{"ticker": "CFG", "overview": {"cik": "759944", "ticker": "CFG", "name": "CITIZENS FINANCIAL GROUP INC/RI", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000759944-26-000168", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000140", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000759944-26-000156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000435", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000759944-26-000148", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326411", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000759944-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005363", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-23", "title": "Form 424B2", "accession": "0001193125-26-314143", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-21", "title": "Form FWP", "accession": "0001193125-26-310350", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "Form 424B2", "accession": "0001193125-26-309600", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000759944-26-000139", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005281", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000759944-26-000133", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000759944-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004505", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000120", "price_sensitive": false}]}, "description": "CITIZENS FINANCIAL GROUP INC/RI trades as CFG on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 89 insider filings for the company, from June 2025 to July 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $1.12K against 1 sale totalling $9.32M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1116.0, "sell_n": 1, "sell_sum": 9323623.829999998, "net": -9322507.829999998, "insiders": 2, "first_date": "2025-06-02", "last_date": "2026-07-24"}, "metrics": {"ticker": "CFG", "has_prices": true, "as_of": "2026-08-14", "last": 74.73, "prev_close": 74.11, "change": 0.6200000000000045, "change_pct": 0.00836594251787889, "session_volume": 1918834.0, "vwap_5": 73.62467135345244, "vwap_20": 72.46254869135133, "vwap_60": 68.91993836579017, "vwap_250": 60.465216466908004, "high_52w": 74.73, "low_52w": 49.71, "avg_volume_20": 3540631.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000759944-26-000170", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Lee Alexander", "who_key": "Alexander Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841994/000075994426000170/0000759944-26-000170-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000171", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Terrance Lillis", "who_key": "Lillis Terrance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443238/000075994426000171/0000759944-26-000171-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000172", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Claude E. Wade", "who_key": "Wade Claude E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865858/000075994426000172/0000759944-26-000172-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000173", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Marita Zuraitis", "who_key": "ZURAITIS MARITA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198960/000075994426000173/0000759944-26-000173-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000175", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Edward J. Kelly III", "who_key": "KELLY EDWARD J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1160225/000075994426000175/0000759944-26-000175-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000176", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Robert G. Leary", "who_key": "Leary Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413726/000075994426000176/0000759944-26-000176-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000177", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Michele N. Siekerka", "who_key": "SIEKERKA MICHELE N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1359490/000075994426000177/0000759944-26-000177-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000178", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Christine M. Cumming", "who_key": "Cumming Christine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653487/000075994426000178/0000759944-26-000178-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000168", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Kevin Cummings", "who_key": "Cummings Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339734/000075994426000168/0000759944-26-000168-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000759944-26-000169", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Tracy A. Atkinson", "who_key": "Atkinson Tracy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1338351/000075994426000169/0000759944-26-000169-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001422849-26-000140", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI moves to a 5.6% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0001422849-26-000140-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0000759944-26-000143", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Bruce Van Saun", "who_key": "VAN SAUN BRUCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9323623.829999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $9.3M of CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000143/0000759944-26-000143-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "13DG-0000093751-26-000435", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "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": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI takes a 5% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0000093751-26-000435-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001422849-26-000090", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI moves to a 6.6% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0001422849-26-000090-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000093751-26-000219", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "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": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI takes a 4.8% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0000093751-26-000219-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000339", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "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": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI crosses 5% of CFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0002100119-26-000339-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0000759944-26-000035", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Christine M. Cumming", "who_key": "Cumming Christine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000035/0000759944-26-000035-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0000759944-26-000036", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Tracy A. Atkinson", "who_key": "Atkinson Tracy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000036/0000759944-26-000036-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0000759944-26-000037", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Kevin Cummings", "who_key": "Cummings Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000037/0000759944-26-000037-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0000759944-26-000038", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Marita Zuraitis", "who_key": "ZURAITIS MARITA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000038/0000759944-26-000038-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0000759944-26-000029", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Bruce Van Saun", "who_key": "VAN SAUN BRUCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000029/0000759944-26-000029-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0000759944-26-000030", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Brendan Coughlin", "who_key": "Coughlin Brendan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000030/0000759944-26-000030-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0000759944-26-000031", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Donald H. McCree III", "who_key": "MCCREE DONALD H III", "role": "Chair of the Commercial Bank", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000031/0000759944-26-000031-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0000759944-26-000032", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Theodore C. Swimmer", "who_key": "Swimmer Theodore C", "role": "Head of Commercial Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000032/0000759944-26-000032-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0000759944-26-000033", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Michael Ruttledge", "who_key": "Ruttledge Michael", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000033/0000759944-26-000033-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0000759944-26-000034", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Susan LaMonica", "who_key": "LaMonica Susan", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000034/0000759944-26-000034-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0000759944-25-000182", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Bruce Van Saun", "who_key": "VAN SAUN BRUCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 458557.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994425000182/0000759944-25-000182-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470322}, {"id": "0000759944-25-000181", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Susan LaMonica", "who_key": "LaMonica Susan", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1120727.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994425000181/0000759944-25-000181-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481842}, {"id": "0000759944-25-000166", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Terrance Lillis", "who_key": "Lillis Terrance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994425000166/0000759944-25-000166-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512082}, {"id": "0000759944-25-000167", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Robert G. Leary", "who_key": "Leary Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994425000167/0000759944-25-000167-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512082}], "recent_buys": [{"id": "0000759944-26-000174", "src": "INSIDERS", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Christopher Swift", "who_key": "Swift Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1116.0, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFG lands a director's $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1349356/000075994426000174/0000759944-26-000174-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746802}], "institutional": [{"id": "13DG-0001422849-26-000140", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI moves to a 5.6% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0001422849-26-000140-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000093751-26-000435", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "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": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI takes a 5% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0000093751-26-000435-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001422849-26-000090", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI moves to a 6.6% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0001422849-26-000090-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000093751-26-000219", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "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": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI takes a 4.8% passive stake in CFG", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0000093751-26-000219-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000339", "src": "13DG", "ticker": "CFG", "cik": "759944", "company": "CITIZENS FINANCIAL GROUP INC/RI", "company_raw": "CITIZENS FINANCIAL GROUP INC/RI", "who": "Citizens Financial Group inc/ri", "who_key": "CITIZENS FINANCIAL GROUP INC/RI", "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": "State Commercial Banks", "country": "United States", "headline": "CITIZENS FINANCIAL GROUP INC/RI crosses 5% of CFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/759944/0002100119-26-000339-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Citizens Financial Group, Inc. Common Stock", "new_value": "CITIZENS FINANCIAL GROUP INC/RI", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000759944", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000759944", "applied": 1, "detected_at": "2026-09-10T23:39:14.658626"}]}, "key_people": [{"who": "Bruce Van Saun", "who_key": "VAN SAUN BRUCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9323623.829999998, "net": -9323623.829999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9323623.829999998, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000143/0000759944-26-000143-index.htm"}], "latest": {"action": "SELL", "amount": 9323623.829999998, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/759944/000075994426000143/0000759944-26-000143-index.htm"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 16002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024231.