.0}, {"date": "2021-08-13", "close": 41.63, "volume": 41344940.0}, {"date": "2021-08-16", "close": 41.29, "volume": 38607210.0}, {"date": "2021-08-17", "close": 41.09, "volume": 43526920.0}, {"date": "2021-08-18", "close": 40.79, "volume": 50342510.0}, {"date": "2021-08-19", "close": 40.19, "volume": 51883940.0}, {"date": "2021-08-20", "close": 40.37, "volume": 40414980.0}, {"date": "2021-08-23", "close": 40.91, "volume": 35364530.0}, {"date": "2021-08-24", "close": 41.48, "volume": 35579300.0}, {"date": "2021-08-25", "close": 42.15, "volume": 51219940.0}, {"date": "2021-08-26", "close": 42.04, "volume": 41184510.0}, {"date": "2021-08-27", "close": 42.49, "volume": 46468550.0}, {"date": "2021-08-30", "close": 41.66, "volume": 44855620.0}, {"date": "2021-08-31", "close": 41.75, "volume": 54654600.0}, {"date": "2021-09-01", "close": 41.19, "volume": 52361940.0}, {"date": "2021-09-02", "close": 41.02, "volume": 44562370.0}, {"date": "2021-09-03", "close": 41.05, "volume": 41818460.0}, {"date": "2021-09-07", "close": 41.32, "volume": 43756170.0}, {"date": "2021-09-08", "close": 40.78, "volume": 36064440.0}, {"date": "2021-09-09", "close": 40.93, "volume": 36266420.0}, {"date": "2021-09-10", "close": 40.27, "volume": 40514700.0}, {"date": "2021-09-13", "close": 40.94, "volume": 42036330.0}, {"date": "2021-09-14", "close": 39.84, "volume": 53820430.0}, {"date": "2021-09-15", "close": 40.14, "volume": 52358200.0}, {"date": "2021-09-16", "close": 40.45, "volume": 42922050.0}, {"date": "2021-09-17", "close": 40.5, "volume": 92752610.0}, {"date": "2021-09-20", "close": 39.11, "volume": 67566160.0}, {"date": "2021-09-21", "close": 39.13, "volume": 38271080.0}, {"date": "2021-09-22", "close": 40.14, "volume": 46261390.0}, {"date": "2021-09-23", "close": 41.69, "volume": 49779810.0}, {"date": "2021-09-24", "close": 42.14, "volume": 39042260.0}, {"date": "2021-09-27", "close": 43.26, "volume": 49755390.0}, {"date": "2021-09-28", "close": 43.16, "volume": 60781200.0}, {"date": "2021-09-29", "close": 43.07, "volume": 44260240.0}, {"date": "2021-09-30", "close": 42.45, "volume": 47410810.0}, {"date": "2021-10-01", "close": 43.08, "volume": 40987060.0}, {"date": "2021-10-04", "close": 43.34, "volume": 48273430.0}, {"date": "2021-10-05", "close": 44.22, "volume": 54070660.0}, {"date": "2021-10-06", "close": 44.24, "volume": 47031650.0}, {"date": "2021-10-07", "close": 44.12, "volume": 46258840.0}, {"date": "2021-10-08", "close": 44.34, "volume": 39389390.0}, {"date": "2021-10-11", "close": 43.78, "volume": 36283510.0}, {"date": "2021-10-12", "close": 43.54, "volume": 36898280.0}, {"date": "2021-10-13", "close": 43.14, "volume": 43907980.0}, {"date": "2021-10-14", "close": 45.07, "volume": 82201010.0}, {"date": "2021-10-15", "close": 46.37, "volume": 64264900.0}, {"date": "2021-10-18", "close": 46.28, "volume": 49542470.0}, {"date": "2021-10-19", "close": 46.48, "volume": 32515490.0}, {"date": "2021-10-20", "close": 47.09, "volume": 40410990.0}, {"date": "2021-10-21", "close": 46.83, "volume": 36848580.0}, {"date": "2021-10-22", "close": 47.57, "volume": 36225600.0}, {"date": "2021-10-25", "close": 47.51, "volume": 31679520.0}, {"date": "2021-10-26", "close": 47.96, "volume": 35674750.0}, {"date": "2021-10-27", "close": 47.04, "volume": 45790790.0}, {"date": "2021-10-28", "close": 47.78, "volume": 37209570.0}, {"date": "2021-10-29", "close": 47.78, "volume": 31756200.0}, {"date": "2021-11-01", "close": 47.85, "volume": 36937170.0}, {"date": "2021-11-02", "close": 47.88, "volume": 36283360.0}, {"date": "2021-11-03", "close": 48.37, "volume": 42552970.0}, {"date": "2021-11-04", "close": 47.33, "volume": 47646280.0}, {"date": "2021-11-05", "close": 46.97, "volume": 38271180.0}, {"date": "2021-11-08", "close": 47.34, "volume": 33815460.0}, {"date": "2021-11-09", "close": 46.88, "volume": 36900260.0}, {"date": "2021-11-10", "close": 47.23, "volume": 39385610.0}, {"date": "2021-11-11", "close": 47.49, "volume": 31194770.0}, {"date": "2021-11-12", "close": 46.91, "volume": 44268510.0}, {"date": "2021-11-15", "close": 47.05, "volume": 35335510.0}, {"date": "2021-11-16", "close": 47.08, "volume": 35120790.0}, {"date": "2021-11-17", "close": 46.51, "volume": 32963710.0}, {"date": "2021-11-18", "close": 46.32, "volume": 30644330.0}, {"date": "2021-11-19", "close": 45.4, "volume": 48429480.0}, {"date": "2021-11-22", "close": 46.28, "volume": 53697130.0}, {"date": "2021-11-23", "close": 47.5, "volume": 49362880.0}, {"date": "2021-11-24", "close": 47.63, "volume": 40059950.0}, {"date": "2021-11-26", "close": 45.76, "volume": 55110130.0}, {"date": "2021-11-29", "close": 45.59, "volume": 50231120.0}, {"date": "2021-11-30", "close": 44.47, "volume": 77193560.0}, {"date": "2021-12-01", "close": 43.84, "volume": 60636840.0}, {"date": "2021-12-02", "close": 44.89, "volume": 57821430.0}, {"date": "2021-12-03", "close": 43.87, "volume": 74605310.0}, {"date": "2021-12-06", "close": 44.15, "volume": 48193060.0}, {"date": "2021-12-07", "close": 44.71, "volume": 40740780.0}, {"date": "2021-12-08", "close": 44.16, "volume": 50560330.0}, {"date": "2021-12-09", "close": 44.49, "volume": 37316660.0}, {"date": "2021-12-10", "close": 44.52, "volume": 37700190.0}, {"date": "2021-12-13", "close": 43.58, "volume": 38653900.0}, {"date": "2021-12-14", "close": 44.13, "volume": 47099410.0}, {"date": "2021-12-15", "close": 43.94, "volume": 60057120.0}, {"date": "2021-12-16", "close": 45.0, "volume": 69487170.0}, {"date": "2021-12-17", "close": 43.88, "volume": 124712200.0}, {"date": "2021-12-20", "close": 43.16, "volume": 56455220.0}, {"date": "2021-12-21", "close": 44.19, "volume": 47845610.0}, {"date": "2021-12-22", "close": 44.28, "volume": 35715710.0}, {"date": "2021-12-23", "close": 44.42, "volume": 34053480.0}, {"date": "2021-12-27", "close": 44.64, "volume": 33888220.0}, {"date": "2021-12-28", "close": 44.7, "volume": 32499240.0}, {"date": "2021-12-29", "close": 44.63, "volume": 25294900.0}, {"date": "2021-12-30", "close": 44.53, "volume": 23852170.0}, {"date": "2021-12-31", "close": 44.49, "volume": 24253940.0}, {"date": "2022-01-03", "close": 46.18, "volume": 58630070.0}, {"date": "2022-01-04", "close": 47.99, "volume": 74606670.0}, {"date": "2022-01-05", "close": 47.18, "volume": 57791630.0}, {"date": "2022-01-06", "close": 48.13, "volume": 52040850.0}, {"date": "2022-01-07", "close": 49.18, "volume": 59082560.0}, {"date": "2022-01-10", "close": 48.93, "volume": 66839470.0}, {"date": "2022-01-11", "close": 49.21, "volume": 40454360.0}, {"date": "2022-01-12", "close": 48.86, "volume": 41377990.0}, {"date": "2022-01-13", "close": 48.76, "volume": 46337480.0}, {"date": "2022-01-14", "close": 47.91, "volume": 72953330.0}, {"date": "2022-01-18", "close": 46.26, "volume": 65935010.0}, {"date": "2022-01-19", "close": 46.44, "volume": 84451790.0}, {"date": "2022-01-20", "close": 45.75, "volume": 46265260.0}, {"date": "2022-01-21", "close": 44.92, "volume": 71303560.0}, {"date": "2022-01-24", "close": 44.55, "volume": 90782210.0}, {"date": "2022-01-25", "close": 45.43, "volume": 73555340.0}, {"date": "2022-01-26", "close": 45.9, "volume": 63735820.0}, {"date": "2022-01-27", "close": 45.47, "volume": 63402380.0}, {"date": "2022-01-28", "close": 45.87, "volume": 51048300.0}, {"date": "2022-01-31", "close": 46.14, "volume": 44793660.0}, {"date": "2022-02-01", "close": 46.94, "volume": 40326640.0}, {"date": "2022-02-02", "close": 46.89, "volume": 41125580.0}, {"date": "2022-02-03", "close": 46.43, "volume": 35879930.0}, {"date": "2022-02-04", "close": 48.28, "volume": 60297060.0}, {"date": "2022-02-07", "close": 48.51, "volume": 44824810.0}, {"date": "2022-02-08", "close": 49.38, "volume": 49560540.0}, {"date": "2022-02-09", "close": 49.28, "volume": 33861090.0}, {"date": "2022-02-10", "close": 49.05, "volume": 47082840.0}, {"date": "2022-02-11", "close": 47.92, "volume": 61056050.0}, {"date": "2022-02-14", "close": 47.42, "volume": 44791950.0}, {"date": "2022-02-15", "close": 47.79, "volume": 42402240.0}, {"date": "2022-02-16", "close": 47.68, "volume": 36664600.0}, {"date": "2022-02-17", "close": 46.07, "volume": 49442410.0}, {"date": "2022-02-18", "close": 45.96, "volume": 37856550.0}, {"date": "2022-02-22", "close": 45.56, "volume": 51905580.0}, {"date": "2022-02-23", "close": 44.78, "volume": 45704870.0}, {"date": "2022-02-24", "close": 43.6, "volume": 80484790.0}, {"date": "2022-02-25", "close": 45.02, "volume": 68530690.0}, {"date": "2022-02-28", "close": 44.2, "volume": 69955300.0}, {"date": "2022-03-01", "close": 42.47, "volume": 74895590.0}, {"date": "2022-03-02", "close": 43.16, "volume": 70834630.0}, {"date": "2022-03-03", "close": 42.49, "volume": 48733790.0}, {"date": "2022-03-04", "close": 40.95, "volume": 75615520.0}, {"date": "2022-03-07", "close": 38.34, "volume": 109779000.0}, {"date": "2022-03-08", "close": 38.59, "volume": 76553810.0}, {"date": "2022-03-09", "close": 41.04, "volume": 78207910.0}, {"date": "2022-03-10", "close": 40.67, "volume": 48804380.0}, {"date": "2022-03-11", "close": 40.33, "volume": 43946610.0}, {"date": "2022-03-14", "close": 41.2, "volume": 54262360.0}, {"date": "2022-03-15", "close": 41.5, "volume": 41395330.0}, {"date": "2022-03-16", "close": 42.8, "volume": 59477630.0}, {"date": "2022-03-17", "close": 43.03, "volume": 50260240.0}, {"date": "2022-03-18", "close": 42.9, "volume": 74470560.0}, {"date": "2022-03-21", "close": 42.84, "volume": 47106350.0}, {"date": "2022-03-22", "close": 44.18, "volume": 52360580.0}, {"date": "2022-03-23", "close": 43.09, "volume": 48539320.0}, {"date": "2022-03-24", "close": 43.07, "volume": 30360800.0}, {"date": "2022-03-25", "close": 43.73, "volume": 38968130.0}, {"date": "2022-03-28", "close": 43.55, "volume": 37428600.0}, {"date": "2022-03-29", "close": 43.44, "volume": 46355830.0}, {"date": "2022-03-30", "close": 43.0, "volume": 36601760.0}, {"date": "2022-03-31", "close": 41.22, "volume": 67902490.0}, {"date": "2022-04-01", "close": 40.9, "volume": 61929180.0}, {"date": "2022-04-04", "close": 40.83, "volume": 53789440.0}, {"date": "2022-04-05", "close": 40.14, "volume": 51781680.0}, {"date": "2022-04-06", "close": 39.7, "volume": 54159780.0}, {"date": "2022-04-07", "close": 39.39, "volume": 54585010.0}, {"date": "2022-04-08", "close": 39.67, "volume": 41018860.0}, {"date": "2022-04-11", "close": 39.59, "volume": 34198720.0}, {"date": "2022-04-12", "close": 39.17, "volume": 42855310.0}, {"date": "2022-04-13", "close": 38.82, "volume": 45484230.0}, {"date": "2022-04-14", "close": 37.57, "volume": 79032030.0}, {"date": "2022-04-18", "close": 38.85, "volume": 80080290.0}, {"date": "2022-04-19", "close": 39.57, "volume": 53714210.0}, {"date": "2022-04-20", "close": 39.66, "volume": 47064330.0}, {"date": "2022-04-21", "close": 38.91, "volume": 46245950.0}, {"date": "2022-04-22", "close": 37.56, "volume": 50409830.0}, {"date": "2022-04-25", "close": 37.29, "volume": 64301120.0}, {"date": "2022-04-26", "close": 36.45, "volume": 44809900.0}, {"date": "2022-04-27", "close": 36.25, "volume": 39824870.0}, {"date": "2022-04-28", "close": 36.81, "volume": 39567840.0}, {"date": "2022-04-29", "close": 35.68, "volume": 47420200.0}, {"date": "2022-05-02", "close": 36.14, "volume": 46652230.0}, {"date": "2022-05-03", "close": 37.13, "volume": 48926010.0}, {"date": "2022-05-04", "close": 38.62, "volume": 57860340.0}, {"date": "2022-05-05", "close": 37.54, "volume": 48860650.0}, {"date": "2022-05-06", "close": 37.45, "volume": 50440080.0}, {"date": "2022-05-09", "close": 36.37, "volume": 51241970.0}, {"date": "2022-05-10", "close": 35.76, "volume": 60235260.0}, {"date": "2022-05-11", "close": 35.57, "volume": 54969260.0}, {"date": "2022-05-12", "close": 35.07, "volume": 61231470.0}, {"date": "2022-05-13", "close": 35.17, "volume": 49117860.0}, {"date": "2022-05-16", "close": 34.81, "volume": 39076460.0}, {"date": "2022-05-17", "close": 35.99, "volume": 42635620.0}, {"date": "2022-05-18", "close": 34.88, "volume": 47396920.0}, {"date": "2022-05-19", "close": 34.45, "volume": 47002710.0}, {"date": "2022-05-20", "close": 33.86, "volume": 62406550.0}, {"date": "2022-05-23", "close": 35.87, "volume": 69081850.0}, {"date": "2022-05-24", "close": 35.65, "volume": 46146670.0}, {"date": "2022-05-25", "close": 35.84, "volume": 49343430.0}, {"date": "2022-05-26", "close": 36.67, "volume": 60201240.0}, {"date": "2022-05-27", "close": 37.02, "volume": 43365600.0}, {"date": "2022-05-31", "close": 37.2, "volume": 71609160.0}, {"date": "2022-06-01", "close": 36.67, "volume": 35237940.0}, {"date": "2022-06-02", "close": 36.7, "volume": 35341880.0}, {"date": "2022-06-03", "close": 36.19, "volume": 25235200.0}, {"date": "2022-06-06", "close": 36.15, "volume": 40394050.0}, {"date": "2022-06-07", "close": 36.35, "volume": 29152220.0}, {"date": "2022-06-08", "close": 35.89, "volume": 33590630.0}, {"date": "2022-06-09", "close": 34.51, "volume": 49464070.0}, {"date": "2022-06-10", "close": 33.17, "volume": 49346170.0}, {"date": "2022-06-13", "close": 32.02, "volume": 61216580.0}, {"date": "2022-06-14", "close": 31.46, "volume": 49349750.0}, {"date": "2022-06-15", "close": 32.05, "volume": 51540140.0}, {"date": "2022-06-16", "close": 31.85, "volume": 61363410.0}, {"date": "2022-06-17", "close": 31.92, "volume": 80470250.0}, {"date": "2022-06-21", "close": 32.85, "volume": 53537220.0}, {"date": "2022-06-22", "close": 32.6, "volume": 38335790.0}, {"date": "2022-06-23", "close": 32.08, "volume": 44091460.0}, {"date": "2022-06-24", "close": 32.31, "volume": 79504690.0}, {"date": "2022-06-27", "close": 32.35, "volume": 47900290.0}, {"date": "2022-06-28", "close": 32.26, "volume": 49915910.0}, {"date": "2022-06-29", "close": 31.86, "volume": 35149750.0}, {"date": "2022-06-30", "close": 31.13, "volume": 46312260.0}, {"date": "2022-07-01", "close": 31.56, "volume": 40236080.0}, {"date": "2022-07-05", "close": 31.24, "volume": 47442660.0}, {"date": "2022-07-06", "close": 30.98, "volume": 35933730.0}, {"date": "2022-07-07", "close": 31.86, "volume": 40137870.0}, {"date": "2022-07-08", "close": 31.79, "volume": 31153760.0}, {"date": "2022-07-11", "close": 31.46, "volume": 29342280.0}, {"date": "2022-07-12", "close": 31.36, "volume": 39527040.0}, {"date": "2022-07-13", "close": 30.84, "volume": 44153700.0}, {"date": "2022-07-14", "close": 30.13, "volume": 51707790.0}, {"date": "2022-07-15", "close": 32.25, "volume": 77801690.0}, {"date": "2022-07-18", "close": 32.26, "volume": 56382920.0}, {"date": "2022-07-19", "close": 33.35, "volume": 46874860.0}, {"date": "2022-07-20", "close": 33.36, "volume": 35514910.0}, {"date": "2022-07-21", "close": 33.65, "volume": 31243970.0}, {"date": "2022-07-22", "close": 33.43, "volume": 27115350.0}, {"date": "2022-07-25", "close": 33.73, "volume": 30380960.0}, {"date": "2022-07-26", "close": 33.05, "volume": 30645740.0}, {"date": "2022-07-27", "close": 33.59, "volume": 30344780.0}, {"date": "2022-07-28", "close": 33.32, "volume": 40176470.0}, {"date": "2022-07-29", "close": 33.81, "volume": 48152530.0}, {"date": "2022-08-01", "close": 33.71, "volume": 32336670.0}, {"date": "2022-08-02", "close": 33.04, "volume": 37884140.0}, {"date": "2022-08-03", "close": 33.64, "volume": 30065780.0}, {"date": "2022-08-04", "close": 33.4, "volume": 28404450.0}, {"date": "2022-08-05", "close": 33.96, "volume": 35874540.0}, {"date": "2022-08-08", "close": 33.49, "volume": 33474410.0}, {"date": "2022-08-09", "close": 33.92, "volume": 40196920.0}, {"date": "2022-08-10", "close": 35.07, "volume": 61415800.0}, {"date": "2022-08-11", "close": 35.91, "volume": 50420770.0}, {"date": "2022-08-12", "close": 36.3, "volume": 31821680.0}, {"date": "2022-08-15", "close": 36.25, "volume": 24907960.0}, {"date": "2022-08-16", "close": 36.64, "volume": 31870170.0}, {"date": "2022-08-17", "close": 36.41, "volume": 27125580.0}, {"date": "2022-08-18", "close": 36.28, "volume": 23138280.0}, {"date": "2022-08-19", "close": 35.48, "volume": 36485440.0}, {"date": "2022-08-22", "close": 34.72, "volume": 31210310.0}, {"date": "2022-08-23", "close": 34.41, "volume": 26587950.0}, {"date": "2022-08-24", "close": 34.52, "volume": 31389360.0}, {"date": "2022-08-25", "close": 35.14, "volume": 40576730.0}, {"date": "2022-08-26", "close": 34.03, "volume": 36152570.0}, {"date": "2022-08-29", "close": 33.9, "volume": 34931030.0}, {"date": "2022-08-30", "close": 34.09, "volume": 48194900.0}, {"date": "2022-08-31", "close": 33.61, "volume": 44917580.0}, {"date": "2022-09-01", "close": 33.47, "volume": 32848890.0}, {"date": "2022-09-02", "close": 33.43, "volume": 44000790.0}, {"date": "2022-09-06", "close": 33.06, "volume": 40762410.0}, {"date": "2022-09-07", "close": 33.57, "volume": 40742640.0}, {"date": "2022-09-08", "close": 34.65, "volume": 44361830.0}, {"date": "2022-09-09", "close": 34.94, "volume": 37308710.0}, {"date": "2022-09-12", "close": 35.27, "volume": 30533970.0}, {"date": "2022-09-13", "close": 34.0, "volume": 40959630.0}, {"date": "2022-09-14", "close": 33.87, "volume": 32004430.0}, {"date": "2022-09-15", "close": 34.51, "volume": 44863250.0}, {"date": "2022-09-16", "close": 34.12, "volume": 54281840.0}, {"date": "2022-09-19", "close": 34.69, "volume": 29781990.0}, {"date": "2022-09-20", "close": 34.17, "volume": 33591050.0}, {"date": "2022-09-21", "close": 33.15, "volume": 51667810.0}, {"date": "2022-09-22", "close": 32.5, "volume": 47527460.0}, {"date": "2022-09-23", "close": 31.73, "volume": 55316070.0}, {"date": "2022-09-26", "close": 31.03, "volume": 40360230.0}, {"date": "2022-09-27", "close": 30.57, "volume": 43396580.0}, {"date": "2022-09-28", "close": 31.07, "volume": 38372850.0}, {"date": "2022-09-29", "close": 30.66, "volume": 35220880.0}, {"date": "2022-09-30", "close": 30.2, "volume": 42294080.0}, {"date": "2022-10-03", "close": 31.09, "volume": 34591710.0}, {"date": "2022-10-04", "close": 32.38, "volume": 39758740.0}, {"date": "2022-10-05", "close": 31.92, "volume": 35791140.0}, {"date": "2022-10-06", "close": 31.46, "volume": 40891900.0}, {"date": "2022-10-07", "close": 30.75, "volume": 52304650.0}, {"date": "2022-10-10", "close": 30.66, "volume": 37669110.0}, {"date": "2022-10-11", "close": 29.77, "volume": 58123990.0}, {"date": "2022-10-12", "close": 29.86, "volume": 36137900.0}, {"date": "2022-10-13", "close": 31.69, "volume": 67671020.0}, {"date": "2022-10-14", "close": 31.7, "volume": 58172790.0}, {"date": "2022-10-17", "close": 33.62, "volume": 88896790.0}, {"date": "2022-10-18", "close": 34.88, "volume": 81937930.0}, {"date": "2022-10-19", "close": 33.92, "volume": 43139850.0}, {"date": "2022-10-20", "close": 33.7, "volume": 39549110.0}, {"date": "2022-10-21", "close": 34.95, "volume": 54870270.0}, {"date": "2022-10-24", "close": 35.07, "volume": 33765560.0}, {"date": "2022-10-25", "close": 35.39, "volume": 37132260.0}, {"date": "2022-10-26", "close": 35.7, "volume": 41113540.0}, {"date": "2022-10-27", "close": 35.87, "volume": 35261850.0}, {"date": "2022-10-28", "close": 36.18, "volume": 31659110.0}, {"date": "2022-10-31", "close": 36.04, "volume": 32565540.0}, {"date": "2022-11-01", "close": 36.2, "volume": 29913150.0}, {"date": "2022-11-02", "close": 36.09, "volume": 57380610.0}, {"date": "2022-11-03", "close": 35.89, "volume": 30046470.0}, {"date": "2022-11-04", "close": 36.79, "volume": 39369360.0}, {"date": "2022-11-07", "close": 37.01, "volume": 37533670.0}, {"date": "2022-11-08", "close": 37.11, "volume": 