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022978.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 15001.0, "net": -11998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}}, {"who": "Christopher Swift", "who_key": "Swift Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1116.0, "sold": 0, "net": 1116.0, "trades": 1, "top_score": 18.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1116.0, "date": "2025-06-02", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1349356/000075994426000174/0000759944-26-000174-index.htm"}], "latest": {"action": "BUY", "amount": 1116.0, "date": "2025-06-02", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1349356/000075994426000174/0000759944-26-000174-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000759944-26-000168", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000140", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000759944-26-000156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000435", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000759944-26-000148", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326411", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000759944-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005363", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-23", "title": "Form 424B2", "accession": "0001193125-26-314143", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-21", "title": "Form FWP", "accession": "0001193125-26-310350", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-21", "title": "Form 424B2", "accession": "0001193125-26-309600", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000759944-26-000139", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005281", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000759944-26-000133", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000759944-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004505", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000759944-26-000120", "price_sensitive": false}], "performance": {"ticker": "CFG", "has_prices": true, "summary": {"n": 9, "avg": 1.286260995456463, "win_rate": 1.0, "best": 1.9010093167701863, "worst": 0.596794871794872, "as_of": "2026-08-14"}, "buys": [{"who": "Swift Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1116.0, "date": "2025-06-02", "score": 18.9, "ref_price": 40.06, "return": 0.8654518222666001}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 33.08, "return": 1.2590689238210402}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 33.08, "return": 1.2590689238210402}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 27.41, "return": 1.7263772345859179}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 25.76, "return": 1.9010093167701863}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 30.94, "return": 1.4153199741435036}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 29.29, "return": 1.5513827244793448}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 37.33, "return": 1.0018751674256632}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 46.8, "return": 0.596794871794872}]}, "price_series": [{"date": "2016-08-08", "close": 23.45, "volume": 5396536.0}, {"date": "2016-08-09", "close": 23.49, "volume": 5153083.0}, {"date": "2016-08-10", "close": 23.25, "volume": 3475598.0}, {"date": "2016-08-11", "close": 23.4, "volume": 3690978.0}, {"date": "2016-08-12", "close": 23.27, "volume": 3080134.0}, {"date": "2016-08-15", "close": 23.54, "volume": 4491218.0}, {"date": "2016-08-16", "close": 23.39, "volume": 4756536.0}, {"date": "2016-08-17", "close": 23.44, "volume": 4241687.0}, {"date": "2016-08-18", "close": 23.39, "volume": 3797341.0}, {"date": "2016-08-19", "close": 23.58, "volume": 2948761.0}, {"date": "2016-08-22", "close": 23.5, "volume": 3139056.0}, {"date": "2016-08-23", "close": 23.53, "volume": 4698184.0}, {"date": "2016-08-24", "close": 23.49, "volume": 4032565.0}, {"date": "2016-08-25", "close": 23.64, "volume": 2293573.0}, {"date": "2016-08-26", "close": 24.12, "volume": 6155047.0}, {"date": "2016-08-29", "close": 24.46, "volume": 6644579.0}, {"date": "2016-08-30", "close": 24.73, "volume": 4555296.0}, {"date": "2016-08-31", "close": 24.77, "volume": 6701934.0}, {"date": "2016-09-01", "close": 24.52, "volume": 4631168.0}, {"date": "2016-09-02", "close": 24.68, "volume": 4892083.0}, {"date": "2016-09-06", "close": 24.3, "volume": 4998250.0}, {"date": "2016-09-07", "close": 24.57, "volume": 3645353.0}, {"date": "2016-09-08", "close": 24.92, "volume": 4293836.0}, {"date": "2016-09-09", "close": 24.81, "volume": 7100763.0}, {"date": "2016-09-12", "close": 25.07, "volume": 6584001.0}, {"date": "2016-09-13", "close": 24.62, "volume": 6656558.0}, {"date": "2016-09-14", "close": 24.4, "volume": 4671247.0}, {"date": "2016-09-15", "close": 24.48, "volume": 5127004.0}, {"date": "2016-09-16", "close": 24.1, "volume": 8753901.0}, {"date": "2016-09-19", "close": 24.19, "volume": 4027867.0}, {"date": "2016-09-20", "close": 24.17, "volume": 4080291.0}, {"date": "2016-09-21", "close": 24.31, "volume": 3832624.0}, {"date": "2016-09-22", "close": 24.24, "volume": 4438076.0}, {"date": "2016-09-23", "close": 24.41, "volume": 4935688.0}, {"date": "2016-09-26", "close": 23.96, "volume": 4708061.0}, {"date": "2016-09-27", "close": 24.31, "volume": 3867281.0}, {"date": "2016-09-28", "close": 24.41, "volume": 8700337.0}, {"date": "2016-09-29", "close": 24.05, "volume": 5066514.0}, {"date": "2016-09-30", "close": 24.71, "volume": 6661489.0}, {"date": "2016-10-03", "close": 24.6, "volume": 3174242.0}, {"date": "2016-10-04", "close": 24.99, "volume": 5959264.0}, {"date": "2016-10-05", "close": 25.57, "volume": 5297839.0}, {"date": "2016-10-06", "close": 25.69, "volume": 3921189.0}, {"date": "2016-10-07", "close": 25.5, "volume": 4943889.0}, {"date": "2016-10-10", "close": 25.54, "volume": 3131214.0}, {"date": "2016-10-11", "close": 24.96, "volume": 7271504.0}, {"date": "2016-10-12", "close": 25.25, "volume": 4079366.0}, {"date": "2016-10-13", "close": 24.52, "volume": 4792400.0}, {"date": "2016-10-14", "close": 24.79, "volume": 3596539.0}, {"date": "2016-10-17", "close": 24.58, "volume": 3493837.0}, {"date": "2016-10-18", "close": 24.85, "volume": 3373867.0}, {"date": "2016-10-19", "close": 25.3, "volume": 3578864.0}, {"date": "2016-10-20", "close": 25.55, "volume": 6623495.0}, {"date": "2016-10-21", "close": 25.97, "volume": 4308429.0}, {"date": "2016-10-24", "close": 26.35, "volume": 5127085.0}, {"date": "2016-10-25", "close": 26.46, "volume": 4255926.0}, {"date": "2016-10-26", "close": 26.87, "volume": 4994898.0}, {"date": "2016-10-27", "close": 26.87, "volume": 5737208.0}, {"date": "2016-10-28", "close": 26.35, "volume": 7858869.0}, {"date": "2016-10-31", "close": 26.34, "volume": 5903355.0}, {"date": "2016-11-01", "close": 26.84, "volume": 7868825.0}, {"date": "2016-11-02", "close": 26.1, "volume": 8422611.0}, {"date": "2016-11-03", "close": 26.27, "volume": 4931416.0}, {"date": "2016-11-04", "close": 26.41, "volume": 3643471.0}, {"date": "2016-11-07", "close": 27.35, "volume": 5132469.0}, {"date": "2016-11-08", "close": 26.95, "volume": 5125092.0}, {"date": "2016-11-09", "close": 28.2, "volume": 12784900.0}, {"date": "2016-11-10", "close": 29.6, "volume": 12026140.0}, {"date": "2016-11-11", "close": 29.85, "volume": 16252660.0}, {"date": "2016-11-14", "close": 30.88, "volume": 14672010.0}, {"date": "2016-11-15", "close": 30.94, "volume": 10089410.0}, {"date": "2016-11-16", "close": 30.73, "volume": 7471507.0}, {"date": "2016-11-17", "close": 31.73, "volume": 9743724.0}, {"date": "2016-11-18", "close": 31.97, "volume": 8228335.0}, {"date": "2016-11-21", "close": 31.93, "volume": 4587275.0}, {"date": "2016-11-22", "close": 31.92, "volume": 8293926.0}, {"date": "2016-11-23", "close": 32.4, "volume": 5689655.0}, {"date": "2016-11-25", "close": 32.46, "volume": 1506994.0}, {"date": "2016-11-28", "close": 31.78, "volume": 5528274.0}, {"date": "2016-11-29", "close": 32.39, "volume": 5712861.0}, {"date": "2016-11-30", "close": 33.51, "volume": 7345119.0}, {"date": "2016-12-01", "close": 34.38, "volume": 7613635.0}, {"date": "2016-12-02", "close": 34.15, "volume": 5881837.0}, {"date": "2016-12-05", "close": 34.15, "volume": 6612004.0}, {"date": "2016-12-06", "close": 34.7, "volume": 4585330.0}, {"date": "2016-12-07", "close": 35.06, "volume": 6267057.0}, {"date": "2016-12-08", "close": 35.54, "volume": 6598605.0}, {"date": "2016-12-09", "close": 35.51, "volume": 4745864.0}, {"date": "2016-12-12", "close": 35.01, "volume": 4836042.0}, {"date": "2016-12-13", "close": 34.8, "volume": 6011175.0}, {"date": "2016-12-14", "close": 34.63, "volume": 7098408.0}, {"date": "2016-12-15", "close": 35.4, "volume": 6349890.0}, {"date": "2016-12-16", "close": 35.32, "volume": 13133350.0}, {"date": "2016-12-19", "close": 35.37, "volume": 5258323.0}, {"date": "2016-12-20", "close": 36.08, "volume": 3430691.0}, {"date": "2016-12-21", "close": 36.02, "volume": 2900265.0}, {"date": "2016-12-22", "close": 36.0, "volume": 3788334.0}, {"date": "2016-12-23", "close": 36.33, "volume": 1896804.0}, {"date": "2016-12-27", "close": 36.46, "volume": 1936175.0}, {"date": "2016-12-28", "close": 36.0, "volume": 2817762.0}, {"date": "2016-12-29", "close": 35.28, "volume": 3783329.0}, {"date": "2016-12-30", "close": 35.63, "volume": 3394322.0}, {"date": "2017-01-03", "close": 35.86, "volume": 5046252.0}, {"date": "2017-01-04", "close": 36.17, "volume": 4354910.0}, {"date": "2017-01-05", "close": 35.72, "volume": 3725212.0}, {"date": "2017-01-06", "close": 35.91, "volume": 3623516.0}, {"date": "2017-01-09", "close": 35.68, "volume": 3035709.0}, {"date": "2017-01-10", "close": 36.28, "volume": 3730357.0}, {"date": "2017-01-11", "close": 36.27, "volume": 4273259.0}, {"date": "2017-01-12", "close": 35.92, "volume": 3961646.0}, {"date": "2017-01-13", "close": 36.29, "volume": 5200780.0}, {"date": "2017-01-17", "close": 34.12, "volume": 8472301.0}, {"date": "2017-01-18", "close": 34.99, "volume": 6386105.0}, {"date": "2017-01-19", "close": 34.73, "volume": 5737286.0}, {"date": "2017-01-20", "close": 35.82, "volume": 8164516.0}, {"date": "2017-01-23", "close": 35.89, "volume": 4893724.0}, {"date": "2017-01-24", "close": 36.3, "volume": 6052454.0}, {"date": "2017-01-25", "close": 37.52, "volume": 5714008.0}, {"date": "2017-01-26", "close": 37.54, "volume": 4795764.0}, {"date": "2017-01-27", "close": 36.99, "volume": 4278555.0}, {"date": "2017-01-30", "close": 36.53, "volume": 4981902.0}, {"date": "2017-01-31", "close": 36.17, "volume": 4774894.0}, {"date": "2017-02-01", "close": 36.49, "volume": 4795907.0}, {"date": "2017-02-02", "close": 36.04, "volume": 4356559.0}, {"date": "2017-02-03", "close": 36.79, "volume": 3873692.0}, {"date": "2017-02-06", "close": 36.47, "volume": 4633578.0}, {"date": "2017-02-07", "close": 36.59, "volume": 3815843.0}, {"date": "2017-02-08", "close": 35.35, "volume": 8451798.0}, {"date": "2017-02-09", "close": 36.24, "volume": 5730961.0}, {"date": "2017-02-10", "close": 36.42, "volume": 3283755.0}, {"date": "2017-02-13", "close": 36.92, "volume": 3506175.0}, {"date": "2017-02-14", "close": 37.98, "volume": 5148596.0}, {"date": "2017-02-15", "close": 38.37, "volume": 3840815.0}, {"date": "2017-02-16", "close": 38.25, "volume": 2756895.0}, {"date": "2017-02-17", "close": 37.84, "volume": 5495882.0}, {"date": "2017-02-21", "close": 38.05, "volume": 4622419.0}, {"date": "2017-02-22", "close": 37.67, "volume": 5248517.0}, {"date": "2017-02-23", "close": 37.25, "volume": 5960935.0}, {"date": "2017-02-24", "close": 36.65, "volume": 7559256.0}, {"date": "2017-02-27", "close": 37.19, "volume": 4015415.0}, {"date": "2017-02-28", "close": 37.37, "volume": 4450208.0}, {"date": "2017-03-01", "close": 39.59, "volume": 7133705.0}, {"date": "2017-03-02", "close": 38.05, "volume": 5930197.0}, {"date": "2017-03-03", "close": 38.31, "volume": 4489447.0}, {"date": "2017-03-06", "close": 38.27, "volume": 2722995.0}, {"date": "2017-03-07", "close": 37.97, "volume": 2628290.0}, {"date": "2017-03-08", "close": 37.85, "volume": 3445588.0}, {"date": "2017-03-09", "close": 37.73, "volume": 2948870.0}, {"date": "2017-03-10", "close": 37.64, "volume": 4472991.0}, {"date": "2017-03-13", "close": 37.37, "volume": 3973123.0}, {"date": "2017-03-14", "close": 37.19, "volume": 3378105.0}, {"date": "2017-03-15", "close": 36.78, "volume": 5339984.0}, {"date": "2017-03-16", "close": 37.1, "volume": 3363746.0}, {"date": "2017-03-17", "close": 36.62, "volume": 13510150.0}, {"date": "2017-03-20", "close": 36.23, "volume": 5881912.0}, {"date": "2017-03-21", "close": 34.36, "volume": 7595052.0}, {"date": "2017-03-22", "close": 34.43, "volume": 7065891.0}, {"date": "2017-03-23", "close": 34.57, "volume": 4736803.0}, {"date": "2017-03-24", "close": 34.51, "volume": 4923007.0}, {"date": "2017-03-27", "close": 34.24, "volume": 5075264.0}, {"date": "2017-03-28", "close": 35.03, "volume": 4379412.0}, {"date": "2017-03-29", "close": 34.49, "volume": 11159010.0}, {"date": "2017-03-30", "close": 34.88, "volume": 5519289.0}, {"date": "2017-03-31", "close": 34.55, "volume": 5060880.0}, {"date": "2017-04-03", "close": 34.82, "volume": 5149443.0}, {"date": "2017-04-04", "close": 34.9, "volume": 4646104.0}, {"date": "2017-04-05", "close": 34.38, "volume": 4947000.0}, {"date": "2017-04-06", "close": 34.92, "volume": 3104308.0}, {"date": "2017-04-07", "close": 34.63, "volume": 3748075.0}, {"date": "2017-04-10", "close": 34.38, "volume": 3944929.0}, {"date": "2017-04-11", "close": 34.38, "volume": 4157559.0}, {"date": "2017-04-12", "close": 33.73, "volume": 4051829.0}, {"date": "2017-04-13", "close": 33.24, "volume": 3882518.0}, {"date": "2017-04-17", "close": 33.92, "volume": 3349479.0}, {"date": "2017-04-18", "close": 33.7, "volume": 4819030.0}, {"date": "2017-04-19", "close": 34.22, "volume": 7394225.0}, {"date": "2017-04-20", "close": 35.27, "volume": 5213078.0}, {"date": "2017-04-21", "close": 34.9, "volume": 7131085.0}, {"date": "2017-04-24", "close": 35.85, "volume": 7965255.0}, {"date": "2017-04-25", "close": 36.45, "volume": 7075109.0}, {"date": "2017-04-26", "close": 36.8, "volume": 5827981.0}, {"date": "2017-04-27", "close": 36.77, "volume": 7425976.0}, {"date": "2017-04-28", "close": 36.71, "volume": 7819539.0}, {"date": "2017-05-01", "close": 37.13, "volume": 4659405.0}, {"date": "2017-05-02", "close": 36.84, "volume": 3858199.0}, {"date": "2017-05-03", "close": 37.21, "volume": 3537323.0}, {"date": "2017-05-04", "close": 37.34, "volume": 3838626.0}, {"date": "2017-05-05", "close": 36.97, "volume": 3105305.0}, {"date": "2017-05-08", "close": 37.36, "volume": 2760631.0}, {"date": "2017-05-09", "close": 37.18, "volume": 2615916.0}, {"date": "2017-05-10", "close": 37.21, "volume": 2499718.0}, {"date": "2017-05-11", "close": 37.0, "volume": 2632203.0}, {"date": "2017-05-12", "close": 36.65, "volume": 3345115.0}, {"date": "2017-05-15", "close": 37.02, "volume": 3523300.0}, {"date": "2017-05-16", "close": 37.08, "volume": 3486236.0}, {"date": "2017-05-17", "close": 34.57, "volume": 9944750.0}, {"date": "2017-05-18", "close": 34.46, "volume": 6107738.0}, {"date": "2017-05-19", "close": 34.57, "volume": 5270214.0}, {"date": "2017-05-22", "close": 34.57, "volume": 4214528.0}, {"date": "2017-05-23", "close": 35.09, "volume": 4377634.0}, {"date": "2017-05-24", "close": 34.63, "volume": 4146518.0}, {"date": "2017-05-25", "close": 34.57, "volume": 3953910.0}, {"date": "2017-05-26", "close": 34.64, "volume": 4866795.0}, {"date": "2017-05-30", "close": 34.25, "volume": 6637351.0}, {"date": "2017-05-31", "close": 34.1, "volume": 5854792.0}, {"date": "2017-06-01", "close": 34.5, "volume": 4073704.0}, {"date": "2017-06-02", "close": 34.13, "volume": 5804109.0}, {"date": "2017-06-05", "close": 33.98, "volume": 4939852.0}, {"date": "2017-06-06", "close": 33.86, "volume": 3277145.0}, {"date": "2017-06-07", "close": 34.52, "volume": 3642283.0}, {"date": "2017-06-08", "close": 35.62, "volume": 5822736.0}, {"date": "2017-06-09", "close": 36.34, "volume": 4731028.0}, {"date": "2017-06-12", "close": 36.61, "volume": 6392409.0}, {"date": "2017-06-13", "close": 36.88, "volume": 3774569.0}, {"date": "2017-06-14", "close": 36.58, "volume": 5384254.0}, {"date": "2017-06-15", "close": 36.71, "volume": 3167843.0}, {"date": "2017-06-16", "close": 36.37, "volume": 5086316.0}, {"date": "2017-06-19", "close": 36.55, "volume": 3136725.0}, {"date": "2017-06-20", "close": 35.94, "volume": 3048601.0}, {"date": "2017-06-21", "close": 35.2, "volume": 3832911.0}, {"date": "2017-06-22", "close": 34.98, "volume": 4440867.0}, {"date": "2017-06-23", "close": 34.49, "volume": 11276070.0}, {"date": "2017-06-26", "close": 34.66, "volume": 6662180.0}, {"date": "2017-06-27", "close": 34.84, "volume": 3571098.0}, {"date": "2017-06-28", "close": 35.34, "volume": 5224977.0}, {"date": "2017-06-29", "close": 35.65, "volume": 5573440.0}, {"date": "2017-06-30", "close": 35.68, "volume": 3281208.0}, {"date": "2017-07-03", "close": 36.54, "volume": 2328727.0}, {"date": "2017-07-05", "close": 36.88, "volume": 5212889.0}, {"date": "2017-07-06", "close": 36.6, "volume": 4151233.0}, {"date": "2017-07-07", "close": 37.07, "volume": 4041505.0}, {"date": "2017-07-10", "close": 37.05, "volume": 4071760.0}, {"date": "2017-07-11", "close": 36.73, "volume": 3533896.0}, {"date": "2017-07-12", "close": 36.52, "volume": 3105304.0}, {"date": "2017-07-13", "close": 36.85, "volume": 2893857.0}, {"date": "2017-07-14", "close": 36.24, "volume": 3606453.0}, {"date": "2017-07-17", "close": 36.09, "volume": 2913999.0}, {"date": "2017-07-18", "close": 35.59, "volume": 3338405.0}, {"date": "2017-07-19", "close": 35.27, "volume": 3632197.0}, {"date": "2017-07-20", "close": 35.25, "volume": 4813394.0}, {"date": "2017-07-21", "close": 34.48, "volume": 6953207.0}, {"date": "2017-07-24", "close": 35.45, "volume": 4736260.0}, {"date": "2017-07-25", "close": 35.85, "volume": 5389774.0}, {"date": "2017-07-26", "close": 35.17, "volume": 4156397.0}, {"date": "2017-07-27", "close": 35.04, "volume": 5039644.0}, {"date": "2017-07-28", "close": 34.94, "volume": 2786006.0}, {"date": "2017-07-31", "close": 35.08, "volume": 3430428.0}, {"date": "2017-08-01", "close": 35.22, "volume": 2972634.0}, {"date": "2017-08-02", "close": 35.62, "volume": 3555451.0}, {"date": "2017-08-03", "close": 35.22, "volume": 4182490.0}, {"date": "2017-08-04", "close": 35.62, "volume": 3751280.0}, {"date": "2017-08-07", "close": 35.35, "volume": 4100819.0}, {"date": "2017-08-08", "close": 35.34, "volume": 3549435.0}, {"date": "2017-08-09", "close": 35.03, "volume": 2555144.0}, {"date": "2017-08-10", "close": 33.71, "volume": 4239889.0}, {"date": "2017-08-11", "close": 33.39, "volume": 4223715.0}, {"date": "2017-08-14", "close": 34.22, "volume": 3061751.0}, {"date": "2017-08-15", "close": 33.99, "volume": 3188829.0}, {"date": "2017-08-16", "close": 33.95, "volume": 2988907.0}, {"date": "2017-08-17", "close": 32.81, "volume": 4165949.0}, {"date": "2017-08-18", "close": 33.06, "volume": 3972342.0}, {"date": "2017-08-21", "close": 32.7, "volume": 6608628.0}, {"date": "2017-08-22", "close": 33.42, "volume": 4825348.0}, {"date": "2017-08-23", "close": 33.5, "volume": 3893949.0}, {"date": "2017-08-24", "close": 34.0, "volume": 5454392.0}, {"date": "2017-08-25", "close": 33.85, "volume": 2763622.0}, {"date": "2017-08-28", "close": 33.47, "volume": 5160391.0}, {"date": "2017-08-29", "close": 33.31, "volume": 4448499.0}, {"date": "2017-08-30", "close": 33.39, "volume": 3180730.0}, {"date": "2017-08-31", "close": 33.13, "volume": 3633574.0}, {"date": "2017-09-01", "close": 33.61, "volume": 2883805.0}, {"date": "2017-09-05", "close": 32.65, "volume": 3952858.0}, {"date": "2017-09-06", "close": 32.77, "volume": 3997101.0}, {"date": "2017-09-07", "close": 32.08, "volume": 5216276.0}, {"date": "2017-09-08", "close": 32.81, "volume": 5448059.0}, {"date": "2017-09-11", "close": 33.46, "volume": 4405907.0}, {"date": "2017-09-12", "close": 34.48, "volume": 5617292.0}, {"date": "2017-09-13", "close": 34.69, "volume": 4051555.0}, {"date": "2017-09-14", "close": 34.78, "volume": 5507967.0}, {"date": "2017-09-15", "close": 35.16, "volume": 6713495.0}, {"date": "2017-09-18", "close": 35.59, "volume": 3552377.0}, {"date": "2017-09-19", "close": 35.82, "volume": 4242340.0}, {"date": "2017-09-20", "close": 35.79, "volume": 8843130.0}, {"date": "2017-09-21", "close": 36.27, "volume": 4271227.0}, {"date": "2017-09-22", "close": 36.35, "volume": 2596961.0}, {"date": "2017-09-25", "close": 36.46, "volume": 3923711.0}, {"date": "2017-09-26", "close": 36.82, "volume": 4179968.0}, {"date": "2017-09-27", "close": 37.22, "volume": 4290407.0}, {"date": "2017-09-28", "close": 37.07, "volume": 3760207.0}, {"date": "2017-09-29", "close": 37.87, "volume": 5565647.0}, {"date": "2017-10-02", "close": 37.22, "volume": 9024361.0}, {"date": "2017-10-03", "close": 36.84, "volume": 6926023.0}, {"date": "2017-10-04", "close": 36.57, "volume": 11394970.0}, {"date": "2017-10-05", "close": 37.13, "volume": 4742213.0}, {"date": "2017-10-06", "close": 37.49, "volume": 5049589.0}, {"date": "2017-10-09", "close": 37.31, "volume": 3696857.0}, {"date": "2017-10-10", "close": 37.81, "volume": 3644130.0}, {"date": "2017-10-11", "close": 37.45, "volume": 4005434.0}, {"date": "2017-10-12", "close": 37.16, "volume": 2894443.0}, {"date": "2017-10-13", "close": 36.98, "volume": 3742695.0}, {"date": "2017-10-16", "close": 37.05, "volume": 3366185.0}, {"date": "2017-10-17", "close": 36.68, "volume": 3283477.0}, {"date": "2017-10-18", "close": 37.18, "volume": 5669304.0}, {"date": "2017-10-19", "close": 37.43, "volume": 4632142.0}, {"date": "2017-10-20", "close": 38.33, "volume": 6989067.0}, {"date": "2017-10-23", "close": 38.5, "volume": 8428438.0}, {"date": "2017-10-24", "close": 38.37, "volume": 6302353.0}, {"date": "2017-10-25", "close": 38.03, "volume": 5422655.0}, {"date": "2017-10-26", "close": 38.51, "volume": 4599947.0}, {"date": "2017-10-27", "close": 38.45, "volume": 2464713.0}, {"date": "2017-10-30", "close": 38.08, "volume": 3720641.0}, {"date": "2017-10-31", "close": 38.01, "volume": 3200490.0}, {"date": "2017-11-01", "close": 38.37, "volume": 5282576.0}, {"date": "2017-11-02", "close": 38.74, "volume": 3353110.0}, {"date": "2017-11-03", "close": 38.82, "volume": 2949547.0}, {"date": "2017-11-06", "close": 38.72, "volume": 2233709.0}, {"date": "2017-11-07", "close": 37.67, "volume": 4868907.0}, {"date": "2017-11-08", "close": 37.31, "volume": 5045840.0}, {"date": "2017-11-09", "close": 36.81, "volume": 4777087.0}, {"date": "2017-11-10", "close": 36.68, "volume": 3615029.0}, {"date": "2017-11-13", "close": 37.2, "volume": 4720110.0}, {"date": "2017-11-14", "close": 38.07, "volume": 4903511.0}, {"date": "2017-11-15", "close": 38.14, "volume": 4190970.0}, {"date": "2017-11-16", "close": 37.92, "volume": 3582984.0}, {"date": "2017-11-17", "close": 38.17, "volume": 2096797.0}, {"date": "2017-11-20", "close": 38.25, "volume": 3572883.0}, {"date": "2017-11-21", "close": 37.9, "volume": 4695269.0}, {"date": "2017-11-22", "close": 37.83, "volume": 2848310.0}, {"date": "2017-11-24", "close": 37.75, "volume": 807183.0}, {"date": "2017-11-27", "close": 37.63, "volume": 2299751.0}, {"date": "2017-11-28", "close": 38.78, "volume": 5322117.0}, {"date": "2017-11-29", "close": 40.67, "volume": 8736227.0}, {"date": "2017-11-30", "close": 40.7, "volume": 13191010.0}, {"date": "2017-12-01", "close": 40.69, "volume": 6693172.0}, {"date": "2017-12-04", "close": 41.85, "volume": 6494481.0}, {"date": "2017-12-05", "close": 40.89, "volume": 6205616.0}, {"date": "2017-12-06", "close": 40.63, "volume": 4265187.0}, {"date": "2017-12-07", "close": 41.43, "volume": 4692245.0}, {"date": "2017-12-08", "close": 41.74, "volume": 3060637.0}, {"date": "2017-12-11", "close": 41.42, "volume": 3258264.0}, {"date": "2017-12-12", "close": 41.92, "volume": 4000329.0}, {"date": "2017-12-13", "close": 41.34, "volume": 3995198.0}, {"date": "2017-12-14", "close": 40.87, "volume": 3637708.0}, {"date": "2017-12-15", "close": 41.7, "volume": 9186237.0}, {"date": "2017-12-18", "close": 42.03, "volume": 4445876.0}, {"date": "2017-12-19", "close": 42.08, "volume": 5145714.0}, {"date": "2017-12-20", "close": 41.93, "volume": 2521107.0}, {"date": "2017-12-21", "close": 42.6, "volume": 4051842.0}, {"date": "2017-12-22", "close": 42.63, "volume": 3591793.0}, {"date": "2017-12-26", "close": 42.52, "volume": 2408441.0}, {"date": "2017-12-27", "close": 42.36, "volume": 2345906.0}, {"date": "2017-12-28", "close": 42.44, "volume": 1459864.0}, {"date": "2017-12-29", "close": 41.98, "volume": 2511768.0}, {"date": "2018-01-02", "close": 42.68, "volume": 5072777.0}, {"date": "2018-01-03", "close": 43.17, "volume": 6281163.0}, {"date": "2018-01-04", "close": 43.68, "volume": 6740119.0}, {"date": "2018-01-05", "close": 43.88, "volume": 7315637.0}, {"date": "2018-01-08", "close": 44.06, "volume": 4726294.0}, {"date": "2018-01-09", "close": 44.19, "volume": 5434885.0}, {"date": "2018-01-10", "close": 44.9, "volume": 2914691.0}, {"date": "2018-01-11", "close": 45.3, "volume": 3292415.0}, {"date": "2018-01-12", "close": 45.52, "volume": 2267332.0}, {"date": "2018-01-16", "close": 45.25, "volume": 2963099.0}, {"date": "2018-01-17", "close": 45.84, "volume": 3730342.0}, {"date": "2018-01-18", "close": 45.76, "volume": 6064135.0}, {"date": "2018-01-19", "close": 46.82, "volume": 7793990.0}, {"date": "2018-01-22", "close": 47.81, "volume": 4165188.0}, {"date": "2018-01-23", "close": 47.87, "volume": 3885892.0}, {"date": "2018-01-24", "close": 47.38, "volume": 7001224.0}, {"date": "2018-01-25", "close": 46.67, "volume": 5602454.0}, {"date": "2018-01-26", "close": 46.95, "volume": 3979409.0}, {"date": "2018-01-29", "close": 46.75, "volume": 4266874.0}, {"date": "2018-01-30", "close": 46.17, "volume": 3727498.0}, {"date": "2018-01-31", "close": 45.9, "volume": 4150481.0}, {"date": "2018-02-01", "close": 46.81, "volume": 6551062.0}, {"date": "2018-02-02", "close": 46.02, "volume": 6066636.0}, {"date": "2018-02-05", "close": 43.68, "volume": 5821307.0}, {"date": "2018-02-06", "close": 44.6, "volume": 8299806.0}, {"date": "2018-02-07", "close": 44.84, "volume": 6545971.0}, {"date": "2018-02-08", "close": 42.19, "volume": 4709212.0}, {"date": "2018-02-09", "close": 43.05, "volume": 6874562.0}, {"date": "2018-02-12", "close": 43.96, "volume": 4364642.0}, {"date": "2018-02-13", "close": 44.39, "volume": 3245855.0}, {"date": "2018-02-14", "close": 45.85, "volume": 