32664340.0}, {"date": "2022-11-09", "close": 36.52, "volume": 30164380.0}, {"date": "2022-11-10", "close": 38.13, "volume": 45702790.0}, {"date": "2022-11-11", "close": 38.41, "volume": 35688700.0}, {"date": "2022-11-14", "close": 37.76, "volume": 35541400.0}, {"date": "2022-11-15", "close": 37.7, "volume": 46082830.0}, {"date": "2022-11-16", "close": 37.36, "volume": 23813030.0}, {"date": "2022-11-17", "close": 37.17, "volume": 23693420.0}, {"date": "2022-11-18", "close": 37.19, "volume": 32041750.0}, {"date": "2022-11-21", "close": 37.31, "volume": 27935740.0}, {"date": "2022-11-22", "close": 37.49, "volume": 23499320.0}, {"date": "2022-11-23", "close": 37.61, "volume": 18934680.0}, {"date": "2022-11-25", "close": 37.7, "volume": 16118500.0}, {"date": "2022-11-28", "close": 36.86, "volume": 35446540.0}, {"date": "2022-11-29", "close": 37.0, "volume": 27048800.0}, {"date": "2022-11-30", "close": 37.85, "volume": 51747860.0}, {"date": "2022-12-01", "close": 36.55, "volume": 46213200.0}, {"date": "2022-12-02", "close": 36.08, "volume": 42295330.0}, {"date": "2022-12-05", "close": 34.47, "volume": 71386650.0}, {"date": "2022-12-06", "close": 33.0, "volume": 84085690.0}, {"date": "2022-12-07", "close": 32.74, "volume": 49234140.0}, {"date": "2022-12-08", "close": 32.44, "volume": 45491150.0}, {"date": "2022-12-09", "close": 32.38, "volume": 36985550.0}, {"date": "2022-12-12", "close": 32.73, "volume": 41060490.0}, {"date": "2022-12-13", "close": 32.75, "volume": 54804800.0}, {"date": "2022-12-14", "close": 32.28, "volume": 48819480.0}, {"date": "2022-12-15", "close": 31.77, "volume": 49027580.0}, {"date": "2022-12-16", "close": 31.7, "volume": 61795200.0}, {"date": "2022-12-19", "close": 32.06, "volume": 38374110.0}, {"date": "2022-12-20", "close": 32.19, "volume": 35561070.0}, {"date": "2022-12-21", "close": 32.68, "volume": 32543960.0}, {"date": "2022-12-22", "close": 32.39, "volume": 30234430.0}, {"date": "2022-12-23", "close": 32.47, "volume": 21378580.0}, {"date": "2022-12-27", "close": 32.53, "volume": 22776090.0}, {"date": "2022-12-28", "close": 32.77, "volume": 30541000.0}, {"date": "2022-12-29", "close": 33.14, "volume": 22252910.0}, {"date": "2022-12-30", "close": 33.12, "volume": 28198920.0}, {"date": "2023-01-03", "close": 33.51, "volume": 35221500.0}, {"date": "2023-01-04", "close": 34.14, "volume": 41998550.0}, {"date": "2023-01-05", "close": 34.07, "volume": 34177050.0}, {"date": "2023-01-06", "close": 34.41, "volume": 34068730.0}, {"date": "2023-01-09", "close": 33.89, "volume": 43818820.0}, {"date": "2023-01-10", "close": 34.12, "volume": 35096020.0}, {"date": "2023-01-11", "close": 34.38, "volume": 36783730.0}, {"date": "2023-01-12", "close": 34.47, "volume": 44230400.0}, {"date": "2023-01-13", "close": 35.23, "volume": 89667820.0}, {"date": "2023-01-17", "close": 34.52, "volume": 56458390.0}, {"date": "2023-01-18", "close": 33.72, "volume": 54517760.0}, {"date": "2023-01-19", "close": 33.23, "volume": 42707120.0}, {"date": "2023-01-20", "close": 33.85, "volume": 45004370.0}, {"date": "2023-01-23", "close": 34.32, "volume": 33683310.0}, {"date": "2023-01-24", "close": 34.57, "volume": 26716730.0}, {"date": "2023-01-25", "close": 34.87, "volume": 28859720.0}, {"date": "2023-01-26", "close": 35.34, "volume": 30035460.0}, {"date": "2023-01-27", "close": 35.45, "volume": 29964910.0}, {"date": "2023-01-30", "close": 35.3, "volume": 27353500.0}, {"date": "2023-01-31", "close": 35.48, "volume": 38917440.0}, {"date": "2023-02-01", "close": 35.92, "volume": 44438730.0}, {"date": "2023-02-02", "close": 36.13, "volume": 33729060.0}, {"date": "2023-02-03", "close": 36.43, "volume": 37411680.0}, {"date": "2023-02-06", "close": 36.37, "volume": 29463200.0}, {"date": "2023-02-07", "close": 36.77, "volume": 44100250.0}, {"date": "2023-02-08", "close": 36.5, "volume": 28032760.0}, {"date": "2023-02-09", "close": 35.72, "volume": 35257060.0}, {"date": "2023-02-10", "close": 35.58, "volume": 32898900.0}, {"date": "2023-02-13", "close": 35.65, "volume": 29163860.0}, {"date": "2023-02-14", "close": 35.62, "volume": 33625200.0}, {"date": "2023-02-15", "close": 35.56, "volume": 23516510.0}, {"date": "2023-02-16", "close": 35.28, "volume": 22681070.0}, {"date": "2023-02-17", "close": 35.35, "volume": 28562700.0}, {"date": "2023-02-21", "close": 34.52, "volume": 37068850.0}, {"date": "2023-02-22", "close": 34.29, "volume": 38550420.0}, {"date": "2023-02-23", "close": 34.26, "volume": 28487970.0}, {"date": "2023-02-24", "close": 34.21, "volume": 27046640.0}, {"date": "2023-02-27", "close": 34.21, "volume": 30137550.0}, {"date": "2023-02-28", "close": 34.3, "volume": 32620620.0}, {"date": "2023-03-01", "close": 34.14, "volume": 29281550.0}, {"date": "2023-03-02", "close": 33.49, "volume": 44623370.0}, {"date": "2023-03-03", "close": 34.16, "volume": 39109090.0}, {"date": "2023-03-06", "close": 34.09, "volume": 36646680.0}, {"date": "2023-03-07", "close": 33.0, "volume": 52855290.0}, {"date": "2023-03-08", "close": 32.56, "volume": 40045600.0}, {"date": "2023-03-09", "close": 30.54, "volume": 112457900.0}, {"date": "2023-03-10", "close": 30.27, "volume": 165330900.0}, {"date": "2023-03-13", "close": 28.51, "volume": 218403300.0}, {"date": "2023-03-14", "close": 28.76, "volume": 154255800.0}, {"date": "2023-03-15", "close": 28.49, "volume": 131104400.0}, {"date": "2023-03-16", "close": 28.97, "volume": 108449500.0}, {"date": "2023-03-17", "close": 27.82, "volume": 130665500.0}, {"date": "2023-03-20", "close": 27.75, "volume": 81441230.0}, {"date": "2023-03-21", "close": 28.59, "volume": 84854840.0}, {"date": "2023-03-22", "close": 27.64, "volume": 76925880.0}, {"date": "2023-03-23", "close": 26.97, "volume": 105335900.0}, {"date": "2023-03-24", "close": 27.14, "volume": 96978310.0}, {"date": "2023-03-27", "close": 28.49, "volume": 102469800.0}, {"date": "2023-03-28", "close": 28.12, "volume": 63416520.0}, {"date": "2023-03-29", "close": 28.67, "volume": 62666370.0}, {"date": "2023-03-30", "close": 28.3, "volume": 67427130.0}, {"date": "2023-03-31", "close": 28.6, "volume": 56482080.0}, {"date": "2023-04-03", "close": 28.59, "volume": 51996800.0}, {"date": "2023-04-04", "close": 27.98, "volume": 56233300.0}, {"date": "2023-04-05", "close": 27.64, "volume": 47799350.0}, {"date": "2023-04-06", "close": 27.84, "volume": 41216580.0}, {"date": "2023-04-10", "close": 27.94, "volume": 40572740.0}, {"date": "2023-04-11", "close": 28.71, "volume": 58761190.0}, {"date": "2023-04-12", "close": 28.48, "volume": 44313340.0}, {"date": "2023-04-13", "close": 28.56, "volume": 52261420.0}, {"date": "2023-04-14", "close": 29.52, "volume": 81110830.0}, {"date": "2023-04-17", "close": 30.37, "volume": 83704410.0}, {"date": "2023-04-18", "close": 30.56, "volume": 114498800.0}, {"date": "2023-04-19", "close": 30.06, "volume": 65594190.0}, {"date": "2023-04-20", "close": 29.9, "volume": 43193780.0}, {"date": "2023-04-21", "close": 29.87, "volume": 44759020.0}, {"date": "2023-04-24", "close": 29.76, "volume": 28020280.0}, {"date": "2023-04-25", "close": 28.84, "volume": 49718810.0}, {"date": "2023-04-26", "close": 28.44, "volume": 45848400.0}, {"date": "2023-04-27", "close": 28.89, "volume": 33060080.0}, {"date": "2023-04-28", "close": 29.28, "volume": 45592450.0}, {"date": "2023-05-01", "close": 29.04, "volume": 34076800.0}, {"date": "2023-05-02", "close": 28.16, "volume": 70797720.0}, {"date": "2023-05-03", "close": 27.86, "volume": 51139530.0}, {"date": "2023-05-04", "close": 26.99, "volume": 82173810.0}, {"date": "2023-05-05", "close": 27.71, "volume": 50087050.0}, {"date": "2023-05-08", "close": 27.69, "volume": 34245450.0}, {"date": "2023-05-09", "close": 27.66, "volume": 32188820.0}, {"date": "2023-05-10", "close": 27.32, "volume": 44446440.0}, {"date": "2023-05-11", "close": 27.39, "volume": 34897270.0}, {"date": "2023-05-12", "close": 27.09, "volume": 38142000.0}, {"date": "2023-05-15", "close": 27.65, "volume": 38722800.0}, {"date": "2023-05-16", "close": 27.36, "volume": 33347550.0}, {"date": "2023-05-17", "close": 28.57, "volume": 61750410.0}, {"date": "2023-05-18", "close": 28.47, "volume": 51146050.0}, {"date": "2023-05-19", "close": 28.11, "volume": 50062480.0}, {"date": "2023-05-22", "close": 28.34, "volume": 36473660.0}, {"date": "2023-05-23", "close": 28.58, "volume": 51400420.0}, {"date": "2023-05-24", "close": 28.1, "volume": 50606890.0}, {"date": "2023-05-25", "close": 28.17, "volume": 40517780.0}, {"date": "2023-05-26", "close": 28.31, "volume": 57879080.0}, {"date": "2023-05-30", "close": 28.26, "volume": 41819580.0}, {"date": "2023-05-31", "close": 27.79, "volume": 61905180.0}, {"date": "2023-06-01", "close": 27.78, "volume": 57426130.0}, {"date": "2023-06-02", "close": 28.71, "volume": 66578060.0}, {"date": "2023-06-05", "close": 28.54, "volume": 34757750.0}, {"date": "2023-06-06", "close": 29.23, "volume": 46297870.0}, {"date": "2023-06-07", "close": 29.48, "volume": 44502590.0}, {"date": "2023-06-08", "close": 29.23, "volume": 41483100.0}, {"date": "2023-06-09", "close": 29.27, "volume": 32692010.0}, {"date": "2023-06-12", "close": 29.13, "volume": 41062820.0}, {"date": "2023-06-13", "close": 29.4, "volume": 42718760.0}, {"date": "2023-06-14", "close": 29.12, "volume": 38322770.0}, {"date": "2023-06-15", "close": 29.37, "volume": 42044890.0}, {"date": "2023-06-16", "close": 29.19, "volume": 53050200.0}, {"date": "2023-06-20", "close": 28.87, "volume": 39040910.0}, {"date": "2023-06-21", "close": 28.57, "volume": 39553440.0}, {"date": "2023-06-22", "close": 27.96, "volume": 50742900.0}, {"date": "2023-06-23", "close": 27.75, "volume": 55181060.0}, {"date": "2023-06-26", "close": 28.09, "volume": 