6307566.0}, {"date": "2018-02-15", "close": 46.02, "volume": 3026351.0}, {"date": "2018-02-16", "close": 45.93, "volume": 2803444.0}, {"date": "2018-02-20", "close": 46.09, "volume": 4780660.0}, {"date": "2018-02-21", "close": 46.3, "volume": 4490977.0}, {"date": "2018-02-22", "close": 45.45, "volume": 2471051.0}, {"date": "2018-02-23", "close": 46.43, "volume": 2388610.0}, {"date": "2018-02-26", "close": 44.54, "volume": 14458400.0}, {"date": "2018-02-27", "close": 43.75, "volume": 13967140.0}, {"date": "2018-02-28", "close": 43.49, "volume": 8098663.0}, {"date": "2018-03-01", "close": 43.53, "volume": 7400863.0}, {"date": "2018-03-02", "close": 44.18, "volume": 5850779.0}, {"date": "2018-03-05", "close": 44.86, "volume": 5293323.0}, {"date": "2018-03-06", "close": 45.32, "volume": 3830203.0}, {"date": "2018-03-07", "close": 45.44, "volume": 3468164.0}, {"date": "2018-03-08", "close": 45.22, "volume": 3935756.0}, {"date": "2018-03-09", "close": 46.26, "volume": 4264266.0}, {"date": "2018-03-12", "close": 46.15, "volume": 3581800.0}, {"date": "2018-03-13", "close": 45.73, "volume": 3044808.0}, {"date": "2018-03-14", "close": 45.13, "volume": 5014640.0}, {"date": "2018-03-15", "close": 44.96, "volume": 3236561.0}, {"date": "2018-03-16", "close": 44.87, "volume": 6371666.0}, {"date": "2018-03-19", "close": 44.91, "volume": 3169234.0}, {"date": "2018-03-20", "close": 44.77, "volume": 2063862.0}, {"date": "2018-03-21", "close": 44.92, "volume": 3600997.0}, {"date": "2018-03-22", "close": 42.95, "volume": 5413607.0}, {"date": "2018-03-23", "close": 41.27, "volume": 5167282.0}, {"date": "2018-03-26", "close": 43.12, "volume": 6224835.0}, {"date": "2018-03-27", "close": 41.59, "volume": 5001516.0}, {"date": "2018-03-28", "close": 41.55, "volume": 5276044.0}, {"date": "2018-03-29", "close": 41.98, "volume": 6662009.0}, {"date": "2018-04-02", "close": 41.1, "volume": 4659684.0}, {"date": "2018-04-03", "close": 41.81, "volume": 3581179.0}, {"date": "2018-04-04", "close": 42.77, "volume": 4820534.0}, {"date": "2018-04-05", "close": 43.02, "volume": 5219746.0}, {"date": "2018-04-06", "close": 41.48, "volume": 5383223.0}, {"date": "2018-04-09", "close": 41.74, "volume": 4324145.0}, {"date": "2018-04-10", "close": 42.7, "volume": 3648177.0}, {"date": "2018-04-11", "close": 42.18, "volume": 3161856.0}, {"date": "2018-04-12", "close": 43.24, "volume": 3777744.0}, {"date": "2018-04-13", "close": 42.28, "volume": 3785485.0}, {"date": "2018-04-16", "close": 42.37, "volume": 2919064.0}, {"date": "2018-04-17", "close": 41.29, "volume": 7108337.0}, {"date": "2018-04-18", "close": 41.03, "volume": 6774460.0}, {"date": "2018-04-19", "close": 41.86, "volume": 5734738.0}, {"date": "2018-04-20", "close": 41.98, "volume": 5391458.0}, {"date": "2018-04-23", "close": 42.51, "volume": 5521116.0}, {"date": "2018-04-24", "close": 42.27, "volume": 5980592.0}, {"date": "2018-04-25", "close": 42.52, "volume": 3772948.0}, {"date": "2018-04-26", "close": 41.98, "volume": 3832061.0}, {"date": "2018-04-27", "close": 42.47, "volume": 3442211.0}, {"date": "2018-04-30", "close": 41.49, "volume": 2836105.0}, {"date": "2018-05-01", "close": 40.95, "volume": 7339348.0}, {"date": "2018-05-02", "close": 41.01, "volume": 5698527.0}, {"date": "2018-05-03", "close": 40.41, "volume": 3864325.0}, {"date": "2018-05-04", "close": 41.03, "volume": 2738923.0}, {"date": "2018-05-07", "close": 41.07, "volume": 2191277.0}, {"date": "2018-05-08", "close": 41.32, "volume": 3656366.0}, {"date": "2018-05-09", "close": 42.17, "volume": 3177045.0}, {"date": "2018-05-10", "close": 42.36, "volume": 2610287.0}, {"date": "2018-05-11", "close": 42.4, "volume": 2430286.0}, {"date": "2018-05-14", "close": 42.34, "volume": 2086116.0}, {"date": "2018-05-15", "close": 42.72, "volume": 3501122.0}, {"date": "2018-05-16", "close": 42.54, "volume": 2707454.0}, {"date": "2018-05-17", "close": 42.5, "volume": 3580414.0}, {"date": "2018-05-18", "close": 41.56, "volume": 3456706.0}, {"date": "2018-05-21", "close": 41.89, "volume": 3849985.0}, {"date": "2018-05-22", "close": 42.19, "volume": 3419822.0}, {"date": "2018-05-23", "close": 41.79, "volume": 6262850.0}, {"date": "2018-05-24", "close": 41.54, "volume": 4418538.0}, {"date": "2018-05-25", "close": 41.51, "volume": 3596990.0}, {"date": "2018-05-29", "close": 39.41, "volume": 6899705.0}, {"date": "2018-05-30", "close": 40.44, "volume": 4363090.0}, {"date": "2018-05-31", "close": 40.85, "volume": 9028511.0}, {"date": "2018-06-01", "close": 41.63, "volume": 4173919.0}, {"date": "2018-06-04", "close": 41.91, "volume": 4157661.0}, {"date": "2018-06-05", "close": 41.49, "volume": 4022276.0}, {"date": "2018-06-06", "close": 42.38, "volume": 3702134.0}, {"date": "2018-06-07", "close": 41.91, "volume": 4800761.0}, {"date": "2018-06-08", "close": 41.98, "volume": 4119849.0}, {"date": "2018-06-11", "close": 41.85, "volume": 4640856.0}, {"date": "2018-06-12", "close": 42.21, "volume": 5622952.0}, {"date": "2018-06-13", "close": 41.84, "volume": 5708896.0}, {"date": "2018-06-14", "close": 41.4, "volume": 5402873.0}, {"date": "2018-06-15", "close": 41.7, "volume": 8035203.0}, {"date": "2018-06-18", "close": 41.85, "volume": 4824871.0}, {"date": "2018-06-19", "close": 41.75, "volume": 4108541.0}, {"date": "2018-06-20", "close": 41.89, "volume": 4323347.0}, {"date": "2018-06-21", "close": 41.93, "volume": 2774665.0}, {"date": "2018-06-22", "close": 41.18, "volume": 5439730.0}, {"date": "2018-06-25", "close": 40.85, "volume": 7643593.0}, {"date": "2018-06-26", "close": 40.14, "volume": 6471380.0}, {"date": "2018-06-27", "close": 39.56, "volume": 4854455.0}, {"date": "2018-06-28", "close": 39.51, "volume": 3799043.0}, {"date": "2018-06-29", "close": 38.9, "volume": 6867713.0}, {"date": "2018-07-02", "close": 39.38, "volume": 4336664.0}, {"date": "2018-07-03", "close": 38.96, "volume": 1695625.0}, {"date": "2018-07-05", "close": 39.18, "volume": 4066028.0}, {"date": "2018-07-06", "close": 39.35, "volume": 3668890.0}, {"date": "2018-07-09", "close": 40.5, "volume": 4627074.0}, {"date": "2018-07-10", "close": 40.04, "volume": 2920234.0}, {"date": "2018-07-11", "close": 39.79, "volume": 3093673.0}, {"date": "2018-07-12", "close": 39.57, "volume": 5138997.0}, {"date": "2018-07-13", "close": 39.36, "volume": 4342633.0}, {"date": "2018-07-16", "close": 39.98, "volume": 4278735.0}, {"date": "2018-07-17", "close": 40.04, "volume": 3965217.0}, {"date": "2018-07-18", "close": 41.04, "volume": 4275141.0}, {"date": "2018-07-19", "close": 40.66, "volume": 5817932.0}, {"date": "2018-07-20", "close": 40.2, "volume": 5895221.0}, {"date": "2018-07-23", "close": 40.53, "volume": 5378639.0}, {"date": "2018-07-24", "close": 40.04, "volume": 7847551.0}, {"date": "2018-07-25", "close": 39.92, "volume": 4645592.0}, {"date": "2018-07-26", "close": 39.96, "volume": 4712608.0}, {"date": "2018-07-27", "close": 40.1, "volume": 4102700.0}, {"date": "2018-07-30", "close": 40.07, "volume": 4518008.0}, {"date": "2018-07-31", "close": 39.78, "volume": 3591933.0}, {"date": "2018-08-01", "close": 39.92, "volume": 4074177.0}, {"date": "2018-08-02", "close": 40.29, "volume": 3406250.0}, {"date": "2018-08-03", "close": 40.42, "volume": 4111979.0}, {"date": "2018-08-06", "close": 40.13, "volume": 3607398.0}, {"date": "2018-08-07", "close": 40.41, "volume": 3367096.0}, {"date": "2018-08-08", "close": 41.01, "volume": 2952033.0}, {"date": "2018-08-09", "close": 40.59, "volume": 2664091.0}, {"date": "2018-08-10", "close": 40.27, "volume": 2142884.0}, {"date": "2018-08-13", "close": 39.84, "volume": 2496384.0}, {"date": "2018-08-14", "close": 40.4, "volume": 3017315.0}, {"date": "2018-08-15", "close": 39.75, "volume": 4199147.0}, {"date": "2018-08-16", "close": 40.46, "volume": 3375120.0}, {"date": "2018-08-17", "close": 40.69, "volume": 2258767.0}, {"date": "2018-08-20", "close": 40.85, "volume": 2029120.0}, {"date": "2018-08-21", "close": 41.27, "volume": 3257234.0}, {"date": "2018-08-22", "close": 41.25, "volume": 2521094.0}, {"date": "2018-08-23", "close": 41.04, "volume": 2673887.0}, {"date": "2018-08-24", "close": 40.95, "volume": 3239903.0}, {"date": "2018-08-27", "close": 41.43, "volume": 2517326.0}, {"date": "2018-08-28", "close": 41.5, "volume": 3138574.0}, {"date": "2018-08-29", "close": 41.13, "volume": 3487302.0}, {"date": "2018-08-30", "close": 40.92, "volume": 3067564.0}, {"date": "2018-08-31", "close": 41.16, "volume": 2647548.0}, {"date": "2018-09-04", "close": 41.23, "volume": 2845636.0}, {"date": "2018-09-05", "close": 41.48, "volume": 3801827.0}, {"date": "2018-09-06", "close": 41.19, "volume": 2603636.0}, {"date": "2018-09-07", "close": 41.01, "volume": 3411011.0}, {"date": "2018-09-10", "close": 40.76, "volume": 1829816.0}, {"date": "2018-09-11", "close": 41.03, "volume": 4948023.0}, {"date": "2018-09-12", "close": 40.36, "volume": 4405111.0}, {"date": "2018-09-13", "close": 39.77, "volume": 5410453.0}, {"date": "2018-09-14", "close": 40.14, "volume": 3470021.0}, {"date": "2018-09-17", "close": 39.89, "volume": 2367022.0}, {"date": "2018-09-18", "close": 39.81, "volume": 2970974.0}, {"date": "2018-09-19", "close": 40.42, "volume": 2978494.0}, {"date": "2018-09-20", "close": 41.03, "volume": 2759233.0}, {"date": "2018-09-21", "close": 40.98, "volume": 5101788.0}, {"date": "2018-09-24", "close": 40.41, "volume": 2938940.0}, {"date": "2018-09-25", "close": 40.14, "volume": 2430634.0}, {"date": "2018-09-26", "close": 39.41, "volume": 3413014.0}, {"date": "2018-09-27", "close": 38.93, "volume": 3080937.0}, {"date": "2018-09-28", "close": 38.57, "volume": 4614323.0}, {"date": "2018-10-01", "close": 38.36, "volume": 3385152.0}, {"date": "2018-10-02", "close": 38.07, "volume": 4152587.0}, {"date": "2018-10-03", "close": 38.83, "volume": 4659220.0}, {"date": "2018-10-04", "close": 39.1, "volume": 4029107.0}, {"date": "2018-10-05", "close": 38.78, "volume": 2960894.0}, {"date": "2018-10-08", "close": 39.23, "volume": 2307101.0}, {"date": "2018-10-09", "close": 38.97, "volume": 3447651.0}, {"date": "2018-10-10", "close": 38.16, "volume": 5224447.0}, {"date": "2018-10-11", "close": 36.99, "volume": 7639040.0}, {"date": "2018-10-12", "close": 36.11, "volume": 7403489.0}, {"date": "2018-10-15", "close": 35.85, "volume": 5703921.0}, {"date": "2018-10-16", "close": 35.71, "volume": 7528129.0}, {"date": "2018-10-17", "close": 35.89, "volume": 6389587.0}, {"date": "2018-10-18", "close": 34.92, "volume": 7471557.0}, {"date": "2018-10-19", "close": 36.37, "volume": 6619827.0}, {"date": "2018-10-22", "close": 35.77, "volume": 9608634.0}, {"date": "2018-10-23", "close": 36.24, "volume": 8578790.0}, {"date": "2018-10-24", "close": 35.03, "volume": 7255869.0}, {"date": "2018-10-25", "close": 35.89, "volume": 5659597.0}, {"date": "2018-10-26", "close": 35.86, "volume": 5802118.0}, {"date": "2018-10-29", "close": 36.16, "volume": 5344857.0}, {"date": "2018-10-30", "close": 36.33, "volume": 5997650.0}, {"date": "2018-10-31", "close": 37.35, "volume": 6478506.0}, {"date": "2018-11-01", "close": 37.41, "volume": 5439565.0}, {"date": "2018-11-02", "close": 37.52, "volume": 4679720.0}, {"date": "2018-11-05", "close": 37.73, "volume": 2738533.0}, {"date": "2018-11-06", "close": 37.73, "volume": 6463573.0}, {"date": "2018-11-07", "close": 38.14, "volume": 2674300.0}, {"date": "2018-11-08", "close": 38.3, "volume": 3747353.0}, {"date": "2018-11-09", "close": 38.06, "volume": 3382246.0}, {"date": "2018-11-12", "close": 37.62, "volume": 4984595.0}, {"date": "2018-11-13", "close": 37.69, "volume": 3543150.0}, {"date": "2018-11-14", "close": 36.21, "volume": 8901619.0}, {"date": "2018-11-15", "close": 36.58, "volume": 5948223.0}, {"date": "2018-11-16", "close": 36.26, "volume": 5821447.0}, {"date": "2018-11-19", "close": 35.95, "volume": 5876613.0}, {"date": "2018-11-20", "close": 35.23, "volume": 5480155.0}, {"date": "2018-11-21", "close": 35.5, "volume": 3497139.0}, {"date": "2018-11-23", "close": 35.19, "volume": 1597596.0}, {"date": "2018-11-26", "close": 36.06, "volume": 7687950.0}, {"date": "2018-11-27", "close": 36.05, "volume": 4302048.0}, {"date": "2018-11-28", "close": 36.43, "volume": 4167039.0}, {"date": "2018-11-29", "close": 36.03, "volume": 3698122.0}, {"date": "2018-11-30", "close": 36.36, "volume": 5515898.0}, {"date": "2018-12-03", "close": 36.55, "volume": 5388599.0}, {"date": "2018-12-04", "close": 34.44, "volume": 7261653.0}, {"date": "2018-12-06", "close": 33.78, "volume": 7835899.0}, {"date": "2018-12-07", "close": 33.01, "volume": 5178498.0}, {"date": "2018-12-10", "close": 32.05, "volume": 7212747.0}, {"date": "2018-12-11", "close": 31.68, "volume": 5980379.0}, {"date": "2018-12-12", "close": 31.63, "volume": 5630636.0}, {"date": "2018-12-13", "close": 30.88, "volume": 6094544.0}, {"date": "2018-12-14", "close": 30.26, "volume": 5923700.0}, {"date": "2018-12-17", "close": 30.08, "volume": 6226770.0}, {"date": "2018-12-18", "close": 29.81, "volume": 7807293.0}, {"date": "2018-12-19", "close": 29.0, "volume": 6758951.0}, {"date": "2018-12-20", "close": 28.85, "volume": 6704632.0}, {"date": "2018-12-21", "close": 28.52, "volume": 10884570.0}, {"date": "2018-12-24", "close": 27.94, "volume": 4308834.0}, {"date": "2018-12-26", "close": 29.49, "volume": 6938281.0}, {"date": "2018-12-27", "close": 29.58, "volume": 5943885.0}, {"date": "2018-12-28", "close": 29.57, "volume": 5748872.0}, {"date": "2018-12-31", "close": 29.73, "volume": 5694075.0}, {"date": "2019-01-02", "close": 30.51, "volume": 4866075.0}, {"date": "2019-01-03", "close": 30.37, "volume": 4550651.0}, {"date": "2019-01-04", "close": 31.62, "volume": 4521411.0}, {"date": "2019-01-07", "close": 32.01, "volume": 7335964.0}, {"date": "2019-01-08", "close": 32.01, "volume": 4026435.0}, {"date": "2019-01-09", "close": 32.43, "volume": 4629272.0}, {"date": "2019-01-10", "close": 32.24, "volume": 6297266.0}, {"date": "2019-01-11", "close": 32.63, "volume": 6290431.0}, {"date": "2019-01-14", "close": 33.06, "volume": 6837533.0}, {"date": "2019-01-15", "close": 33.1, "volume": 4303320.0}, {"date": "2019-01-16", "close": 33.95, "volume": 4813208.0}, {"date": "2019-01-17", "close": 33.9, "volume": 7548815.0}, {"date": "2019-01-18", "close": 35.43, "volume": 9676272.0}, {"date": "2019-01-22", "close": 35.18, "volume": 6427907.0}, {"date": "2019-01-23", "close": 34.95, "volume": 5164013.0}, {"date": "2019-01-24", "close": 35.15, "volume": 3912791.0}, {"date": "2019-01-25", "close": 35.44, "volume": 3418886.0}, {"date": "2019-01-28", "close": 35.34, "volume": 3553670.0}, {"date": "2019-01-29", "close": 35.05, "volume": 3907322.0}, {"date": "2019-01-30", "close": 34.57, "volume": 3843802.0}, {"date": "2019-01-31", "close": 33.92, "volume": 6753156.0}, {"date": "2019-02-01", "close": 34.19, "volume": 7451094.0}, {"date": "2019-02-04", "close": 34.45, "volume": 3586513.0}, {"date": "2019-02-05", "close": 34.38, "volume": 3178313.0}, {"date": "2019-02-06", "close": 34.52, "volume": 3454983.0}, {"date": "2019-02-07", "close": 35.58, "volume": 9755636.0}, {"date": "2019-02-08", "close": 35.32, "volume": 4745905.0}, {"date": "2019-02-11", "close": 35.45, "volume": 3074393.0}, {"date": "2019-02-12", "close": 36.02, "volume": 4705321.0}, {"date": "2019-02-13", "close": 36.31, "volume": 5649257.0}, {"date": "2019-02-14", "close": 35.9, "volume": 6098587.0}, {"date": "2019-02-15", "close": 36.7, "volume": 3183116.0}, {"date": "2019-02-19", "close": 37.08, "volume": 4750645.0}, {"date": "2019-02-20", "close": 37.66, "volume": 3924108.0}, {"date": "2019-02-21", "close": 37.23, "volume": 3916410.0}, {"date": "2019-02-22", "close": 37.23, "volume": 4017517.0}, {"date": "2019-02-25", "close": 37.04, "volume": 3683971.0}, {"date": "2019-02-26", "close": 36.69, "volume": 3726064.0}, {"date": "2019-02-27", "close": 37.03, "volume": 2860667.0}, {"date": "2019-02-28", "close": 36.94, "volume": 3519952.0}, {"date": "2019-03-01", "close": 37.0, "volume": 3345534.0}, {"date": "2019-03-04", "close": 36.85, "volume": 3552536.0}, {"date": "2019-03-05", "close": 36.54, "volume": 3453255.0}, {"date": "2019-03-06", "close": 35.73, "volume": 3123190.0}, {"date": "2019-03-07", "close": 34.92, "volume": 4450868.0}, {"date": "2019-03-08", "close": 34.76, "volume": 4147203.0}, {"date": "2019-03-11", "close": 35.1, "volume": 2968683.0}, {"date": "2019-03-12", "close": 35.06, "volume": 3442532.0}, {"date": "2019-03-13", "close": 35.5, "volume": 3440591.0}, {"date": "2019-03-14", "close": 35.74, "volume": 3820958.0}, {"date": "2019-03-15", "close": 35.87, "volume": 4576410.0}, {"date": "2019-03-18", "close": 36.4, "volume": 3817719.0}, {"date": "2019-03-19", "close": 35.74, "volume": 3396859.0}, {"date": "2019-03-20", "close": 34.26, "volume": 6004836.0}, {"date": "2019-03-21", "close": 33.28, "volume": 6455271.0}, {"date": "2019-03-22", "close": 31.77, "volume": 7362472.0}, {"date": "2019-03-25", "close": 31.61, "volume": 6385515.0}, {"date": "2019-03-26", "close": 32.22, "volume": 8636077.0}, {"date": "2019-03-27", "close": 31.99, "volume": 5381280.0}, {"date": "2019-03-28", "close": 32.43, "volume": 4048128.0}, {"date": "2019-03-29", "close": 32.5, "volume": 3937972.0}, {"date": "2019-04-01", "close": 33.75, "volume": 4858734.0}, {"date": "2019-04-02", "close": 34.01, "volume": 4492542.0}, {"date": "2019-04-03", "close": 34.15, "volume": 4797119.0}, {"date": "2019-04-04", "close": 34.7, "volume": 4362690.0}, {"date": "2019-04-05", "close": 34.58, "volume": 3839699.0}, {"date": "2019-04-08", "close": 34.67, "volume": 2533000.0}, {"date": "2019-04-09", "close": 33.96, "volume": 3975684.0}, {"date": "2019-04-10", "close": 34.11, "volume": 5309264.0}, {"date": "2019-04-11", "close": 34.36, "volume": 5809545.0}, {"date": "2019-04-12", "close": 35.06, "volume": 4796377.0}, {"date": "2019-04-15", "close": 34.45, "volume": 3648884.0}, {"date": "2019-04-16", "close": 34.9, "volume": 5238693.0}, {"date": "2019-04-17", "close": 35.0, "volume": 6180438.0}, {"date": "2019-04-18", "close": 35.36, "volume": 7879737.0}, {"date": "2019-04-22", "close": 35.7, "volume": 7389821.0}, {"date": "2019-04-23", "close": 36.1, "volume": 4852749.0}, {"date": "2019-04-24", "close": 35.81, "volume": 3643275.0}, {"date": "2019-04-25", "close": 35.72, "volume": 2669760.0}, {"date": "2019-04-26", "close": 35.97, "volume": 3017401.0}, {"date": "2019-04-29", "close": 36.39, "volume": 3033296.0}, {"date": "2019-04-30", "close": 36.2, "volume": 5657667.0}, {"date": "2019-05-01", "close": 35.89, "volume": 5024085.0}, {"date": "2019-05-02", "close": 36.25, "volume": 4030715.0}, {"date": "2019-05-03", "close": 36.8, "volume": 4094728.0}, {"date": "2019-05-06", "close": 36.59, "volume": 3381557.0}, {"date": "2019-05-07", "close": 35.9, "volume": 3006453.0}, {"date": "2019-05-08", "close": 35.67, "volume": 4487677.0}, {"date": "2019-05-09", "close": 35.82, "volume": 4440337.0}, {"date": "2019-05-10", "close": 36.05, "volume": 4004983.0}, {"date": "2019-05-13", "close": 34.52, "volume": 4058129.0}, {"date": "2019-05-14", "close": 34.91, "volume": 3412897.0}, {"date": "2019-05-15", "close": 34.21, "volume": 3971849.0}, {"date": "2019-05-16", "close": 34.76, "volume": 3301302.0}, {"date": "2019-05-17", "close": 34.76, "volume": 3463276.0}, {"date": "2019-05-20", "close": 34.85, "volume": 2657829.0}, {"date": "2019-05-21", "close": 35.27, "volume": 3425351.0}, {"date": "2019-05-22", "close": 34.88, "volume": 2069484.0}, {"date": "2019-05-23", "close": 34.02, "volume": 4072065.0}, {"date": "2019-05-24", "close": 34.44, "volume": 3329869.0}, {"date": "2019-05-28", "close": 33.76, "volume": 3341370.0}, {"date": "2019-05-29", "close": 33.95, "volume": 2929408.0}, {"date": "2019-05-30", "close": 33.52, "volume": 2777050.0}, {"date": "2019-05-31", "close": 32.58, "volume": 3362152.0}, {"date": "2019-06-03", "close": 33.1, "volume": 4301472.0}, {"date": "2019-06-04", "close": 34.54, "volume": 3276742.0}, {"date": "2019-06-05", "close": 34.31, "volume": 3846975.0}, {"date": "2019-06-06", "close": 34.41, "volume": 3257232.0}, {"date": "2019-06-07", "close": 33.86, "volume": 2455515.0}, {"date": "2019-06-10", "close": 34.46, "volume": 7128121.0}, {"date": "2019-06-11", "close": 34.84, "volume": 2841221.0}, {"date": "2019-06-12", "close": 34.75, "volume": 4132781.0}, {"date": "2019-06-13", "close": 34.88, "volume": 3314625.0}, {"date": "2019-06-14", "close": 34.97, "volume": 2701218.0}, {"date": "2019-06-17", "close": 34.38, "volume": 1625629.0}, {"date": "2019-06-18", "close": 35.29, "volume": 3578297.0}, {"date": "2019-06-19", "close": 34.67, "volume": 3834183.0}, {"date": "2019-06-20", "close": 34.96, "volume": 3969577.0}, {"date": "2019-06-21", "close": 34.79, "volume": 5422872.0}, {"date": "2019-06-24", "close": 34.46, "volume": 3906201.0}, {"date": "2019-06-25", "close": 34.34, "volume": 3060627.0}, {"date": "2019-06-26", "close": 34.39, "volume": 3707143.0}, {"date": "2019-06-27", "close": 34.77, "volume": 3405690.0}, {"date": "2019-06-28", "close": 35.36, "volume": 5347571.0}, {"date": "2019-07-01", "close": 35.6, "volume": 4676769.0}, {"date": "2019-07-02", "close": 35.02, "volume": 4293428.0}, {"date": "2019-07-03", "close": 35.51, "volume": 1999016.0}, {"date": "2019-07-05", "close": 35.89, "volume": 2758963.0}, {"date": "2019-07-08", "close": 35.6, "volume": 3583616.0}, {"date": "2019-07-09", "close": 35.99, "volume": 4464500.0}, {"date": "2019-07-10", "close": 34.99, "volume": 5848834.0}, {"date": "2019-07-11", "close": 35.56, "volume": 4703148.0}, {"date": "2019-07-12", "close": 35.75, "volume": 4561958.0}, {"date": "2019-07-15", "close": 35.08, "volume": 4817897.0}, {"date": "2019-07-16", "close": 34.94, "volume": 5662360.0}, {"date": "2019-07-17", "close": 34.35, "volume": 3716327.0}, {"date": "2019-07-18", "close": 34.62, "volume": 6625961.0}, {"date": "2019-07-19", "close": 36.83, "volume": 11779500.0}, {"date": "2019-07-22", "close": 36.58, "volume": 5762013.0}, {"date": "2019-07-23", "close": 37.16, "volume": 4325462.0}, {"date": "2019-07-24", "close": 37.62, "volume": 3464386.0}, {"date": "2019-07-25", "close": 37.02, "volume": 4723950.0}, {"date": "2019-07-26", "close": 37.68, "volume": 4073941.0}, {"date": "2019-07-29", "close": 37.53, "volume": 3642181.0}, {"date": "2019-07-30", "close": 37.64, "volume": 3316093.0}, {"date": "2019-07-31", "close": 37.26, "volume": 4179581.0}, {"date": "2019-08-01", "close": 35.68, "volume": 8110366.0}, {"date": "2019-08-02", "close": 35.51, "volume": 4264210.0}, {"date": "2019-08-05", "close": 34.62, "volume": 9130097.0}, {"date": "2019-08-06", "close": 34.78, "volume": 5100377.0}, {"date": "2019-08-07", "close": 33.23, "volume": 7405795.0}, {"date": "2019-08-08", "close": 33.5, "volume": 7174310.0}, {"date": "2019-08-09", "close": 33.31, "volume": 3720879.0}, {"date": "2019-08-12", "close": 32.68, "volume": 2548249.0}, {"date": "2019-08-13", "close": 33.13, "volume": 4608919.0}, {"date": "2019-08-14", "close": 31.72, "volume": 6806758.0}, {"date": "2019-08-15", "close": 31.42, "volume": 5329632.0}, {"date": "2019-08-16", "close": 32.4, "volume": 3488353.0}, {"date": "2019-08-19", "close": 32.95, "volume": 3192185.0}, {"date": "2019-08-20", "close": 32.3, "volume": 3400636.0}, {"date": "2019-08-21", "close": 32.6, "volume": 3191438.0}, {"date": "2019-08-22", "close": 32.77, "volume": 3007273.0}, {"date": "2019-08-23", "close": 31.77, "volume": 3569583.0}, {"date": "2019-08-26", "close": 32.21, "volume": 2638096.0}, {"date": "2019-08-27", "close": 31.89, "volume": 4478107.0}, {"date": "2019-08-28", "close": 32.86, "volume": 4588094.0}, {"date": "2019-08-29", "close": 33.49, "volume": 5173949.0}, {"date": "2019-08-30", "close": 33.74, "volume": 5538054.0}, {"date": "2019-09-03", "close": 32.89, "volume": 3175658.0}, {"date": "2019-09-04", "close": 33.25, "volume": 2947268.0}, {"date": "2019-09-05", "close": 34.2, "volume": 3905860.0}, {"date": "2019-09-06", "close": 34.14, "volume": 2867239.0}, {"date": "2019-09-09", "close": 35.72, "volume": 3813948.0}, {"date": "2019-09-10", "close": 36.28, "volume": 3675464.0}, {"date": "2019-09-11", "close": 36.21, "volume": 4345184.0}, {"date": "2019-09-12", "close": 36.37, "volume": 5281217.0}, {"date": "2019-09-13", "close": 36.83, "volume": 4076807.0}, {"date": "2019-09-16", "close": 36.96, "volume": 2605556.0}, {"date": "2019-09-17", "close": 36.4, "volume": 3145559.0}, {"date": "2019-09-18", "close": 36.61, "volume": 4079661.0}, {"date": "2019-09-19", "close": 36.17, "volume": 3677725.0}, {"date": "2019-09-20", "close": 35.88, "volume": 7296404.0}, {"date": "2019-09-23", "close": 35.87, "volume": 3163343.0}, {"date": "2019-09-24", "close": 35.27, "volume": 5736036.0}, {"date": "2019-09-25", "close": 35.6, "volume": 3811274.0}, {"date": "2019-09-26", "close": 35.16, "volume": 4140563.0}, {"date": "2019-09-27", "close": 35.38, "volume": 5140197.0}, {"date": "2019-09-30", "close": 35.37, "volume": 2787642.0}, {"date": "2019-10-01", "close": 34.2, "volume": 4442043.0}, {"date": "2019-10-02", "close": 33.5, "volume": 4625368.0}, {"date": "2019-10-03", "close": 33.43, "volume": 5106501.0}, {"date": "2019-10-04", "close": 33.76, "volume": 3146726.0}, {"date": "2019-10-07", "close": 33.94, "volume": 5768770.0}, {"date": "2019-10-08", "close": 32.58, "volume": 8396188.0}, {"date": "2019-10-09", "close": 32.99, "volume": 4366243.0}, {"date": "2019-10-10", "close": 33.77, "volume": 5415431.0}, {"date": "2019-10-11", "close": 34.48, "volume": 4511757.0}, {"date": "2019-10-14", "close": 34.56, "volume": 2313938.0}, {"date": "2019-10-15", "close": 35.12, "volume": 3284091.0}, {"date": "2019-10-16", "close": 35.13, "volume": 5819605.0}, {"date": "2019-10-17", "close": 35.01, "volume": 4954134.0}, {"date": "2019-10-18", "close": 35.32, "volume": 5639873.0}, {"date": "2019-10-21", "close": 35.58, "volume": 4050879.0}, {"date": "2019-10-22", "close": 35.94, "volume": 4057647.0}, {"date": "2019-10-23", "close": 35.98, "volume": 4059441.0}, {"date": "2019-10-24", "close": 35.58, "volume": 4546137.0}, {"date": "2019-10-25", "close": 35.85, "volume": 3011398.0}, {"date": "2019-10-28", "close": 36.17, "volume": 4089141.0}, {"date": "2019-10-29", "close": 35.73, "volume": 3173366.0}, {"date": "2019-10-30", "close": 35.5, "volume": 3665094.0}, {"date": "2019-10-31", "close": 35.16, "volume": 4221247.0}, {"date": "2019-11-01", "close": 36.05, "volume": 4214523.0}, {"date": "2019-11-04", "close": 37.15, "volume": 4688176.0}, {"date": "2019-11-05", "close": 37.9, "volume": 5502413.0}, {"date": "2019-11-06", "close": 37.68, "volume": 4004552.0}, {"date": "2019-11-07", "close": 38.19, "volume": 5517541.0}, {"date": "2019-11-08", "close": 38.52, "volume": 4517997.0}, {"date": "2019-11-11", "close": 38.38, "volume": 2493800.0}, {"date": "2019-11-12", "close": 38.39, "volume": 