47519250.0}, {"date": "2023-06-27", "close": 28.24, "volume": 39081780.0}, {"date": "2023-06-28", "close": 28.07, "volume": 37803820.0}, {"date": "2023-06-29", "close": 28.66, "volume": 68376440.0}, {"date": "2023-06-30", "close": 28.69, "volume": 50478950.0}, {"date": "2023-07-03", "close": 29.2, "volume": 30995830.0}, {"date": "2023-07-05", "close": 29.08, "volume": 37491980.0}, {"date": "2023-07-06", "close": 28.28, "volume": 52162500.0}, {"date": "2023-07-07", "close": 28.53, "volume": 34287960.0}, {"date": "2023-07-10", "close": 28.66, "volume": 36086000.0}, {"date": "2023-07-11", "close": 29.02, "volume": 40978720.0}, {"date": "2023-07-12", "close": 29.36, "volume": 41855490.0}, {"date": "2023-07-13", "close": 29.67, "volume": 39588950.0}, {"date": "2023-07-14", "close": 29.11, "volume": 58720330.0}, {"date": "2023-07-17", "close": 29.4, "volume": 49477160.0}, {"date": "2023-07-18", "close": 30.7, "volume": 98253850.0}, {"date": "2023-07-19", "close": 31.53, "volume": 70619790.0}, {"date": "2023-07-20", "close": 31.69, "volume": 42128770.0}, {"date": "2023-07-21", "close": 31.98, "volume": 70872360.0}, {"date": "2023-07-24", "close": 32.65, "volume": 64548640.0}, {"date": "2023-07-25", "close": 32.15, "volume": 51208840.0}, {"date": "2023-07-26", "close": 32.41, "volume": 41814600.0}, {"date": "2023-07-27", "close": 31.95, "volume": 45529460.0}, {"date": "2023-07-28", "close": 31.9, "volume": 33296550.0}, {"date": "2023-07-31", "close": 32.0, "volume": 29093390.0}, {"date": "2023-08-01", "close": 31.62, "volume": 32735030.0}, {"date": "2023-08-02", "close": 31.19, "volume": 38855120.0}, {"date": "2023-08-03", "close": 31.41, "volume": 27952590.0}, {"date": "2023-08-04", "close": 31.3, "volume": 30768120.0}, {"date": "2023-08-07", "close": 31.88, "volume": 31745210.0}, {"date": "2023-08-08", "close": 31.27, "volume": 45951800.0}, {"date": "2023-08-09", "close": 30.86, "volume": 30732080.0}, {"date": "2023-08-10", "close": 30.94, "volume": 26062600.0}, {"date": "2023-08-11", "close": 31.29, "volume": 35720660.0}, {"date": "2023-08-14", "close": 30.93, "volume": 32563690.0}, {"date": "2023-08-15", "close": 29.94, "volume": 43406070.0}, {"date": "2023-08-16", "close": 29.29, "volume": 47220400.0}, {"date": "2023-08-17", "close": 29.28, "volume": 37202230.0}, {"date": "2023-08-18", "close": 29.11, "volume": 31430360.0}, {"date": "2023-08-21", "close": 29.15, "volume": 34958960.0}, {"date": "2023-08-22", "close": 28.44, "volume": 37586410.0}, {"date": "2023-08-23", "close": 28.45, "volume": 44686640.0}, {"date": "2023-08-24", "close": 28.62, "volume": 31934780.0}, {"date": "2023-08-25", "close": 28.5, "volume": 34253200.0}, {"date": "2023-08-28", "close": 28.76, "volume": 33075190.0}, {"date": "2023-08-29", "close": 29.17, "volume": 30428200.0}, {"date": "2023-08-30", "close": 29.04, "volume": 33366350.0}, {"date": "2023-08-31", "close": 28.67, "volume": 37242990.0}, {"date": "2023-09-01", "close": 28.98, "volume": 35228580.0}, {"date": "2023-09-05", "close": 28.65, "volume": 46543640.0}, {"date": "2023-09-06", "close": 28.39, "volume": 45022590.0}, {"date": "2023-09-07", "close": 28.13, "volume": 35023570.0}, {"date": "2023-09-08", "close": 28.36, "volume": 36534550.0}, {"date": "2023-09-11", "close": 28.48, "volume": 34168310.0}, {"date": "2023-09-12", "close": 28.97, "volume": 42283960.0}, {"date": "2023-09-13", "close": 28.88, "volume": 37215740.0}, {"date": "2023-09-14", "close": 29.2, "volume": 44634810.0}, {"date": "2023-09-15", "close": 28.84, "volume": 61661120.0}, {"date": "2023-09-18", "close": 28.76, "volume": 25752310.0}, {"date": "2023-09-19", "close": 28.65, "volume": 34888050.0}, {"date": "2023-09-20", "close": 28.55, "volume": 26641100.0}, {"date": "2023-09-21", "close": 28.05, "volume": 39906010.0}, {"date": "2023-09-22", "close": 27.64, "volume": 41284440.0}, {"date": "2023-09-25", "close": 27.6, "volume": 32749160.0}, {"date": "2023-09-26", "close": 27.17, "volume": 42237430.0}, {"date": "2023-09-27", "close": 27.27, "volume": 38296350.0}, {"date": "2023-09-28", "close": 27.56, "volume": 36734310.0}, {"date": "2023-09-29", "close": 27.38, "volume": 40645850.0}, {"date": "2023-10-02", "close": 26.7, "volume": 50388610.0}, {"date": "2023-10-03", "close": 25.91, "volume": 62144480.0}, {"date": "2023-10-04", "close": 25.94, "volume": 55696420.0}, {"date": "2023-10-05", "close": 26.06, "volume": 49044080.0}, {"date": "2023-10-06", "close": 26.07, "volume": 58177260.0}, {"date": "2023-10-09", "close": 26.31, "volume": 39953750.0}, {"date": "2023-10-10", "close": 27.01, "volume": 51960100.0}, {"date": "2023-10-11", "close": 27.02, "volume": 38508200.0}, {"date": "2023-10-12", "close": 26.9, "volume": 44249790.0}, {"date": "2023-10-13", "close": 26.76, "volume": 55118410.0}, {"date": "2023-10-16", "close": 26.99, "volume": 56817510.0}, {"date": "2023-10-17", "close": 27.62, "volume": 95344210.0}, {"date": "2023-10-18", "close": 27.31, "volume": 68371130.0}, {"date": "2023-10-19", "close": 26.96, "volume": 58610980.0}, {"date": "2023-10-20", "close": 26.31, "volume": 62058410.0}, {"date": "2023-10-23", "close": 25.57, "volume": 59857220.0}, {"date": "2023-10-24", "close": 25.47, "volume": 55975710.0}, {"date": "2023-10-25", "close": 25.55, "volume": 45522410.0}, {"date": "2023-10-26", "close": 26.12, "volume": 60921020.0}, {"date": "2023-10-27", "close": 25.17, "volume": 64709330.0}, {"date": "2023-10-30", "close": 25.69, "volume": 41891930.0}, {"date": "2023-10-31", "close": 26.34, "volume": 50106670.0}, {"date": "2023-11-01", "close": 26.4, "volume": 44046280.0}, {"date": "2023-11-02", "close": 27.62, "volume": 63278270.0}, {"date": "2023-11-03", "close": 28.42, "volume": 62613630.0}, {"date": "2023-11-06", "close": 28.33, "volume": 45547980.0}, {"date": "2023-11-07", "close": 28.16, "volume": 33081860.0}, {"date": "2023-11-08", "close": 27.89, "volume": 31896000.0}, {"date": "2023-11-09", "close": 27.53, "volume": 32267870.0}, {"date": "2023-11-10", "close": 27.68, "volume": 32870680.0}, {"date": "2023-11-13", "close": 27.7, "volume": 28521770.0}, {"date": "2023-11-14", "close": 29.22, "volume": 66676270.0}, {"date": "2023-11-15", "close": 29.62, "volume": 46968930.0}, {"date": "2023-11-16", "close": 29.54, "volume": 36952820.0}, {"date": "2023-11-17", "close": 29.98, "volume": 38524430.0}, {"date": "2023-11-20", "close": 30.01, "volume": 47050280.0}, {"date": "2023-11-21", "close": 29.66, "volume": 41611850.0}, {"date": "2023-11-22", "close": 29.63, "volume": 41427990.0}, {"date": "2023-11-24", "close": 29.73, "volume": 15815610.0}, {"date": "2023-11-27", "close": 29.56, "volume": 42039470.0}, {"date": "2023-11-28", "close": 29.53, "volume": 29705780.0}, {"date": "2023-11-29", "close": 30.31, "volume": 57954860.0}, {"date": "2023-11-30", "close": 30.49, "volume": 52547730.0}, {"date": "2023-12-01", "close": 30.96, "volume": 46133340.0}, {"date": "2023-12-04", "close": 30.82, "volume": 37811350.0}, {"date": "2023-12-05", "close": 30.58, "volume": 45723110.0}, {"date": "2023-12-06", "close": 30.53, "volume": 49803140.0}, {"date": "2023-12-07", "close": 30.66, "volume": 32699640.0}, {"date": "2023-12-08", "close": 30.96, "volume": 34794310.0}, {"date": "2023-12-11", "close": 30.85, "volume": 32253970.0}, {"date": "2023-12-12", "close": 30.74, "volume": 34566690.0}, {"date": "2023-12-13", "close": 32.04, "volume": 60311080.0}, {"date": "2023-12-14", "close": 33.94, "volume": 107190000.0}, {"date": "2023-12-15", "close": 33.6, "volume": 83771810.0}, {"date": "2023-12-18", "close": 33.43, "volume": 40694710.0}, {"date": "2023-12-19", "close": 33.51, "volume": 44534850.0}, {"date": "2023-12-20", "close": 32.98, "volume": 44711430.0}, {"date": "2023-12-21", "close": 33.2, "volume": 32325650.0}, {"date": "2023-12-22", "close": 33.43, "volume": 37265860.0}, {"date": "2023-12-26", "close": 33.86, "volume": 24845440.0}, {"date": "2023-12-27", "close": 33.84, "volume": 24498580.0}, {"date": "2023-12-28", "close": 33.88, "volume": 21799560.0}, {"date": "2023-12-29", "close": 33.67, "volume": 28060740.0}, {"date": "2024-01-02", "close": 33.9, "volume": 36668630.0}, {"date": "2024-01-03", "close": 33.53, "volume": 45988750.0}, {"date": "2024-01-04", "close": 33.8, "volume": 39834610.0}, {"date": "2024-01-05", "close": 34.43, "volume": 49242360.0}, {"date": "2024-01-08", "close": 34.16, "volume": 40253890.0}, {"date": "2024-01-09", "close": 33.63, "volume": 39268840.0}, {"date": "2024-01-10", "close": 33.6, "volume": 34904020.0}, {"date": "2024-01-11", "close": 33.15, "volume": 48790560.0}, {"date": "2024-01-12", "close": 32.8, "volume": 74344290.0}, {"date": "2024-01-16", "close": 32.12, "volume": 58420790.0}, {"date": "2024-01-17", "close": 31.8, "volume": 48811260.0}, {"date": "2024-01-18", "close": 31.73, "volume": 35484420.0}, {"date": "2024-01-19", "close": 32.22, "volume": 49493620.0}, {"date": "2024-01-22", "close": 32.55, "volume": 43903360.0}, {"date": "2024-01-23", "close": 32.77, "volume": 30003410.0}, {"date": "2024-01-24", "close": 32.98, "volume": 36403860.0}, {"date": "2024-01-25", "close": 33.39, "volume": 46203970.0}, {"date": "2024-01-26", "close": 33.43, "volume": 30839830.0}, {"date": "2024-01-29", "close": 33.61, "volume": 30269260.0}, {"date": "2024-01-30", "close": 34.79, "volume": 60315750.0}, {"date": "2024-01-31", "close": 34.01, "volume": 54715970.0}, {"date": "2024-02-01", "close": 33.55, "volume": 57084760.0}, {"date": "2024-02-02", "close": 33.47, "volume": 40416030.0}, {"date": "2024-02-05", "close": 32.99, "volume": 43573020.0}, {"date": "2024-02-06", "close": 33.04, "volume": 27194180.0}, {"date": "2024-02-07", "close": 33.18, "volume": 29660100.0}, {"date": "2024-02-08", "close": 33.12, "volume": 36852160.0}, {"date": "2024-02-09", "close": 33.07, "volume": 36175990.0}, {"date": "2024-02-12", "close": 33.62, "volume": 34160430.0}, {"date": "2024-02-13", "close": 32.75, "volume": 43801480.0}, {"date": "2024-02-14", "close": 33.13, "volume": 27833900.0}, {"date": "2024-02-15", "close": 34.07, "volume": 41683110.0}, {"date": "2024-02-16", "close": 34.09, "volume": 33290660.0}, {"date": "2024-02-20", "close": 33.96, "volume": 30372880.0}, {"date": "2024-02-21", "close": 33.7, "volume": 37878890.0}, {"date": "2024-02-22", "close": 33.61, "volume": 42756850.0}, {"date": "2024-02-23", "close": 33.92, "volume": 30586040.0}, {"date": "2024-02-26", "close": 33.61, "volume": 31129150.0}, {"date": "2024-02-27", "close": 34.28, "volume": 40536280.0}, {"date": "2024-02-28", "close": 34.31, "volume": 39548560.0}, {"date": "2024-02-29", "close": 34.52, "volume": 43863400.0}, {"date": "2024-03-01", "close": 34.35, "volume": 38432320.0}, {"date": "2024-03-04", "close": 35.15, "volume": 49136380.0}, {"date": "2024-03-05", "close": 35.39, "volume": 47591600.0}, {"date": "2024-03-06", "close": 35.42, "volume": 49149720.0}, {"date": "2024-03-07", "close": 35.63, "volume": 35900670.0}, {"date": "2024-03-08", "close": 35.6, "volume": 42769940.0}, {"date": "2024-03-11", "close": 35.89, "volume": 34131530.0}, {"date": "2024-03-12", "close": 35.96, "volume": 29260370.0}, {"date": "2024-03-13", "close": 36.08, "volume": 38289550.0}, {"date": "2024-03-14", "close": 35.69, "volume": 40178050.0}, {"date": "2024-03-15", "close": 35.41, "volume": 69646390.0}, {"date": "2024-03-18", "close": 36.01, "volume": 50617860.0}, {"date": "2024-03-19", "close": 36.03, "volume": 46113770.0}, {"date": "2024-03-20", "close": 36.75, "volume": 40518960.0}, {"date": "2024-03-21", "close": 37.51, "volume": 43219490.0}, {"date": "2024-03-22", "close": 37.05, "volume": 29001050.0}, {"date": "2024-03-25", "close": 36.86, "volume": 30480250.0}, {"date": "2024-03-26", "close": 37.09, "volume": 33673450.0}, {"date": "2024-03-27", "close": 37.81, "volume": 36350230.0}, {"date": "2024-03-28", "close": 37.92, "volume": 42262530.0}, {"date": "2024-04-01", "close": 37.52, "volume": 33908010.0}, {"date": "2024-04-02", "close": 37.3, "volume": 34806820.0}, {"date": "2024-04-03", "close": 37.44, "volume": 33338470.0}, {"date": "2024-04-04", "close": 36.92, "volume": 42888180.0}, {"date": "2024-04-05", "close": 37.11, "volume": 30823540.0}, {"date": "2024-04-08", "close": 37.5, "volume": 29470290.0}, {"date": "2024-04-09", "close": 37.73, "volume": 30977650.0}, {"date": "2024-04-10", "close": 36.65, "volume": 37610660.0}, {"date": "2024-04-11", "close": 36.35, "volume": 38604030.0}, {"date": "2024-04-12", "close": 35.79, "volume": 47126090.0}, {"date": "2024-04-15", "close": 35.95, "volume": 44391990.0}, {"date": "2024-04-16", "close": 34.68, "volume": 95566090.0}, {"date": "2024-04-17", "close": 35.23, "volume": 65951380.0}, {"date": "2024-04-18", "close": 35.77, "volume": 44506200.0}, {"date": "2024-04-19", "close": 36.97, "volume": 56273680.0}, {"date": "2024-04-22", "close": 37.73, "volume": 43867080.0}, {"date": "2024-04-23", "close": 38.37, "volume": 39180330.0}, {"date": "2024-04-24", "close": 38.32, "volume": 28670550.0}, {"date": "2024-04-25", "close": 37.91, "volume": 41115960.0}, {"date": "2024-04-26", "close": 37.83, "volume": 28668680.0}, {"date": "2024-04-29", "close": 37.55, "volume": 26563910.0}, {"date": "2024-04-30", "close": 37.01, "volume": 30283850.0}, {"date": "2024-05-01", "close": 36.95, "volume": 32277500.0}, {"date": "2024-05-02", "close": 36.88, "volume": 34860260.0}, {"date": "2024-05-03", "close": 37.25, "volume": 34082660.0}, {"date": "2024-05-06", "close": 37.69, "volume": 28422330.0}, {"date": "2024-05-07", "close": 37.84, "volume": 29119480.0}, {"date": "2024-05-08", "close": 37.71, "volume": 32803300.0}, {"date": "2024-05-09", "close": 38.28, "volume": 26855360.0}, {"date": "2024-05-10", "close": 38.45, "volume": 27359140.0}, {"date": "2024-05-13", "close": 38.21, "volume": 24060650.0}, {"date": "2024-05-14", "close": 38.49, "volume": 27594830.0}, {"date": "2024-05-15", "close": 38.91, "volume": 34084390.0}, {"date": "2024-05-16", "close": 39.22, "volume": 32554170.0}, {"date": "2024-05-17", "close": 39.29, "volume": 25537350.0}, {"date": "2024-05-20", "close": 38.82, "volume": 28369830.0}, {"date": "2024-05-21", "close": 39.65, "volume": 31799160.0}, {"date": "2024-05-22", "close": 39.76, "volume": 42837580.0}, {"date": "2024-05-23", "close": 39.17, "volume": 39033930.0}, {"date": "2024-05-24", "close": 39.7, "volume": 22166310.0}, {"date": "2024-05-28", "close": 39.32, "volume": 31217890.0}, {"date": "2024-05-29", "close": 38.72, "volume": 26677530.0}, {"date": "2024-05-30", "close": 38.63, "volume": 51008630.0}, {"date": "2024-05-31", "close": 39.99, "volume": 58188350.0}, {"date": "2024-06-03", "close": 39.88, "volume": 31898570.0}, {"date": "2024-06-04", "close": 39.68, "volume": 26974160.0}, {"date": "2024-06-05", "close": 39.96, "volume": 34140350.0}, {"date": "2024-06-06", "close": 39.7, "volume": 38676400.0}, {"date": "2024-06-07", "close": 39.78, "volume": 25928690.0}, {"date": "2024-06-10", "close": 39.67, "volume": 37182710.0}, {"date": "2024-06-11", "close": 38.86, "volume": 44629050.0}, {"date": "2024-06-12", "close": 39.41, "volume": 38964690.0}, {"date": "2024-06-13", "close": 39.26, "volume": 40018720.0}, {"date": "2024-06-14", "close": 39.24, "volume": 32347870.0}, {"date": "2024-06-17", "close": 39.51, "volume": 26135370.0}, {"date": "2024-06-18", "close": 39.99, "volume": 30804470.0}, {"date": "2024-06-20", "close": 39.99, "volume": 29383290.0}, {"date": "2024-06-21", "close": 39.49, "volume": 72251510.0}, {"date": "2024-06-24", "close": 40.02, "volume": 31064890.0}, {"date": "2024-06-25", "close": 39.38, "volume": 30928600.0}, {"date": "2024-06-26", "close": 39.0, "volume": 44310220.0}, {"date": "2024-06-27", "close": 39.25, "volume": 29464190.0}, {"date": "2024-06-28", "close": 39.77, "volume": 52028200.0}, {"date": "2024-07-01", "close": 40.01, "volume": 26770470.0}, {"date": "2024-07-02", "close": 40.93, "volume": 35626090.0}, {"date": "2024-07-03", "close": 40.9, "volume": 17100670.0}, {"date": "2024-07-05", "close": 40.41, "volume": 23488970.0}, {"date": "2024-07-08", "close": 40.62, "volume": 26728500.0}, {"date": "2024-07-09", "close": 41.42, "volume": 34721690.0}, {"date": "2024-07-10", "close": 41.74, "volume": 25333390.0}, {"date": "2024-07-11", "close": 41.81, "volume": 33824580.0}, {"date": "2024-07-12", "close": 41.59, "volume": 31856590.0}, {"date": "2024-07-15", "close": 41.89, "volume": 36648100.0}, {"date": "2024-07-16", "close": 44.13, "volume": 75953350.0}, {"date": "2024-07-17", "close": 43.98, "volume": 65713650.0}, {"date": "2024-07-18", "close": 43.01, "volume": 48549220.0}, {"date": "2024-07-19", "close": 42.9, "volume": 43902970.0}, {"date": "2024-07-22", "close": 42.3, "volume": 42838320.0}, {"date": "2024-07-23", "close": 42.41, "volume": 36705130.0}, {"date": "2024-07-24", "close": 42.19, "volume": 36567180.0}, {"date": "2024-07-25", "close": 41.68, "volume": 41593860.0}, {"date": "2024-07-26", "close": 41.67, "volume": 52049330.0}, {"date": "2024-07-29", "close": 41.09, "volume": 37133080.0}, {"date": "2024-07-30", "close": 41.28, "volume": 44163170.0}, {"date": "2024-07-31", "close": 40.31, "volume": 50851580.0}, {"date": "2024-08-01", "close": 39.5, "volume": 60107850.0}, {"date": "2024-08-02", "close": 37.58, "volume": 76727990.0}, {"date": "2024-08-05", "close": 36.65, "volume": 76075190.0}, {"date": "2024-08-06", "close": 36.92, "volume": 40614120.0}, {"date": "2024-08-07", "close": 37.3, "volume": 44952350.0}, {"date": "2024-08-08", "close": 38.21, "volume": 36557830.0}, {"date": "2024-08-09", "close": 38.28, "volume": 26411230.0}, {"date": "2024-08-12", "close": 38.17, "volume": 33040640.0}, {"date": "2024-08-13", "close": 38.46, "volume": 21553470.0}, {"date": "2024-08-14", "close": 38.81, "volume": 25658860.0}, {"date": "2024-08-15", "close": 39.03, "volume": 37379820.0}, {"date": "2024-08-16", "close": 39.34, "volume": 26886620.0}, {"date": "2024-08-19", "close": 39.67, "volume": 27268920.0}, {"date": "2024-08-20", "close": 38.69, "volume": 44440760.0}, {"date": "2024-08-21", "close": 38.75, "volume": 33751070.0}, {"date": "2024-08-22", "close": 39.24, "volume": 35421640.0}, {"date": "2024-08-23", "close": 39.77, "volume": 45616650.0}, {"date": "2024-08-26", "close": 39.92, "volume": 44659530.0}, {"date": "2024-08-27", "close": 39.67, "volume": 32323910.0}, {"date": "2024-08-28", "close": 39.95, "volume": 40700530.0}, {"date": "2024-08-29", "close": 40.17, "volume": 34810840.0}, {"date": "2024-08-30", "close": 40.75, "volume": 49098180.0}, {"date": "2024-09-03", "close": 40.7, "volume": 48489320.0}, {"date": "2024-09-04", "close": 40.5, "volume": 39629640.0}, {"date": "2024-09-05", "close": 40.14, "volume": 34214540.0}, {"date": "2024-09-06", "close": 38.76, "volume": 47007590.0}, {"date": "2024-09-09", "close": 39.47, "volume": 37610210.0}, {"date": "2024-09-10", "close": 39.28, "volume": 53983880.0}, {"date": "2024-09-11", "close": 39.0, "volume": 41190040.0}, {"date": "2024-09-12", "close": 38.78, "volume": 39948810.0}, {"date": "2024-09-13", "close": 38.65, "volume": 31887310.0}, {"date": "2024-09-16", "close": 39.1, "volume": 26336360.0}, {"date": "2024-09-17", "close": 39.55, "volume": 27769380.0}, {"date": "2024-09-18", "close": 39.62, "volume": 42527830.0}, {"date": "2024-09-19", "close": 40.87, "volume": 57977750.0}, {"date": "2024-09-20", "close": 40.27, "volume": 70725040.0}, {"date": "2024-09-23", "close": 39.87, "volume": 