3244509.0}, {"date": "2019-11-13", "close": 37.9, "volume": 2707617.0}, {"date": "2019-11-14", "close": 37.57, "volume": 3335373.0}, {"date": "2019-11-15", "close": 38.0, "volume": 2607834.0}, {"date": "2019-11-18", "close": 38.0, "volume": 2613886.0}, {"date": "2019-11-19", "close": 38.03, "volume": 2165146.0}, {"date": "2019-11-20", "close": 38.0, "volume": 4196928.0}, {"date": "2019-11-21", "close": 38.11, "volume": 2528349.0}, {"date": "2019-11-22", "close": 38.59, "volume": 2435925.0}, {"date": "2019-11-25", "close": 38.74, "volume": 3652121.0}, {"date": "2019-11-26", "close": 38.49, "volume": 3028200.0}, {"date": "2019-11-27", "close": 38.65, "volume": 2646036.0}, {"date": "2019-11-29", "close": 38.46, "volume": 1550514.0}, {"date": "2019-12-02", "close": 38.31, "volume": 3575322.0}, {"date": "2019-12-03", "close": 37.76, "volume": 3662719.0}, {"date": "2019-12-04", "close": 38.36, "volume": 3211362.0}, {"date": "2019-12-05", "close": 38.56, "volume": 3348343.0}, {"date": "2019-12-06", "close": 39.03, "volume": 2992427.0}, {"date": "2019-12-09", "close": 38.95, "volume": 2247729.0}, {"date": "2019-12-10", "close": 39.33, "volume": 3643678.0}, {"date": "2019-12-11", "close": 39.14, "volume": 2750769.0}, {"date": "2019-12-12", "close": 40.56, "volume": 3769011.0}, {"date": "2019-12-13", "close": 40.12, "volume": 3424695.0}, {"date": "2019-12-16", "close": 40.29, "volume": 3793472.0}, {"date": "2019-12-17", "close": 40.53, "volume": 4544997.0}, {"date": "2019-12-18", "close": 40.4, "volume": 3257053.0}, {"date": "2019-12-19", "close": 40.31, "volume": 4159183.0}, {"date": "2019-12-20", "close": 40.54, "volume": 6282673.0}, {"date": "2019-12-23", "close": 40.44, "volume": 1815134.0}, {"date": "2019-12-24", "close": 40.51, "volume": 1177826.0}, {"date": "2019-12-26", "close": 40.75, "volume": 1674820.0}, {"date": "2019-12-27", "close": 40.48, "volume": 1400692.0}, {"date": "2019-12-30", "close": 40.43, "volume": 1674413.0}, {"date": "2019-12-31", "close": 40.61, "volume": 1924472.0}, {"date": "2020-01-02", "close": 40.75, "volume": 2903807.0}, {"date": "2020-01-03", "close": 39.91, "volume": 2768122.0}, {"date": "2020-01-06", "close": 39.7, "volume": 2743512.0}, {"date": "2020-01-07", "close": 39.45, "volume": 3267274.0}, {"date": "2020-01-08", "close": 39.76, "volume": 5653813.0}, {"date": "2020-01-09", "close": 40.02, "volume": 2667423.0}, {"date": "2020-01-10", "close": 39.52, "volume": 2004015.0}, {"date": "2020-01-13", "close": 39.86, "volume": 3404521.0}, {"date": "2020-01-14", "close": 40.01, "volume": 2887523.0}, {"date": "2020-01-15", "close": 38.98, "volume": 4466166.0}, {"date": "2020-01-16", "close": 39.59, "volume": 5874097.0}, {"date": "2020-01-17", "close": 40.87, "volume": 7556253.0}, {"date": "2020-01-21", "close": 40.09, "volume": 4493332.0}, {"date": "2020-01-22", "close": 40.15, "volume": 5494838.0}, {"date": "2020-01-23", "close": 39.86, "volume": 4050091.0}, {"date": "2020-01-24", "close": 39.13, "volume": 4790135.0}, {"date": "2020-01-27", "close": 38.1, "volume": 4654855.0}, {"date": "2020-01-28", "close": 38.01, "volume": 3714605.0}, {"date": "2020-01-29", "close": 37.62, "volume": 2555421.0}, {"date": "2020-01-30", "close": 37.91, "volume": 9264963.0}, {"date": "2020-01-31", "close": 37.28, "volume": 5990984.0}, {"date": "2020-02-03", "close": 37.68, "volume": 4277177.0}, {"date": "2020-02-04", "close": 38.29, "volume": 2855678.0}, {"date": "2020-02-05", "close": 39.51, "volume": 2963166.0}, {"date": "2020-02-06", "close": 38.72, "volume": 3180695.0}, {"date": "2020-02-07", "close": 38.42, "volume": 2354900.0}, {"date": "2020-02-10", "close": 38.49, "volume": 2980092.0}, {"date": "2020-02-11", "close": 39.0, "volume": 2716848.0}, {"date": "2020-02-12", "close": 38.88, "volume": 2068257.0}, {"date": "2020-02-13", "close": 38.95, "volume": 3005600.0}, {"date": "2020-02-14", "close": 38.67, "volume": 2089129.0}, {"date": "2020-02-18", "close": 37.96, "volume": 4455732.0}, {"date": "2020-02-19", "close": 38.35, "volume": 4542070.0}, {"date": "2020-02-20", "close": 38.78, "volume": 3906688.0}, {"date": "2020-02-21", "close": 37.61, "volume": 3261162.0}, {"date": "2020-02-24", "close": 36.06, "volume": 4538488.0}, {"date": "2020-02-25", "close": 34.44, "volume": 6157483.0}, {"date": "2020-02-26", "close": 33.69, "volume": 6767150.0}, {"date": "2020-02-27", "close": 32.44, "volume": 7734276.0}, {"date": "2020-02-28", "close": 31.69, "volume": 12008060.0}, {"date": "2020-03-02", "close": 33.32, "volume": 8307823.0}, {"date": "2020-03-03", "close": 31.15, "volume": 10007430.0}, {"date": "2020-03-04", "close": 31.71, "volume": 8414460.0}, {"date": "2020-03-05", "close": 29.77, "volume": 8732464.0}, {"date": "2020-03-06", "close": 27.98, "volume": 8335970.0}, {"date": "2020-03-09", "close": 22.76, "volume": 9957585.0}, {"date": "2020-03-10", "close": 25.41, "volume": 11835320.0}, {"date": "2020-03-11", "close": 23.34, "volume": 12082010.0}, {"date": "2020-03-12", "close": 21.25, "volume": 9385447.0}, {"date": "2020-03-13", "close": 23.66, "volume": 9329476.0}, {"date": "2020-03-16", "close": 18.51, "volume": 8466419.0}, {"date": "2020-03-17", "close": 19.11, "volume": 9619984.0}, {"date": "2020-03-18", "close": 15.32, "volume": 8283290.0}, {"date": "2020-03-19", "close": 17.37, "volume": 8480244.0}, {"date": "2020-03-20", "close": 17.52, "volume": 18780140.0}, {"date": "2020-03-23", "close": 15.87, "volume": 7120894.0}, {"date": "2020-03-24", "close": 17.8, "volume": 7612437.0}, {"date": "2020-03-25", "close": 17.71, "volume": 11161520.0}, {"date": "2020-03-26", "close": 20.72, "volume": 10042880.0}, {"date": "2020-03-27", "close": 19.96, "volume": 7036632.0}, {"date": "2020-03-30", "close": 19.65, "volume": 6643094.0}, {"date": "2020-03-31", "close": 18.81, "volume": 6219926.0}, {"date": "2020-04-01", "close": 17.3, "volume": 5805636.0}, {"date": "2020-04-02", "close": 17.42, "volume": 7065605.0}, {"date": "2020-04-03", "close": 16.94, "volume": 4616937.0}, {"date": "2020-04-06", "close": 18.79, "volume": 7725152.0}, {"date": "2020-04-07", "close": 19.53, "volume": 7126890.0}, {"date": "2020-04-08", "close": 20.53, "volume": 5693776.0}, {"date": "2020-04-09", "close": 22.11, "volume": 6535953.0}, {"date": "2020-04-13", "close": 21.19, "volume": 4722150.0}, {"date": "2020-04-14", "close": 20.33, "volume": 6596079.0}, {"date": "2020-04-15", "close": 18.58, "volume": 6313944.0}, {"date": "2020-04-16", "close": 17.19, "volume": 7355648.0}, {"date": "2020-04-17", "close": 19.87, "volume": 12662610.0}, {"date": "2020-04-20", "close": 20.3, "volume": 10178510.0}, {"date": "2020-04-21", "close": 19.29, "volume": 6203998.0}, {"date": "2020-04-22", "close": 19.58, "volume": 5812613.0}, {"date": "2020-04-23", "close": 20.25, "volume": 5601366.0}, {"date": "2020-04-24", "close": 20.6, "volume": 6454203.0}, {"date": "2020-04-27", "close": 22.43, "volume": 7674934.0}, {"date": "2020-04-28", "close": 22.29, "volume": 7819364.0}, {"date": "2020-04-29", "close": 23.33, "volume": 6215795.0}, {"date": "2020-04-30", "close": 22.39, "volume": 5290421.0}, {"date": "2020-05-01", "close": 21.42, "volume": 4264551.0}, {"date": "2020-05-04", "close": 21.2, "volume": 5864937.0}, {"date": "2020-05-05", "close": 21.18, "volume": 5820234.0}, {"date": "2020-05-06", "close": 20.54, "volume": 4197491.0}, {"date": "2020-05-07", "close": 21.25, "volume": 4983612.0}, {"date": "2020-05-08", "close": 22.2, "volume": 4670401.0}, {"date": "2020-05-11", "close": 21.08, "volume": 6958096.0}, {"date": "2020-05-12", "close": 20.13, "volume": 5207618.0}, {"date": "2020-05-13", "close": 19.33, "volume": 6905816.0}, {"date": "2020-05-14", "close": 20.15, "volume": 7658845.0}, {"date": "2020-05-15", "close": 19.92, "volume": 4215907.0}, {"date": "2020-05-18", "close": 21.58, "volume": 7479139.0}, {"date": "2020-05-19", "close": 20.67, "volume": 6492044.0}, {"date": "2020-05-20", "close": 21.67, "volume": 5465073.0}, {"date": "2020-05-21", "close": 21.35, "volume": 4319977.0}, {"date": "2020-05-22", "close": 21.28, "volume": 2651592.0}, {"date": "2020-05-26", "close": 23.91, "volume": 7724252.0}, {"date": "2020-05-27", "close": 25.63, "volume": 7129961.0}, {"date": "2020-05-28", "close": 24.66, "volume": 4996132.0}, {"date": "2020-05-29", "close": 24.1, "volume": 6825592.0}, {"date": "2020-06-01", "close": 24.73, "volume": 3228194.0}, {"date": "2020-06-02", "close": 25.12, "volume": 5090193.0}, {"date": "2020-06-03", "close": 26.82, "volume": 6353867.0}, {"date": "2020-06-04", "close": 28.46, "volume": 6025774.0}, {"date": "2020-06-05", "close": 29.25, "volume": 10055610.0}, {"date": "2020-06-08", "close": 30.41, "volume": 10600750.0}, {"date": "2020-06-09", "close": 29.51, "volume": 5588902.0}, {"date": "2020-06-10", "close": 27.25, "volume": 8988228.0}, {"date": "2020-06-11", "close": 24.48, "volume": 7522952.0}, {"date": "2020-06-12", "close": 25.82, "volume": 4725263.0}, {"date": "2020-06-15", "close": 26.65, "volume": 5615174.0}, {"date": "2020-06-16", "close": 27.24, "volume": 6395017.0}, {"date": "2020-06-17", "close": 26.37, "volume": 4287317.0}, {"date": "2020-06-18", "close": 26.15, "volume": 4455901.0}, {"date": "2020-06-19", "close": 25.35, "volume": 16909050.0}, {"date": "2020-06-22", "close": 25.43, "volume": 4647700.0}, {"date": "2020-06-23", "close": 25.8, "volume": 4733752.0}, {"date": "2020-06-24", "close": 24.08, "volume": 5363863.0}, {"date": "2020-06-25", "close": 25.26, "volume": 5413348.0}, {"date": "2020-06-26", "close": 23.16, "volume": 13151660.0}, {"date": "2020-06-29", "close": 23.53, "volume": 7956660.0}, {"date": "2020-06-30", "close": 25.24, "volume": 8059510.0}, {"date": "2020-07-01", "close": 24.23, "volume": 4898216.0}, {"date": "2020-07-02", "close": 23.76, "volume": 6692282.0}, {"date": "2020-07-06", "close": 24.27, "volume": 3902669.0}, {"date": "2020-07-07", "close": 23.5, "volume": 3939109.0}, {"date": "2020-07-08", "close": 23.66, "volume": 4074838.0}, {"date": "2020-07-09", "close": 22.73, "volume": 4102672.0}, {"date": "2020-07-10", "close": 24.18, "volume": 4605211.0}, {"date": "2020-07-13", "close": 24.37, "volume": 4819260.0}, {"date": "2020-07-14", "close": 23.89, "volume": 3860870.0}, {"date": "2020-07-15", "close": 25.45, "volume": 3893648.0}, {"date": "2020-07-16", "close": 25.45, "volume": 5142097.0}, {"date": "2020-07-17", "close": 25.15, "volume": 6493093.0}, {"date": "2020-07-20", "close": 24.67, "volume": 5049148.0}, {"date": "2020-07-21", "close": 25.55, "volume": 4945054.0}, {"date": "2020-07-22", "close": 25.51, "volume": 4927200.0}, {"date": "2020-07-23", "close": 26.05, "volume": 5753905.0}, {"date": "2020-07-24", "close": 25.58, "volume": 5731081.0}, {"date": "2020-07-27", "close": 24.86, "volume": 4854811.0}, {"date": "2020-07-28", "close": 24.18, "volume": 3813133.0}, {"date": "2020-07-29", "close": 25.35, "volume": 4775676.0}, {"date": "2020-07-30", "close": 24.78, "volume": 4269256.0}, {"date": "2020-07-31", "close": 24.81, "volume": 6102773.0}, {"date": "2020-08-03", "close": 24.23, "volume": 5454868.0}, {"date": "2020-08-04", "close": 24.21, "volume": 3720456.0}, {"date": "2020-08-05", "close": 24.87, "volume": 4020388.0}, {"date": "2020-08-06", "close": 24.76, "volume": 3520858.0}, {"date": "2020-08-07", "close": 25.43, "volume": 4235777.0}, {"date": "2020-08-10", "close": 25.88, "volume": 3715207.0}, {"date": "2020-08-11", "close": 26.65, "volume": 4731801.0}, {"date": "2020-08-12", "close": 26.49, "volume": 3258741.0}, {"date": "2020-08-13", "close": 25.69, "volume": 3139587.0}, {"date": "2020-08-14", "close": 25.9, "volume": 1935546.0}, {"date": "2020-08-17", "close": 25.44, "volume": 2104872.0}, {"date": "2020-08-18", "close": 24.76, "volume": 2545461.0}, {"date": "2020-08-19", "close": 24.8, "volume": 3777359.0}, {"date": "2020-08-20", "close": 24.3, "volume": 2685646.0}, {"date": "2020-08-21", "close": 24.19, "volume": 3166316.0}, {"date": "2020-08-24", "close": 25.23, "volume": 2856907.0}, {"date": "2020-08-25", "close": 25.54, "volume": 4333651.0}, {"date": "2020-08-26", "close": 25.36, "volume": 7896363.0}, {"date": "2020-08-27", "close": 26.01, "volume": 4418316.0}, {"date": "2020-08-28", "close": 26.29, "volume": 3175192.0}, {"date": "2020-08-31", "close": 25.87, "volume": 6579525.0}, {"date": "2020-09-01", "close": 26.17, "volume": 6890977.0}, {"date": "2020-09-02", "close": 26.79, "volume": 5926504.0}, {"date": "2020-09-03", "close": 26.76, "volume": 6917105.0}, {"date": "2020-09-04", "close": 27.36, "volume": 5626648.0}, {"date": "2020-09-08", "close": 26.62, "volume": 10854130.0}, {"date": "2020-09-09", "close": 27.13, "volume": 8606414.0}, {"date": "2020-09-10", "close": 26.72, "volume": 15213660.0}, {"date": "2020-09-11", "close": 27.11, "volume": 7692117.0}, {"date": "2020-09-14", "close": 27.99, "volume": 14720210.0}, {"date": "2020-09-15", "close": 26.69, "volume": 6309790.0}, {"date": "2020-09-16", "close": 27.62, "volume": 7296525.0}, {"date": "2020-09-17", "close": 27.49, "volume": 7721537.0}, {"date": "2020-09-18", "close": 27.16, "volume": 8947206.0}, {"date": "2020-09-21", "close": 25.83, "volume": 4990125.0}, {"date": "2020-09-22", "close": 24.51, "volume": 8540780.0}, {"date": "2020-09-23", "close": 23.95, "volume": 4782431.0}, {"date": "2020-09-24", "close": 23.83, "volume": 3597323.0}, {"date": "2020-09-25", "close": 24.43, "volume": 3455203.0}, {"date": "2020-09-28", "close": 