31714850.0}, {"date": "2024-09-24", "close": 39.45, "volume": 32534880.0}, {"date": "2024-09-25", "close": 39.25, "volume": 28866010.0}, {"date": "2024-09-26", "close": 39.52, "volume": 39601420.0}, {"date": "2024-09-27", "close": 39.4, "volume": 27861080.0}, {"date": "2024-09-30", "close": 39.68, "volume": 35058350.0}, {"date": "2024-10-01", "close": 39.22, "volume": 26291190.0}, {"date": "2024-10-02", "close": 39.23, "volume": 23302750.0}, {"date": "2024-10-03", "close": 39.25, "volume": 26030230.0}, {"date": "2024-10-04", "close": 40.11, "volume": 34255930.0}, {"date": "2024-10-07", "close": 39.96, "volume": 27177530.0}, {"date": "2024-10-08", "close": 39.93, "volume": 26023650.0}, {"date": "2024-10-09", "close": 40.19, "volume": 27421000.0}, {"date": "2024-10-10", "close": 39.97, "volume": 26182260.0}, {"date": "2024-10-11", "close": 41.95, "volume": 50660740.0}, {"date": "2024-10-14", "close": 41.91, "volume": 28098950.0}, {"date": "2024-10-15", "close": 42.14, "volume": 61489990.0}, {"date": "2024-10-16", "close": 42.8, "volume": 42437820.0}, {"date": "2024-10-17", "close": 42.6, "volume": 31708560.0}, {"date": "2024-10-18", "close": 42.32, "volume": 30593530.0}, {"date": "2024-10-21", "close": 41.76, "volume": 26589500.0}, {"date": "2024-10-22", "close": 42.3, "volume": 37104410.0}, {"date": "2024-10-23", "close": 42.34, "volume": 28569350.0}, {"date": "2024-10-24", "close": 42.65, "volume": 28392010.0}, {"date": "2024-10-25", "close": 41.89, "volume": 27466910.0}, {"date": "2024-10-28", "close": 42.62, "volume": 24527600.0}, {"date": "2024-10-29", "close": 42.53, "volume": 22313520.0}, {"date": "2024-10-30", "close": 42.31, "volume": 38100540.0}, {"date": "2024-10-31", "close": 41.82, "volume": 28138240.0}, {"date": "2024-11-01", "close": 41.76, "volume": 31220000.0}, {"date": "2024-11-04", "close": 41.33, "volume": 31110090.0}, {"date": "2024-11-05", "close": 41.88, "volume": 30851410.0}, {"date": "2024-11-06", "close": 45.41, "volume": 110086700.0}, {"date": "2024-11-07", "close": 44.77, "volume": 48339730.0}, {"date": "2024-11-08", "close": 45.13, "volume": 38331810.0}, {"date": "2024-11-11", "close": 46.08, "volume": 43293530.0}, {"date": "2024-11-12", "close": 45.86, "volume": 38155890.0}, {"date": "2024-11-13", "close": 45.87, "volume": 36903860.0}, {"date": "2024-11-14", "close": 45.9, "volume": 35733070.0}, {"date": "2024-11-15", "close": 46.75, "volume": 40488860.0}, {"date": "2024-11-18", "close": 46.72, "volume": 32371770.0}, {"date": "2024-11-19", "close": 46.41, "volume": 28534100.0}, {"date": "2024-11-20", "close": 46.06, "volume": 28021050.0}, {"date": "2024-11-21", "close": 46.46, "volume": 45336460.0}, {"date": "2024-11-22", "close": 47.0, "volume": 37996160.0}, {"date": "2024-11-25", "close": 47.5, "volume": 42718560.0}, {"date": "2024-11-26", "close": 47.75, "volume": 30301530.0}, {"date": "2024-11-27", "close": 47.77, "volume": 23278390.0}, {"date": "2024-11-29", "close": 47.51, "volume": 23262010.0}, {"date": "2024-12-02", "close": 47.04, "volume": 35891500.0}, {"date": "2024-12-03", "close": 46.82, "volume": 38123770.0}, {"date": "2024-12-04", "close": 46.37, "volume": 24941280.0}, {"date": "2024-12-05", "close": 47.0, "volume": 31572100.0}, {"date": "2024-12-06", "close": 46.75, "volume": 28931690.0}, {"date": "2024-12-09", "close": 45.91, "volume": 34660940.0}, {"date": "2024-12-10", "close": 45.75, "volume": 35665760.0}, {"date": "2024-12-11", "close": 46.08, "volume": 36790460.0}, {"date": "2024-12-12", "close": 46.08, "volume": 24017310.0}, {"date": "2024-12-13", "close": 45.67, "volume": 32902260.0}, {"date": "2024-12-16", "close": 45.47, "volume": 27330400.0}, {"date": "2024-12-17", "close": 45.05, "volume": 33054650.0}, {"date": "2024-12-18", "close": 43.5, "volume": 41771890.0}, {"date": "2024-12-19", "close": 43.38, "volume": 38583590.0}, {"date": "2024-12-20", "close": 44.17, "volume": 74222240.0}, {"date": "2024-12-23", "close": 43.89, "volume": 35374790.0}, {"date": "2024-12-24", "close": 44.38, "volume": 12054350.0}, {"date": "2024-12-26", "close": 44.55, "volume": 16079710.0}, {"date": "2024-12-27", "close": 44.34, "volume": 17972490.0}, {"date": "2024-12-30", "close": 43.91, "volume": 16109770.0}, {"date": "2024-12-31", "close": 43.95, "volume": 16110350.0}, {"date": "2025-01-02", "close": 44.29, "volume": 25610580.0}, {"date": "2025-01-03", "close": 44.81, "volume": 23455710.0}, {"date": "2025-01-06", "close": 45.4, "volume": 30518460.0}, {"date": "2025-01-07", "close": 46.08, "volume": 41111200.0}, {"date": "2025-01-08", "close": 46.21, "volume": 40246010.0}, {"date": "2025-01-10", "close": 45.11, "volume": 40741350.0}, {"date": "2025-01-13", "close": 45.06, "volume": 34353620.0}, {"date": "2025-01-14", "close": 45.78, "volume": 36379010.0}, {"date": "2025-01-15", "close": 47.1, "volume": 57154810.0}, {"date": "2025-01-16", "close": 46.64, "volume": 56339290.0}, {"date": "2025-01-17", "close": 46.53, "volume": 44486090.0}, {"date": "2025-01-21", "close": 46.66, "volume": 52089090.0}, {"date": "2025-01-22", "close": 45.79, "volume": 40296220.0}, {"date": "2025-01-23", "close": 46.39, "volume": 35324070.0}, {"date": "2025-01-24", "close": 46.52, "volume": 24655100.0}, {"date": "2025-01-27", "close": 47.09, "volume": 44260050.0}, {"date": "2025-01-28", "close": 46.84, "volume": 27156640.0}, {"date": "2025-01-29", "close": 46.75, "volume": 23681530.0}, {"date": "2025-01-30", "close": 46.72, "volume": 31199870.0}, {"date": "2025-01-31", "close": 46.3, "volume": 30392920.0}, {"date": "2025-02-03", "close": 46.21, "volume": 36497710.0}, {"date": "2025-02-04", "close": 46.71, "volume": 32893990.0}, {"date": "2025-02-05", "close": 47.11, "volume": 27696610.0}, {"date": "2025-02-06", "close": 47.74, "volume": 39793390.0}, {"date": "2025-02-07", "close": 47.4, "volume": 26504700.0}, {"date": "2025-02-10", "close": 46.67, "volume": 26725210.0}, {"date": "2025-02-11", "close": 46.79, "volume": 20314880.0}, {"date": "2025-02-12", "close": 46.21, "volume": 29777070.0}, {"date": "2025-02-13", "close": 46.33, "volume": 26815400.0}, {"date": "2025-02-14", "close": 46.96, "volume": 25960500.0}, {"date": "2025-02-18", "close": 46.53, "volume": 37824100.0}, {"date": "2025-02-19", "close": 46.01, "volume": 38967820.0}, {"date": "2025-02-20", "close": 45.3, "volume": 40001090.0}, {"date": "2025-02-21", "close": 44.81, "volume": 43485870.0}, {"date": "2025-02-24", "close": 44.46, "volume": 35512200.0}, {"date": "2025-02-25", "close": 43.94, "volume": 38119010.0}, {"date": "2025-02-26", "close": 43.94, "volume": 32251700.0}, {"date": "2025-02-27", "close": 44.12, "volume": 28477730.0}, {"date": "2025-02-28", "close": 46.1, "volume": 62621150.0}, {"date": "2025-03-03", "close": 45.56, "volume": 46946020.0}, {"date": "2025-03-04", "close": 42.67, "volume": 78278120.0}, {"date": "2025-03-05", "close": 42.29, "volume": 52588900.0}, {"date": "2025-03-06", "close": 41.46, "volume": 58103510.0}, {"date": "2025-03-07", "close": 41.4, "volume": 50651430.0}, {"date": "2025-03-10", "close": 39.83, "volume": 77498440.0}, {"date": "2025-03-11", "close": 39.61, "volume": 50608380.0}, {"date": "2025-03-12", "close": 39.91, "volume": 42290670.0}, {"date": "2025-03-13", "close": 39.67, "volume": 37766080.0}, {"date": "2025-03-14", "close": 40.89, "volume": 35979930.0}, {"date": "2025-03-17", "close": 41.44, "volume": 37242800.0}, {"date": "2025-03-18", "close": 41.65, "volume": 37644470.0}, {"date": "2025-03-19", "close": 42.21, "volume": 42471120.0}, {"date": "2025-03-20", "close": 42.48, "volume": 41018130.0}, {"date": "2025-03-21", "close": 42.47, "volume": 65010970.0}, {"date": "2025-03-24", "close": 43.07, "volume": 30646140.0}, {"date": "2025-03-25", "close": 43.28, "volume": 25445350.0}, {"date": "2025-03-26", "close": 42.82, "volume": 30064470.0}, {"date": "2025-03-27", "close": 42.56, "volume": 25619240.0}, {"date": "2025-03-28", "close": 41.25, "volume": 34252980.0}, {"date": "2025-03-31", "close": 41.73, "volume": 36389950.0}, {"date": "2025-04-01", "close": 41.49, "volume": 25578540.0}, {"date": "2025-04-02", "close": 41.85, "volume": 28216130.0}, {"date": "2025-04-03", "close": 37.22, "volume": 115497900.0}, {"date": "2025-04-04", "close": 34.39, "volume": 107761200.0}, {"date": "2025-04-07", "close": 35.58, "volume": 137329100.0}, {"date": "2025-04-08", "close": 35.03, "volume": 79116310.0}, {"date": "2025-04-09", "close": 37.15, "volume": 161173500.0}, {"date": "2025-04-10", "close": 35.85, "volume": 90451850.0}, {"date": "2025-04-11", "close": 35.95, "volume": 63671940.0}, {"date": "2025-04-14", "close": 36.67, "volume": 46830590.0}, {"date": "2025-04-15", "close": 37.99, "volume": 84677800.0}, {"date": "2025-04-16", "close": 37.33, "volume": 52872670.0}, {"date": "2025-04-17", "close": 37.41, "volume": 47144450.0}, {"date": "2025-04-21", "close": 36.92, "volume": 34928350.0}, {"date": "2025-04-22", "close": 38.32, "volume": 42288920.0}, {"date": "2025-04-23", "close": 38.75, "volume": 54428410.0}, {"date": "2025-04-24", "close": 39.58, "volume": 42457110.0}, {"date": "2025-04-25", "close": 39.69, "volume": 32694150.0}, {"date": "2025-04-28", "close": 39.78, "volume": 37428010.0}, {"date": "2025-04-29", "close": 39.99, "volume": 33792540.0}, {"date": "2025-04-30", "close": 39.88, "volume": 40994600.0}, {"date": "2025-05-01", "close": 40.17, "volume": 33569140.0}, {"date": "2025-05-02", "close": 41.07, "volume": 41613020.0}, {"date": "2025-05-05", "close": 41.12, "volume": 32829240.0}, {"date": "2025-05-06", "close": 40.84, "volume": 29541840.0}, {"date": "2025-05-07", "close": 40.93, "volume": 30928610.0}, {"date": "2025-05-08", "close": 41.6, "volume": 41861750.0}, {"date": "2025-05-09", "close": 