25.34, "volume": 4067728.0}, {"date": "2020-09-29", "close": 24.78, "volume": 2884531.0}, {"date": "2020-09-30", "close": 25.28, "volume": 4933131.0}, {"date": "2020-10-01", "close": 25.43, "volume": 3432262.0}, {"date": "2020-10-02", "close": 26.21, "volume": 3348779.0}, {"date": "2020-10-05", "close": 27.48, "volume": 4597229.0}, {"date": "2020-10-06", "close": 27.13, "volume": 4766516.0}, {"date": "2020-10-07", "close": 28.12, "volume": 2964844.0}, {"date": "2020-10-08", "close": 28.56, "volume": 2483240.0}, {"date": "2020-10-09", "close": 27.96, "volume": 4148787.0}, {"date": "2020-10-12", "close": 28.47, "volume": 3358337.0}, {"date": "2020-10-13", "close": 28.02, "volume": 5851554.0}, {"date": "2020-10-14", "close": 27.58, "volume": 5018913.0}, {"date": "2020-10-15", "close": 27.9, "volume": 9333642.0}, {"date": "2020-10-16", "close": 26.61, "volume": 9017567.0}, {"date": "2020-10-19", "close": 26.64, "volume": 4454623.0}, {"date": "2020-10-20", "close": 27.62, "volume": 5146431.0}, {"date": "2020-10-21", "close": 27.55, "volume": 5051332.0}, {"date": "2020-10-22", "close": 28.86, "volume": 4311479.0}, {"date": "2020-10-23", "close": 29.13, "volume": 4393874.0}, {"date": "2020-10-26", "close": 28.36, "volume": 4478551.0}, {"date": "2020-10-27", "close": 26.66, "volume": 3508450.0}, {"date": "2020-10-28", "close": 25.88, "volume": 3804654.0}, {"date": "2020-10-29", "close": 26.71, "volume": 4503240.0}, {"date": "2020-10-30", "close": 27.25, "volume": 3404180.0}, {"date": "2020-11-02", "close": 28.03, "volume": 3771198.0}, {"date": "2020-11-03", "close": 29.01, "volume": 3596277.0}, {"date": "2020-11-04", "close": 26.72, "volume": 5861330.0}, {"date": "2020-11-05", "close": 28.91, "volume": 8868594.0}, {"date": "2020-11-06", "close": 27.71, "volume": 4255962.0}, {"date": "2020-11-09", "close": 32.33, "volume": 10508670.0}, {"date": "2020-11-10", "close": 32.8, "volume": 5545163.0}, {"date": "2020-11-11", "close": 31.68, "volume": 4024377.0}, {"date": "2020-11-12", "close": 30.68, "volume": 4376821.0}, {"date": "2020-11-13", "close": 31.75, "volume": 3499671.0}, {"date": "2020-11-16", "close": 33.04, "volume": 3892259.0}, {"date": "2020-11-17", "close": 33.07, "volume": 3363793.0}, {"date": "2020-11-18", "close": 32.51, "volume": 2744898.0}, {"date": "2020-11-19", "close": 32.81, "volume": 2878404.0}, {"date": "2020-11-20", "close": 32.28, "volume": 3817383.0}, {"date": "2020-11-23", "close": 33.25, "volume": 2417029.0}, {"date": "2020-11-24", "close": 35.06, "volume": 3895312.0}, {"date": "2020-11-25", "close": 34.7, "volume": 2792414.0}, {"date": "2020-11-27", "close": 34.14, "volume": 1556615.0}, {"date": "2020-11-30", "close": 32.66, "volume": 5330363.0}, {"date": "2020-12-01", "close": 33.62, "volume": 3874969.0}, {"date": "2020-12-02", "close": 34.36, "volume": 3683150.0}, {"date": "2020-12-03", "close": 34.59, "volume": 3678987.0}, {"date": "2020-12-04", "close": 35.43, "volume": 3605804.0}, {"date": "2020-12-07", "close": 35.31, "volume": 3950461.0}, {"date": "2020-12-08", "close": 35.59, "volume": 3466520.0}, {"date": "2020-12-09", "close": 35.81, "volume": 3330670.0}, {"date": "2020-12-10", "close": 36.0, "volume": 3055725.0}, {"date": "2020-12-11", "close": 35.37, "volume": 2481027.0}, {"date": "2020-12-14", "close": 34.62, "volume": 3481661.0}, {"date": "2020-12-15", "close": 35.29, "volume": 2861956.0}, {"date": "2020-12-16", "close": 35.38, "volume": 2612096.0}, {"date": "2020-12-17", "close": 34.78, "volume": 3559927.0}, {"date": "2020-12-18", "close": 34.21, "volume": 7189460.0}, {"date": "2020-12-21", "close": 34.76, "volume": 4625721.0}, {"date": "2020-12-22", "close": 34.24, "volume": 2904514.0}, {"date": "2020-12-23", "close": 35.36, "volume": 2426702.0}, {"date": "2020-12-24", "close": 35.12, "volume": 1333688.0}, {"date": "2020-12-28", "close": 35.11, "volume": 2458586.0}, {"date": "2020-12-29", "close": 34.88, "volume": 1930603.0}, {"date": "2020-12-30", "close": 35.4, "volume": 2060180.0}, {"date": "2020-12-31", "close": 35.76, "volume": 1829859.0}, {"date": "2021-01-04", "close": 35.52, "volume": 3483470.0}, {"date": "2021-01-05", "close": 36.29, "volume": 3095457.0}, {"date": "2021-01-06", "close": 38.81, "volume": 6295002.0}, {"date": "2021-01-07", "close": 40.17, "volume": 4488726.0}, {"date": "2021-01-08", "close": 39.56, "volume": 3406334.0}, {"date": "2021-01-11", "close": 39.83, "volume": 3771256.0}, {"date": "2021-01-12", "close": 40.3, "volume": 2974631.0}, {"date": "2021-01-13", "close": 40.25, "volume": 2567679.0}, {"date": "2021-01-14", "close": 41.45, "volume": 2721251.0}, {"date": "2021-01-15", "close": 40.63, "volume": 4120133.0}, {"date": "2021-01-19", "close": 40.83, "volume": 4498846.0}, {"date": "2021-01-20", "close": 40.09, "volume": 3991556.0}, {"date": "2021-01-21", "close": 38.92, "volume": 4310354.0}, {"date": "2021-01-22", "close": 38.39, "volume": 3734560.0}, {"date": "2021-01-25", "close": 38.05, "volume": 5470029.0}, {"date": "2021-01-26", "close": 37.05, "volume": 4672634.0}, {"date": "2021-01-27", "close": 35.21, "volume": 5949674.0}, {"date": "2021-01-28", "close": 37.21, "volume": 5126001.0}, {"date": "2021-01-29", "close": 36.44, "volume": 6484641.0}, {"date": "2021-02-01", "close": 37.21, "volume": 4597784.0}, {"date": "2021-02-02", "close": 38.01, "volume": 3749533.0}, {"date": "2021-02-03", "close": 38.79, "volume": 3663413.0}, {"date": "2021-02-04", "close": 39.92, "volume": 5027488.0}, {"date": "2021-02-05", "close": 39.94, "volume": 2618574.0}, {"date": "2021-02-08", "close": 40.48, "volume": 2909005.0}, {"date": "2021-02-09", "close": 40.59, "volume": 2634221.0}, {"date": "2021-02-10", "close": 40.37, "volume": 2877135.0}, {"date": "2021-02-11", "close": 39.97, "volume": 2953882.0}, {"date": "2021-02-12", "close": 40.52, "volume": 2030588.0}, {"date": "2021-02-16", "close": 42.03, "volume": 6023061.0}, {"date": "2021-02-17", "close": 41.83, "volume": 3695481.0}, {"date": "2021-02-18", "close": 40.9, "volume": 4410870.0}, {"date": "2021-02-19", "close": 42.51, "volume": 3646002.0}, {"date": "2021-02-22", "close": 43.24, "volume": 4506588.0}, {"date": "2021-02-23", "close": 44.45, "volume": 6150956.0}, {"date": "2021-02-24", "close": 46.38, "volume": 5381807.0}, {"date": "2021-02-25", "close": 44.2, "volume": 6851205.0}, {"date": "2021-02-26", "close": 43.44, "volume": 6546804.0}, {"date": "2021-03-01", "close": 44.3, "volume": 9339782.0}, {"date": "2021-03-02", "close": 44.46, "volume": 10253870.0}, {"date": "2021-03-03", "close": 44.61, "volume": 8511582.0}, {"date": "2021-03-04", "close": 43.68, "volume": 8775530.0}, {"date": "2021-03-05", "close": 44.3, "volume": 8907905.0}, {"date": "2021-03-08", "close": 45.87, "volume": 6604466.0}, {"date": "2021-03-09", "close": 44.06, "volume": 6564629.0}, {"date": "2021-03-10", "close": 44.62, "volume": 8124797.0}, {"date": "2021-03-11", "close": 44.63, "volume": 6119385.0}, {"date": "2021-03-12", "close": 45.48, "volume": 5954804.0}, {"date": "2021-03-15", "close": 44.94, "volume": 4590574.0}, {"date": "2021-03-16", "close": 43.94, "volume": 5040696.0}, {"date": "2021-03-17", "close": 44.68, "volume": 6945795.0}, {"date": "2021-03-18", "close": 45.38, "volume": 9444914.0}, {"date": "2021-03-19", "close": 44.54, "volume": 16992670.0}, {"date": "2021-03-22", "close": 43.44, "volume": 6599364.0}, {"date": "2021-03-23", "close": 42.27, "volume": 7080871.0}, {"date": "2021-03-24", "close": 42.24, "volume": 5461668.0}, {"date": "2021-03-25", "close": 44.1, "volume": 6425368.0}, {"date": "2021-03-26", "close": 45.01, "volume": 6272095.0}, {"date": "2021-03-29", "close": 43.37, "volume": 9337347.0}, {"date": "2021-03-30", "close": 44.78, "volume": 5613307.0}, {"date": "2021-03-31", "close": 44.15, "volume": 6865349.0}, {"date": "2021-04-01", "close": 44.94, "volume": 5785855.0}, {"date": "2021-04-05", "close": 44.91, "volume": 4451354.0}, {"date": "2021-04-06", "close": 44.82, "volume": 3800199.0}, {"date": "2021-04-07", "close": 44.99, "volume": 2948570.0}, {"date": "2021-04-08", "close": 44.71, "volume": 3236059.0}, {"date": "2021-04-09", "close": 45.37, "volume": 3154794.0}, {"date": "2021-04-12", "close": 45.92, "volume": 3263182.0}, {"date": "2021-04-13", "close": 44.78, "volume": 3791978.0}, {"date": "2021-04-14", "close": 45.52, "volume": 3985988.0}, {"date": "2021-04-15", "close": 44.68, "volume": 7092286.0}, {"date": "2021-04-16", "close": 44.83, "volume": 5089515.0}, {"date": "2021-04-19", "close": 44.61, "volume": 3978100.0}, {"date": "2021-04-20", "close": 42.71, "volume": 6282240.0}, {"date": "2021-04-21", "close": 44.04, "volume": 7848518.0}, {"date": "2021-04-22", "close": 43.18, "volume": 8094801.0}, {"date": "2021-04-23", "close": 44.93, "volume": 5170246.0}, {"date": "2021-04-26", "close": 45.74, "volume": 3843229.0}, {"date": "2021-04-27", "close": 46.1, "volume": 3157425.0}, {"date": "2021-04-28", "close": 46.18, "volume": 3288375.0}, {"date": "2021-04-29", "close": 47.03, "volume": 3289035.0}, {"date": "2021-04-30", "close": 46.28, "volume": 4575908.0}, {"date": "2021-05-03", "close": 46.84, "volume": 4042717.0}, {"date": "2021-05-04", "close": 48.06, "volume": 4900240.0}, {"date": "2021-05-05", "close": 48.69, "volume": 2642605.0}, {"date": "2021-05-06", "close": 49.15, "volume": 3678688.0}, {"date": "2021-05-07", "close": 49.44, "volume": 2835321.0}, {"date": "2021-05-10", "close": 49.35, "volume": 3398607.0}, {"date": "2021-05-11", "close": 48.99, "volume": 3611373.0}, {"date": "2021-05-12", "close": 48.0, "volume": 3587238.0}, {"date": "2021-05-13", "close": 49.48, "volume": 3126878.0}, {"date": "2021-05-14", "close": 50.47, "volume": 2893817.0}, {"date": "2021-05-17", "close": 50.74, "volume": 2867961.0}, {"date": "2021-05-18", "close": 49.64, "volume": 2653109.0}, {"date": "2021-05-19", "close": 48.95, "volume": 4821781.0}, {"date": "2021-05-20", "close": 48.6, "volume": 4140950.0}, {"date": "2021-05-21", "close": 49.39, "volume": 3697543.0}, {"date": "2021-05-24", "close": 49.32, "volume": 2489463.0}, {"date": "2021-05-25", "close": 48.38, "volume": 3803849.0}, {"date": "2021-05-26", "close": 49.09, "volume": 3708780.0}, {"date": "2021-05-27", "close": 50.09, "volume": 6690256.0}, {"date": "2021-05-28", "close": 49.9, "volume": 3414600.0}, {"date": "2021-06-01", "close": 50.35, "volume": 3558580.0}, {"date": "2021-06-02", "close": 49.93, "volume": 3397988.0}, {"date": "2021-06-03", "close": 50.3, "volume": 4597464.0}, {"date": "2021-06-04", "close": 49.92, "volume": 3383843.0}, {"date": "2021-06-07", "close": 49.9, "volume": 4190029.0}, {"date": "2021-06-08", "close": 49.61, "volume": 4541747.0}, {"date": "2021-06-09", "close": 48.44, "volume": 3731254.0}, {"date": "2021-06-10", "close": 47.25, "volume": 3378286.0}, {"date": "2021-06-11", "close": 47.85, "volume": 3475125.0}, {"date": "2021-06-14", "close": 47.1, "volume": 3939484.0}, {"date": "2021-06-15", "close": 47.72, "volume": 3971092.0}, {"date": "2021-06-16", "close": 47.9, "volume": 3752418.0}, {"date": "2021-06-17", "close": 45.27, "volume": 7161683.0}, {"date": "2021-06-18", "close": 44.25, "volume": 9332273.0}, {"date": "2021-06-21", "close": 45.5, "volume": 3999214.0}, {"date": "2021-06-22", "close": 45.59, "volume": 3694735.0}, {"date": "2021-06-23", "close": 45.92, "volume": 2961919.0}, {"date": "2021-06-24", "close": 46.56, "volume": 3544100.0}, {"date": "2021-06-25", "close": 47.33, "volume": 5093197.0}, {"date": "2021-06-28", "close": 46.03, "volume": 3982720.0}, {"date": "2021-06-29", "close": 45.75, "volume": 2889771.0}, {"date": "2021-06-30", "close": 45.87, "volume": 3147917.0}, {"date": "2021-07-01", "close": 46.45, "volume": 3770132.0}, {"date": "2021-07-02", "close": 46.05, "volume": 2834404.0}, {"date": "2021-07-06", "close": 44.7, "volume": 4343972.0}, {"date": "2021-07-07", "close": 44.41, "volume": 4528308.0}, {"date": "2021-07-08", "close": 43.54, "volume": 5340080.0}, {"date": "2021-07-09", "close": 45.31, "volume": 3768988.0}, {"date": "2021-07-12", "close": 45.87, "volume": 3358069.0}, {"date": "2021-07-13", "close": 44.84, "volume": 4482002.0}, {"date": "2021-07-14", "close": 44.61, "volume": 4412874.0}, {"date": "2021-07-15", "close": 44.89, "volume": 4106479.0}, {"date": "2021-07-16", "close": 43.0, "volume": 4406638.0}, {"date": "2021-07-19", "close": 41.2, "volume": 8027299.0}, {"date": "2021-07-20", "close": 42.67, "volume": 6299571.0}, {"date": "2021-07-21", "close": 44.0, "volume": 4292251.0}, {"date": "2021-07-22", "close": 43.49, "volume": 4088703.0}, {"date": "2021-07-23", "close": 43.63, "volume": 2813299.0}, {"date": "2021-07-26", "close": 44.21, "volume": 2932711.0}, {"date": "2021-07-27", "close": 44.32, "volume": 2780011.0}, {"date": "2021-07-28", "close": 43.3, "volume": 10288480.0}, {"date": "2021-07-29", "close": 42.85, "volume": 7603487.0}, {"date": "2021-07-30", "close": 42.16, "volume": 6188623.0}, {"date": "2021-08-02", "close": 41.79, "volume": 5125818.0}, {"date": "2021-08-03", "close": 42.87, "volume": 6602061.0}, {"date": "2021-08-04", "close": 42.15, "volume": 5936727.0}, {"date": "2021-08-05", "close": 43.13, "volume": 7003175.0}, {"date": "2021-08-06", "close": 43.97, "volume": 4402696.0}, {"date": "2021-08-09", "close": 43.88, "volume": 3937330.0}, {"date": "2021-08-10", "close": 44.54, "volume": 3475339.0}, {"date": "2021-08-11", "close": 45.34, "volume": 