41.79, "volume": 27222760.0}, {"date": "2025-05-12", "close": 43.36, "volume": 44875060.0}, {"date": "2025-05-13", "close": 44.28, "volume": 43232540.0}, {"date": "2025-05-14", "close": 44.74, "volume": 42419550.0}, {"date": "2025-05-15", "close": 44.38, "volume": 47379370.0}, {"date": "2025-05-16", "close": 44.69, "volume": 49488140.0}, {"date": "2025-05-19", "close": 44.77, "volume": 37915720.0}, {"date": "2025-05-20", "close": 44.69, "volume": 33424250.0}, {"date": "2025-05-21", "close": 43.25, "volume": 55594060.0}, {"date": "2025-05-22", "close": 43.31, "volume": 29026190.0}, {"date": "2025-05-23", "close": 43.2, "volume": 34875060.0}, {"date": "2025-05-27", "close": 44.22, "volume": 36322010.0}, {"date": "2025-05-28", "close": 44.06, "volume": 35673750.0}, {"date": "2025-05-29", "close": 44.24, "volume": 28553010.0}, {"date": "2025-05-30", "close": 44.13, "volume": 66537470.0}, {"date": "2025-06-02", "close": 44.08, "volume": 28582600.0}, {"date": "2025-06-03", "close": 44.65, "volume": 31320150.0}, {"date": "2025-06-04", "close": 44.36, "volume": 30591710.0}, {"date": "2025-06-05", "close": 44.38, "volume": 32036160.0}, {"date": "2025-06-06", "close": 44.97, "volume": 37013000.0}, {"date": "2025-06-09", "close": 44.87, "volume": 32414030.0}, {"date": "2025-06-10", "close": 45.09, "volume": 32229080.0}, {"date": "2025-06-11", "close": 44.73, "volume": 47873460.0}, {"date": "2025-06-12", "close": 44.62, "volume": 30165420.0}, {"date": "2025-06-13", "close": 44.09, "volume": 43281740.0}, {"date": "2025-06-16", "close": 44.41, "volume": 34103650.0}, {"date": "2025-06-17", "close": 44.23, "volume": 27489630.0}, {"date": "2025-06-18", "close": 45.06, "volume": 37684730.0}, {"date": "2025-06-20", "close": 45.5, "volume": 64591570.0}, {"date": "2025-06-23", "close": 46.3, "volume": 42683620.0}, {"date": "2025-06-24", "close": 46.66, "volume": 45437590.0}, {"date": "2025-06-25", "close": 46.85, "volume": 33532390.0}, {"date": "2025-06-26", "close": 47.46, "volume": 40127020.0}, {"date": "2025-06-27", "close": 47.12, "volume": 56705020.0}, {"date": "2025-06-30", "close": 47.32, "volume": 47921180.0}, {"date": "2025-07-01", "close": 48.15, "volume": 48540880.0}, {"date": "2025-07-02", "close": 48.71, "volume": 48003610.0}, {"date": "2025-07-03", "close": 48.93, "volume": 21620280.0}, {"date": "2025-07-07", "close": 48.66, "volume": 35567880.0}, {"date": "2025-07-08", "close": 47.15, "volume": 88086500.0}, {"date": "2025-07-09", "close": 46.84, "volume": 46227860.0}, {"date": "2025-07-10", "close": 46.97, "volume": 44224990.0}, {"date": "2025-07-11", "close": 46.73, "volume": 31653010.0}, {"date": "2025-07-14", "close": 47.07, "volume": 36381170.0}, {"date": "2025-07-15", "close": 46.15, "volume": 55144990.0}, {"date": "2025-07-16", "close": 46.03, "volume": 61296630.0}, {"date": "2025-07-17", "close": 47.02, "volume": 56480730.0}, {"date": "2025-07-18", "close": 47.32, "volume": 48314190.0}, {"date": "2025-07-21", "close": 47.48, "volume": 32199670.0}, {"date": "2025-07-22", "close": 47.77, "volume": 34749380.0}, {"date": "2025-07-23", "close": 48.14, "volume": 31380100.0}, {"date": "2025-07-24", "close": 48.39, "volume": 42967620.0}, {"date": "2025-07-25", "close": 48.45, "volume": 24461230.0}, {"date": "2025-07-28", "close": 48.23, "volume": 20590380.0}, {"date": "2025-07-29", "close": 47.95, "volume": 26216480.0}, {"date": "2025-07-30", "close": 47.96, "volume": 32265850.0}, {"date": "2025-07-31", "close": 47.27, "volume": 40016310.0}, {"date": "2025-08-01", "close": 45.66, "volume": 52310440.0}, {"date": "2025-08-04", "close": 45.85, "volume": 31038900.0}, {"date": "2025-08-05", "close": 45.56, "volume": 36798320.0}, {"date": "2025-08-06", "close": 45.42, "volume": 27916770.0}, {"date": "2025-08-07", "close": 44.92, "volume": 30609880.0}, {"date": "2025-08-08", "close": 46.01, "volume": 37131560.0}, {"date": "2025-08-11", "close": 46.16, "volume": 35559380.0}, {"date": "2025-08-12", "close": 47.5, "volume": 35484470.0}, {"date": "2025-08-13", "close": 47.24, "volume": 29465060.0}, {"date": "2025-08-14", "close": 47.71, "volume": 21073790.0}, {"date": "2025-08-15", "close": 46.94, "volume": 26276900.0}, {"date": "2025-08-18", "close": 47.92, "volume": 43125120.0}, {"date": "2025-08-19", "close": 48.08, "volume": 33783440.0}, {"date": "2025-08-20", "close": 48.35, "volume": 30822220.0}, {"date": "2025-08-21", "close": 48.26, "volume": 28713160.0}, {"date": "2025-08-22", "close": 49.48, "volume": 45078910.0}, {"date": "2025-08-25", "close": 49.48, "volume": 34715750.0}, {"date": "2025-08-26", "close": 50.25, "volume": 40609300.0}, {"date": "2025-08-27", "close": 50.38, "volume": 42428190.0}, {"date": "2025-08-28", "close": 50.49, "volume": 32949400.0}, {"date": "2025-08-29", "close": 50.74, "volume": 32496470.0}, {"date": "2025-09-02", "close": 50.42, "volume": 52719780.0}, {"date": "2025-09-03", "close": 50.06, "volume": 38344190.0}, {"date": "2025-09-04", "close": 50.62, "volume": 34796900.0}, {"date": "2025-09-05", "close": 49.77, "volume": 40063320.0}, {"date": "2025-09-08", "close": 49.46, "volume": 48033140.0}, {"date": "2025-09-09", "close": 50.29, "volume": 40060150.0}, {"date": "2025-09-10", "close": 50.13, "volume": 31706340.0}, {"date": "2025-09-11", "close": 50.75, "volume": 28055190.0}, {"date": "2025-09-12", "close": 50.58, "volume": 27851110.0}, {"date": "2025-09-15", "close": 50.59, "volume": 29043570.0}, {"date": "2025-09-16", "close": 50.66, "volume": 31624440.0}, {"date": "2025-09-17", "close": 51.4, "volume": 38337890.0}, {"date": "2025-09-18", "close": 52.13, "volume": 35246870.0}, {"date": "2025-09-19", "close": 52.25, "volume": 98970670.0}, {"date": "2025-09-22", "close": 51.92, "volume": 27467950.0}, {"date": "2025-09-23", "close": 51.7, "volume": 28278180.0}, {"date": "2025-09-24", "close": 51.7, "volume": 27010390.0}, {"date": "2025-09-25", "close": 51.85, "volume": 22957930.0}, {"date": "2025-09-26", "close": 52.21, "volume": 20025760.0}, {"date": "2025-09-29", "close": 52.42, "volume": 23700990.0}, {"date": "2025-09-30", "close": 51.59, "volume": 29944960.0}, {"date": "2025-10-01", "close": 50.68, "volume": 27709130.0}, {"date": "2025-10-02", "close": 50.48, "volume": 22757210.0}, {"date": "2025-10-03", "close": 50.64, "volume": 24565720.0}, {"date": "2025-10-06", "close": 50.39, "volume": 25386320.0}, {"date": "2025-10-07", "close": 50.29, "volume": 24107320.0}, {"date": "2025-10-08", "close": 49.84, "volume": 24014170.0}, {"date": "2025-10-09", "close": 49.79, "volume": 21816910.0}, {"date": "2025-10-10", "close": 48.65, "volume": 31831920.0}, {"date": "2025-10-13", "close": 48.86, "volume": 34462800.0}, {"date": "2025-10-14", "close": 50.09, "volume": 42462600.0}, {"date": "2025-10-15", "close": 52.28, "volume": 69992190.0}, {"date": "2025-10-16", "close": 50.44, "volume": 49027710.0}, {"date": "2025-10-17", "close": 51.28, "volume": 48915380.0}, {"date": "2025-10-20", "close": 52.04, "volume": 25785990.0}, {"date": "2025-10-21", "close": 51.52, "volume": 27303430.0}, {"date": "2025-10-22", "close": 51.1, "volume": 34954970.0}, {"date": "2025-10-23", "close": 51.76, "volume": 26028810.0}, {"date": "2025-10-24", "close": 52.57, "volume": 38923900.0}, {"date": "2025-10-27", "close": 53.02, "volume": 27345800.0}, {"date": "2025-10-28", "close": 52.87, "volume": 29575220.0}, {"date": "2025-10-29", "close": 52.58, "volume": 29158770.0}, {"date": "2025-10-30", "close": 53.03, "volume": 37548590.0}, {"date": "2025-10-31", "close": 53.45, "volume": 39295720.0}, {"date": "2025-11-03", "close": 53.56, "volume": 31252320.0}, {"date": "2025-11-04", "close": 53.54, "volume": 47226580.0}, {"date": "2025-11-05", "close": 52.45, "volume": 54353590.0}, {"date": "2025-11-06", "close": 53.29, "volume": 55296040.0}, {"date": "2025-11-07", "close": 53.2, "volume": 40537660.0}, {"date": "2025-11-10", "close": 53.42, "volume": 26094580.0}, {"date": "2025-11-11", "close": 53.63, "volume": 22244350.0}, {"date": "2025-11-12", "close": 54.11, "volume": 40536700.0}, {"date": "2025-11-13", "close": 52.87, "volume": 37716060.0}, {"date": "2025-11-14", "close": 52.61, "volume": 32363060.0}, {"date": "2025-11-17", "close": 51.48, "volume": 35546830.0}, {"date": "2025-11-18", "close": 51.64, "volume": 35189540.0}, {"date": "2025-11-19", "close": 52.02, "volume": 28112350.0}, {"date": "2025-11-20", "close": 51.0, "volume": 36661610.0}, {"date": "2025-11-21", "close": 51.56, "volume": 43867160.0}, {"date": "2025-11-24", "close": 51.93, "volume": 52852080.0}, {"date": "2025-11-25", "close": 52.48, "volume": 41310130.0}, {"date": "2025-11-26", "close": 52.99, "volume": 32045590.0}, {"date": "2025-11-28", "close": 53.65, "volume": 18920780.0}, {"date": "2025-12-01", "close": 53.24, "volume": 30536530.0}, {"date": "2025-12-02", "close": 53.19, "volume": 46073510.0}, {"date": "2025-12-03", "close": 54.09, "volume": 37134400.0}, {"date": "2025-12-04", "close": 54.16, "volume": 38529590.0}, {"date": "2025-12-05", "close": 53.95, "volume": 33986520.0}, {"date": "2025-12-08", "close": 53.9, "volume": 34386640.0}, {"date": "2025-12-09", "close": 53.54, "volume": 47189320.0}, {"date": "2025-12-10", "close": 54.08, "volume": 54424440.0}, {"date": "2025-12-11", "close": 54.56, "volume": 35686920.0}, {"date": "2025-12-12", "close": 55.14, "volume": 40539410.0}, {"date": "2025-12-15", "close": 55.33, "volume": 32881250.0}, {"date": "2025-12-16", "close": 54.81, "volume": 32931920.0}, {"date": "2025-12-17", "close": 54.55, "volume": 35304080.0}, {"date": "2025-12-18", "close": 54.26, "volume": 87452700.0}, {"date": "2025-12-19", "close": 55.27, "volume": 73001930.0}, {"date": "2025-12-22", "close": 55.88, "volume": 33408770.0}, {"date": "2025-12-23", "close": 55.97, "volume": 22274610.0}, {"date": "2025-12-24", "close": 56.25, "volume": 13634410.0}, {"date": "2025-12-26", "close": 56.17, "volume": 15259440.0}, {"date": "2025-12-29", "close": 55.35, "volume": 21040100.0}, {"date": "2025-12-30", "close": 55.28, "volume": 17427630.0}, {"date": "2025-12-31", "close": 55.0, "volume": 16293030.0}, {"date": "2026-01-02", "close": 55.95, "volume": 25503560.0}, {"date": "2026-01-05", "close": 56.89, "volume": 36096600.0}, {"date": "2026-01-06", "close": 57.25, "volume": 31791920.0}, {"date": "2026-01-07", "close": 55.64, "volume": 49695550.0}, {"date": "2026-01-08", "close": 56.18, "volume": 30933670.0}, {"date": "2026-01-09", "close": 55.85, "volume": 30768760.0}, {"date": "2026-01-12", "close": 55.19, "volume": 45860560.0}, {"date": "2026-01-13", "close": 54.54, "volume": 43542230.0}, {"date": "2026-01-14", "close": 52.48, "volume": 84750040.0}, {"date": "2026-01-15", "close": 52.59, "volume": 51018270.0}, {"date": "2026-01-16", "close": 52.97, "volume": 52178430.0}, {"date": "2026-01-20", "close": 52.1, "volume": 49172650.0}, {"date": "2026-01-21", "close": 52.07, "volume": 36339970.0}, {"date": "2026-01-22", "close": 52.45, "volume": 31229210.0}, {"date": "2026-01-23", "close": 51.72, "volume": 34553500.0}, {"date": "2026-01-26", "close": 52.02, "volume": 27728400.0}, {"date": "2026-01-27", "close": 52.17, "volume": 26494300.0}, {"date": "2026-01-28", "close": 51.81, "volume": 35030160.0}, {"date": "2026-01-29", "close": 53.08, "volume": 35200460.0}, {"date": "2026-01-30", "close": 53.2, "volume": 34549130.0}, {"date": "2026-02-02", "close": 54.03, "volume": 34624460.0}, {"date": "2026-02-03", "close": 54.45, "volume": 41208440.0}, {"date": "2026-02-04", "close": 55.38, "volume": 54522540.0}, {"date": "2026-02-05", "close": 54.94, "volume": 32959670.0}, {"date": "2026-02-06", "close": 56.53, "volume": 42467990.0}, {"date": "2026-02-09", "close": 56.41, "volume": 31968380.0}, {"date": "2026-02-10", "close": 55.39, "volume": 48304750.0}, {"date": "2026-02-11", "close": 53.85, "volume": 48973510.0}, {"date": "2026-02-12", "close": 52.52, "volume": 55481600.0}, {"date": "2026-02-13", "close": 52.55, "volume": 31772100.0}, {"date": "2026-02-17", "close": 52.74, "volume": 35542360.0}, {"date": "2026-02-18", "close": 53.36, "volume": 30698900.0}, {"date": "2026-02-19", "close": 52.77, "volume": 47148590.0}, {"date": "2026-02-20", "close": 53.06, "volume": 33552010.0}, {"date": "2026-02-23", "close": 51.07, "volume": 50602480.0}, {"date": "2026-02-24", "close": 50.41, "volume": 53062700.0}, {"date": "2026-02-25", "close": 51.69, "volume": 41375020.0}, {"date": "2026-02-26", "close": 52.3, "volume": 52418500.0}, {"date": "2026-02-27", "close": 49.83, "volume": 77728700.0}, {"date": "2026-03-02", "close": 49.81, "volume": 40595190.0}, {"date": "2026-03-03", "close": 49.97, "volume": 51242940.0}, {"date": "2026-03-04", "close": 50.3, "volume": 34208500.0}, {"date": "2026-03-05", "close": 49.81, "volume": 39073940.0}, {"date": "2026-03-06", "close": 48.64, "volume": 47015990.0}, {"date": "2026-03-09", "close": 47.9, "volume": 62752800.0}, {"date": "2026-03-10", "close": 48.56, "volume": 50271140.0}, {"date": "2026-03-11", "close": 48.52, "volume": 42185810.0}, {"date": "2026-03-12", "close": 47.13, "volume": 58354530.0}, {"date": "2026-03-13", "close": 46.72, "volume": 45473070.0}, {"date": "2026-03-16", "close": 47.06, "volume": 38055610.0}, {"date": "2026-03-17", "close": 47.28, "volume": 33427820.0}, {"date": "2026-03-18", "close": 46.83, "volume": 40251810.0}, {"date": "2026-03-19", "close": 47.01, "volume": 38601380.0}, {"date": "2026-03-20", "close": 47.16, "volume": 78060880.0}, {"date": "2026-03-23", "close": 47.52, "volume": 42333240.0}, {"date": "2026-03-24", "close": 48.14, "volume": 39804100.0}, {"date": "2026-03-25", "close": 48.75, "volume": 29988290.0}, {"date": "2026-03-26", "close": 48.24, "volume": 32502600.0}, {"date": "2026-03-27", "close": 46.97, "volume": 36781860.0}, {"date": "2026-03-30", "close": 47.23, "volume": 43375850.0}, {"date": "2026-03-31", "close": 48.75, "volume": 49060590.0}, {"date": "2026-04-01", "close": 49.27, "volume": 32947020.0}, {"date": "2026-04-02", "close": 49.38, "volume": 27548240.0}, {"date": "2026-04-06", "close": 50.06, "volume": 28507200.0}, {"date": "2026-04-07", "close": 50.28, "volume": 28473180.0}, {"date": "2026-04-08", "close": 51.88, "volume": 36473550.0}, {"date": "2026-04-09", "close": 52.71, "volume": 32007990.0}, {"date": "2026-04-10", "close": 52.54, "volume": 25225330.0}, {"date": "2026-04-13", "close": 53.35, "volume": 27835290.0}, {"date": "2026-04-14", "close": 53.35, "volume": 40178470.0}, {"date": "2026-04-15", "close": 54.32, "volume": 63838210.0}, {"date": "2026-04-16", "close": 53.51, "volume": 35206730.0}, {"date": "2026-04-17", "close": 53.91, "volume": 43484720.0}, {"date": "2026-04-20", "close": 53.95, "volume": 43999190.0}, {"date": "2026-04-21", "close": 53.48, "volume": 34266260.0}, {"date": "2026-04-22", "close": 53.12, "volume": 24097640.0}, {"date": "2026-04-23", "close": 52.47, "volume": 31956280.0}, {"date": "2026-04-24", "close": 52.05, "volume": 30265400.0}, {"date": "2026-04-27", "close": 52.63, "volume": 28043720.0}, {"date": "2026-04-28", "close": 52.66, "volume": 21164120.0}, {"date": "2026-04-29", "close": 52.88, "volume": 26250670.0}, {"date": "2026-04-30", "close": 53.46, "volume": 27089210.0}, {"date": "2026-05-01", "close": 53.24, "volume": 24824950.0}, {"date": "2026-05-04", "close": 52.19, "volume": 42928960.0}, {"date": "2026-05-05", "close": 53.12, "volume": 28458640.0}, {"date": "2026-05-06", "close": 53.6, "volume": 27541190.0}, {"date": "2026-05-07", "close": 52.75, "volume": 28682050.0}, {"date": "2026-05-08", "close": 51.31, "volume": 36111180.0}, {"date": "2026-05-11", "close": 50.55, "volume": 33132240.0}, {"date": "2026-05-12", "close": 50.78, "volume": 33518840.0}, {"date": "2026-05-13", "close": 49.84, "volume": 29838010.0}, {"date": "2026-05-14", "close": 49.85, "volume": 37671760.0}, {"date": "2026-05-15", "close": 49.77, "volume": 46282290.0}, {"date": "2026-05-18", "close": 50.69, "volume": 33404080.0}, {"date": "2026-05-19", "close": 50.7, "volume": 44154640.0}, {"date": "2026-05-20", "close": 51.23, "volume": 47739420.0}, {"date": "2026-05-21", "close": 51.49, "volume": 27461930.0}, {"date": "2026-05-22", "close": 51.8, "volume": 26683680.0}, {"date": "2026-05-26", "close": 52.2, "volume": 27397610.0}, {"date": "2026-05-27", "close": 51.1, "volume": 48581470.0}, {"date": "2026-05-28", "close": 50.77, "volume": 48550110.0}, {"date": "2026-05-29", "close": 51.6, "volume": 57930560.0}, {"date": "2026-06-01", "close": 51.51, "volume": 34303710.0}, {"date": "2026-06-02", "close": 52.48, "volume": 42126490.0}, {"date": "2026-06-03", "close": 52.4, "volume": 48065360.0}, {"date": "2026-06-04", "close": 54.17, "volume": 51883550.0}, {"date": "2026-06-05", "close": 53.83, "volume": 38829440.0}, {"date": "2026-06-08", "close": 53.63, "volume": 30332130.0}, {"date": "2026-06-09", "close": 54.42, "volume": 32328970.0}, {"date": "2026-06-10", "close": 54.54, "volume": 37025460.0}, {"date": "2026-06-11", "close": 55.16, "volume": 31746350.0}, {"date": "2026-06-12", "close": 56.02, "volume": 32989020.0}, {"date": "2026-06-15", "close": 55.87, "volume": 31666490.0}, {"date": "2026-06-16", "close": 56.84, "volume": 33409760.0}, {"date": "2026-06-17", "close": 56.53, "volume": 40439270.0}, {"date": "2026-06-18", "close": 56.2, "volume": 70438840.0}, {"date": "2026-06-22", "close": 57.37, "volume": 38653830.0}, {"date": "2026-06-23", "close": 57.91, "volume": 30045720.0}, {"date": "2026-06-24", "close": 57.73, "volume": 30324860.0}, {"date": "2026-06-25", "close": 58.19, "volume": 33759460.0}, {"date": "2026-06-26", "close": 57.88, "volume": 48757640.0}, {"date": "2026-06-29", "close": 57.88, "volume": 28920850.0}, {"date": "2026-06-30", "close": 56.98, "volume": 41324610.0}, {"date": "2026-07-01", "close": 58.36, "volume": 35288360.0}, {"date": "2026-07-02", "close": 58.73, "volume": 29330900.0}, {"date": "2026-07-06", "close": 59.9, "volume": 34645420.0}, {"date": "2026-07-07", "close": 59.86, "volume": 29306140.0}, {"date": "2026-07-08", "close": 58.3, "volume": 29802440.0}, {"date": "2026-07-09", "close": 59.25, "volume": 29203370.0}, {"date": "2026-07-10", "close": 59.67, "volume": 21916580.0}, {"date": "2026-07-13", "close": 59.5, "volume": 27837790.0}, {"date": "2026-07-14", "close": 60.62, "volume": 49432690.0}, {"date": "2026-07-15", "close": 61.59, "volume": 43361010.0}, {"date": "2026-07-16", "close": 61.49, "volume": 37351890.0}, {"date": "2026-07-17", "close": 61.27, "volume": 45045230.0}, {"date": "2026-07-20", "close": 60.42, "volume": 30741100.0}, {"date": "2026-07-21", "close": 61.22, "volume": 31631580.0}, {"date": "2026-07-22", "close": 61.62, "volume": 51484900.0}, {"date": "2026-07-23", "close": 61.28, "volume": 29253250.0}, {"date": "2026-07-24", "close": 62.05, "volume": 29035420.0}, {"date": "2026-07-27", "close": 62.13, "volume": 36903340.0}, {"date": "2026-07-28", "close": 62.62, "volume": 28737890.0}, {"date": "2026-07-29", "close": 61.07, "volume": 37919010.0}, {"date": "2026-07-30", "close": 61.73, "volume": 24848600.0}, {"date": "2026-07-31", "close": 61.95, "volume": 27301150.0}, {"date": "2026-08-03", "close": 62.48, "volume": 24013690.0}, {"date": "2026-08-04", "close": 62.9, "volume": 28242110.0}, {"date": "2026-08-05", "close": 63.25, "volume": 30265950.0}, {"date": "2026-08-06", "close": 63.0, "volume": 24482910.0}, {"date": "2026-08-07", "close": 63.17, "volume": 22620520.0}], "refreshing": true}