4252723.0}, {"date": "2021-08-12", "close": 45.3, "volume": 2886127.0}, {"date": "2021-08-13", "close": 44.77, "volume": 2950803.0}, {"date": "2021-08-16", "close": 44.27, "volume": 2792288.0}, {"date": "2021-08-17", "close": 43.32, "volume": 4348979.0}, {"date": "2021-08-18", "close": 42.89, "volume": 3763811.0}, {"date": "2021-08-19", "close": 41.88, "volume": 6327268.0}, {"date": "2021-08-20", "close": 42.34, "volume": 4395199.0}, {"date": "2021-08-23", "close": 42.81, "volume": 2945321.0}, {"date": "2021-08-24", "close": 43.5, "volume": 3240996.0}, {"date": "2021-08-25", "close": 44.4, "volume": 3142569.0}, {"date": "2021-08-26", "close": 43.7, "volume": 3023858.0}, {"date": "2021-08-27", "close": 44.74, "volume": 4032081.0}, {"date": "2021-08-30", "close": 43.46, "volume": 2585791.0}, {"date": "2021-08-31", "close": 43.79, "volume": 3988176.0}, {"date": "2021-09-01", "close": 43.2, "volume": 3129381.0}, {"date": "2021-09-02", "close": 43.49, "volume": 3904015.0}, {"date": "2021-09-03", "close": 43.07, "volume": 2706115.0}, {"date": "2021-09-07", "close": 42.91, "volume": 3229940.0}, {"date": "2021-09-08", "close": 42.64, "volume": 4448513.0}, {"date": "2021-09-09", "close": 43.24, "volume": 4448624.0}, {"date": "2021-09-10", "close": 42.85, "volume": 4791626.0}, {"date": "2021-09-13", "close": 43.99, "volume": 4592326.0}, {"date": "2021-09-14", "close": 42.77, "volume": 4058793.0}, {"date": "2021-09-15", "close": 43.74, "volume": 3160706.0}, {"date": "2021-09-16", "close": 43.72, "volume": 4076845.0}, {"date": "2021-09-17", "close": 43.68, "volume": 5985694.0}, {"date": "2021-09-20", "close": 42.35, "volume": 4969017.0}, {"date": "2021-09-21", "close": 41.8, "volume": 4309869.0}, {"date": "2021-09-22", "close": 42.68, "volume": 3808973.0}, {"date": "2021-09-23", "close": 44.92, "volume": 4945917.0}, {"date": "2021-09-24", "close": 45.32, "volume": 4200198.0}, {"date": "2021-09-27", "close": 47.12, "volume": 5255023.0}, {"date": "2021-09-28", "close": 47.35, "volume": 8842272.0}, {"date": "2021-09-29", "close": 47.99, "volume": 6258465.0}, {"date": "2021-09-30", "close": 46.98, "volume": 6872849.0}, {"date": "2021-10-01", "close": 48.27, "volume": 4684047.0}, {"date": "2021-10-04", "close": 48.26, "volume": 4544195.0}, {"date": "2021-10-05", "close": 48.99, "volume": 4724167.0}, {"date": "2021-10-06", "close": 48.56, "volume": 4796688.0}, {"date": "2021-10-07", "close": 48.66, "volume": 5159288.0}, {"date": "2021-10-08", "close": 49.05, "volume": 2973697.0}, {"date": "2021-10-11", "close": 48.33, "volume": 3547798.0}, {"date": "2021-10-12", "close": 48.27, "volume": 3194994.0}, {"date": "2021-10-13", "close": 47.46, "volume": 3773785.0}, {"date": "2021-10-14", "close": 47.92, "volume": 3700379.0}, {"date": "2021-10-15", "close": 48.09, "volume": 4266942.0}, {"date": "2021-10-18", "close": 48.38, "volume": 3473167.0}, {"date": "2021-10-19", "close": 49.1, "volume": 3610004.0}, {"date": "2021-10-20", "close": 50.88, "volume": 5016671.0}, {"date": "2021-10-21", "close": 49.46, "volume": 5634256.0}, {"date": "2021-10-22", "close": 50.28, "volume": 3362298.0}, {"date": "2021-10-25", "close": 50.31, "volume": 3379699.0}, {"date": "2021-10-26", "close": 49.62, "volume": 4078106.0}, {"date": "2021-10-27", "close": 47.61, "volume": 4707325.0}, {"date": "2021-10-28", "close": 47.9, "volume": 3715620.0}, {"date": "2021-10-29", "close": 47.38, "volume": 4948628.0}, {"date": "2021-11-01", "close": 47.98, "volume": 3047025.0}, {"date": "2021-11-02", "close": 47.22, "volume": 4394185.0}, {"date": "2021-11-03", "close": 48.47, "volume": 3666675.0}, {"date": "2021-11-04", "close": 47.83, "volume": 3025785.0}, {"date": "2021-11-05", "close": 47.79, "volume": 3694147.0}, {"date": "2021-11-08", "close": 47.91, "volume": 2662564.0}, {"date": "2021-11-09", "close": 47.83, "volume": 2841441.0}, {"date": "2021-11-10", "close": 48.02, "volume": 3256045.0}, {"date": "2021-11-11", "close": 49.12, "volume": 3857337.0}, {"date": "2021-11-12", "close": 49.36, "volume": 5628327.0}, {"date": "2021-11-15", "close": 49.95, "volume": 5330582.0}, {"date": "2021-11-16", "close": 50.22, "volume": 4131397.0}, {"date": "2021-11-17", "close": 50.05, "volume": 4451248.0}, {"date": "2021-11-18", "close": 50.14, "volume": 4172964.0}, {"date": "2021-11-19", "close": 49.61, "volume": 5837572.0}, {"date": "2021-11-22", "close": 50.27, "volume": 4113723.0}, {"date": "2021-11-23", "close": 50.84, "volume": 3525956.0}, {"date": "2021-11-24", "close": 51.04, "volume": 3815883.0}, {"date": "2021-11-26", "close": 48.56, "volume": 3456582.0}, {"date": "2021-11-29", "close": 48.78, "volume": 4300751.0}, {"date": "2021-11-30", "close": 47.27, "volume": 8891195.0}, {"date": "2021-12-01", "close": 46.52, "volume": 5437090.0}, {"date": "2021-12-02", "close": 48.07, "volume": 4403487.0}, {"date": "2021-12-03", "close": 46.35, "volume": 5025337.0}, {"date": "2021-12-06", "close": 47.56, "volume": 5457611.0}, {"date": "2021-12-07", "close": 48.33, "volume": 4564857.0}, {"date": "2021-12-08", "close": 47.6, "volume": 4430704.0}, {"date": "2021-12-09", "close": 47.37, "volume": 2973164.0}, {"date": "2021-12-10", "close": 47.4, "volume": 2876133.0}, {"date": "2021-12-13", "close": 46.29, "volume": 3229308.0}, {"date": "2021-12-14", "close": 47.08, "volume": 4937539.0}, {"date": "2021-12-15", "close": 47.15, "volume": 3983573.0}, {"date": "2021-12-16", "close": 47.12, "volume": 4421602.0}, {"date": "2021-12-17", "close": 45.46, "volume": 7549230.0}, {"date": "2021-12-20", "close": 44.49, "volume": 4842659.0}, {"date": "2021-12-21", "close": 45.83, "volume": 3757609.0}, {"date": "2021-12-22", "close": 46.14, "volume": 3658728.0}, {"date": "2021-12-23", "close": 46.63, "volume": 3605247.0}, {"date": "2021-12-27", "close": 47.2, "volume": 2022142.0}, {"date": "2021-12-28", "close": 47.3, "volume": 1907023.0}, {"date": "2021-12-29", "close": 47.3, "volume": 1957471.0}, {"date": "2021-12-30", "close": 47.27, "volume": 1737820.0}, {"date": "2021-12-31", "close": 47.25, "volume": 1972080.0}, {"date": "2022-01-03", "close": 49.14, "volume": 4770516.0}, {"date": "2022-01-04", "close": 51.37, "volume": 6104540.0}, {"date": "2022-01-05", "close": 50.98, "volume": 4119295.0}, {"date": "2022-01-06", "close": 53.8, "volume": 6120245.0}, {"date": "2022-01-07", "close": 54.22, "volume": 4213988.0}, {"date": "2022-01-10", "close": 53.92, "volume": 4950998.0}, {"date": "2022-01-11", "close": 54.54, "volume": 5471940.0}, {"date": "2022-01-12", "close": 55.21, "volume": 6024379.0}, {"date": "2022-01-13", "close": 55.7, "volume": 6217846.0}, {"date": "2022-01-14", "close": 56.35, "volume": 6281473.0}, {"date": "2022-01-18", "close": 55.67, "volume": 7385518.0}, {"date": "2022-01-19", "close": 54.36, "volume": 7090167.0}, {"date": "2022-01-20", "close": 52.16, "volume": 7638226.0}, {"date": "2022-01-21", "close": 50.62, "volume": 6136348.0}, {"date": "2022-01-24", "close": 51.1, "volume": 6590201.0}, {"date": "2022-01-25", "close": 51.61, "volume": 6679498.0}, {"date": "2022-01-26", "close": 52.13, "volume": 6728724.0}, {"date": "2022-01-27", "close": 51.8, "volume": 6317013.0}, {"date": "2022-01-28", "close": 51.7, "volume": 5145860.0}, {"date": "2022-01-31", "close": 51.47, "volume": 7200939.0}, {"date": "2022-02-01", "close": 52.95, "volume": 6745125.0}, {"date": "2022-02-02", "close": 53.14, "volume": 5846100.0}, {"date": "2022-02-03", "close": 52.97, "volume": 4627532.0}, {"date": "2022-02-04", "close": 54.05, "volume": 4123559.0}, {"date": "2022-02-07", "close": 54.23, "volume": 3403837.0}, {"date": "2022-02-08", "close": 55.37, "volume": 4185787.0}, {"date": "2022-02-09", "close": 55.31, "volume": 3655717.0}, {"date": "2022-02-10", "close": 55.0, "volume": 4169714.0}, {"date": "2022-02-11", "close": 54.47, "volume": 4407142.0}, {"date": "2022-02-14", "close": 53.66, "volume": 4276420.0}, {"date": "2022-02-15", "close": 55.15, "volume": 3479546.0}, {"date": "2022-02-16", "close": 55.23, "volume": 3221619.0}, {"date": "2022-02-17", "close": 53.09, "volume": 3690132.0}, {"date": "2022-02-18", "close": 53.25, "volume": 3803841.0}, {"date": "2022-02-22", "close": 53.13, "volume": 3560430.0}, {"date": "2022-02-23", "close": 51.85, "volume": 3486196.0}, {"date": "2022-02-24", "close": 50.48, "volume": 5760380.0}, {"date": "2022-02-25", "close": 52.98, "volume": 4297103.0}, {"date": "2022-02-28", "close": 52.42, "volume": 4510010.0}, {"date": "2022-03-01", "close": 48.56, "volume": 6732292.0}, {"date": "2022-03-02", "close": 50.7, "volume": 4999031.0}, {"date": "2022-03-03", "close": 50.19, "volume": 4866220.0}, {"date": "2022-03-04", "close": 48.17, "volume": 4990699.0}, {"date": "2022-03-07", "close": 45.43, "volume": 6619719.0}, {"date": "2022-03-08", "close": 45.63, "volume": 5535784.0}, {"date": "2022-03-09", "close": 47.85, "volume": 5649551.0}, {"date": "2022-03-10", "close": 47.28, "volume": 5557971.0}, {"date": "2022-03-11", "close": 46.88, "volume": 4996846.0}, {"date": "2022-03-14", "close": 48.77, "volume": 6143336.0}, {"date": "2022-03-15", "close": 48.69, "volume": 4708281.0}, {"date": "2022-03-16", "close": 50.34, "volume": 5226468.0}, {"date": "2022-03-17", "close": 49.74, "volume": 4743053.0}, {"date": "2022-03-18", "close": 49.25, "volume": 12258610.0}, {"date": "2022-03-21", "close": 49.08, "volume": 4394905.0}, {"date": "2022-03-22", "close": 49.96, "volume": 4667063.0}, {"date": "2022-03-23", "close": 48.13, "volume": 4726009.0}, {"date": "2022-03-24", "close": 48.64, "volume": 4625765.0}, {"date": "2022-03-25", "close": 48.7, "volume": 6003547.0}, {"date": "2022-03-28", "close": 47.69, "volume": 5769183.0}, {"date": "2022-03-29", "close": 48.64, "volume": 5043964.0}, {"date": "2022-03-30", "close": 46.8, "volume": 5538003.0}, {"date": "2022-03-31", "close": 45.33, "volume": 4670072.0}, {"date": "2022-04-01", "close": 44.19, "volume": 7549987.0}, {"date": "2022-04-04", "close": 43.55, "volume": 6811219.0}, {"date": "2022-04-05", "close": 43.04, "volume": 10930240.0}, {"date": "2022-04-06", "close": 42.08, "volume": 35936490.0}, {"date": "2022-04-07", "close": 41.65, "volume": 11504470.0}, {"date": "2022-04-08", "close": 41.83, "volume": 7917206.0}, {"date": "2022-04-11", "close": 41.82, "volume": 7766440.0}, {"date": "2022-04-12", "close": 40.9, "volume": 9963612.0}, {"date": "2022-04-13", "close": 41.23, "volume": 5783511.0}, {"date": "2022-04-14", "close": 40.87, "volume": 5478591.0}, {"date": "2022-04-18", "close": 41.23, "volume": 7482051.0}, {"date": "2022-04-19", "close": 44.04, "volume": 8730381.0}, {"date": "2022-04-20", "close": 44.32, "volume": 6872331.0}, {"date": "2022-04-21", "close": 43.03, "volume": 6599787.0}, {"date": "2022-04-22", "close": 41.84, "volume": 6988100.0}, {"date": "2022-04-25", "close": 41.68, "volume": 7412580.0}, {"date": "2022-04-26", "close": 39.97, "volume": 8904474.0}, {"date": "2022-04-27", "close": 39.71, "volume": 10561470.0}, {"date": "2022-04-28", "close": 40.3, "volume": 6822704.0}, {"date": "2022-04-29", "close": 39.4, "volume": 7054298.0}, {"date": "2022-05-02", "close": 39.4, "volume": 6186927.0}, {"date": "2022-05-03", "close": 40.17, "volume": 5829969.0}, {"date": "2022-05-04", "close": 41.49, "volume": 8011504.0}, {"date": "2022-05-05", "close": 40.59, "volume": 6161068.0}, {"date": "2022-05-06", "close": 40.01, "volume": 6960818.0}, {"date": "2022-05-09", "close": 39.42, "volume": 7839123.0}, {"date": "2022-05-10", "close": 39.04, "volume": 6612648.0}, {"date": "2022-05-11", "close": 38.03, "volume": 5713113.0}, {"date": "2022-05-12", "close": 37.79, "volume": 6076668.0}, {"date": "2022-05-13", "close": 37.94, "volume": 4843534.0}, {"date": "2022-05-16", "close": 37.99, "volume": 6559858.0}, {"date": "2022-05-17", "close": 39.41, "volume": 4708741.0}, {"date": "2022-05-18", "close": 38.0, "volume": 6143198.0}, {"date": "2022-05-19", "close": 37.7, "volume": 5379915.0}, {"date": "2022-05-20", "close": 37.75, "volume": 5551869.0}, {"date": "2022-05-23", "close": 39.05, "volume": 5378701.0}, {"date": "2022-05-24", "close": 38.71, "volume": 5420756.0}, {"date": "2022-05-25", "close": 39.6, "volume": 5310259.0}, {"date": "2022-05-26", "close": 40.3, "volume": 4997017.0}, {"date": "2022-05-27", "close": 40.87, "volume": 3577630.0}, {"date": "2022-05-31", "close": 41.38, "volume": 9257923.0}, {"date": "2022-06-01", "close": 40.04, "volume": 5284791.0}, {"date": "2022-06-02", "close": 41.09, "volume": 3804042.0}, {"date": "2022-06-03", "close": 40.47, "volume": 3142789.0}, {"date": "2022-06-06", "close": 40.61, "volume": 3087676.0}, {"date": "2022-06-07", "close": 41.06, "volume": 3724705.0}, {"date": "2022-06-08", "close": 40.38, "volume": 3914631.0}, {"date": "2022-06-09", "close": 38.87, "volume": 3950547.0}, {"date": "2022-06-10", "close": 36.59, "volume": 5222046.0}, {"date": "2022-06-13", "close": 35.42, "volume": 7045605.0}, {"date": "2022-06-14", "close": 35.66, "volume": 6833488.0}, {"date": "2022-06-15", "close": 36.29, "volume": 6990653.0}, {"date": "2022-06-16", "close": 35.04, "volume": 6169044.0}, {"date": "2022-06-17", "close": 35.62, "volume": 11754540.0}, {"date": "2022-06-21", "close": 36.17, "volume": 5090413.0}, {"date": "2022-06-22", "close": 36.35, "volume": 5361752.0}, {"date": "2022-06-23", "close": 35.15, "volume": 6535685.0}, {"date": "2022-06-24", "close": 37.03, "volume": 6903402.0}, {"date": "2022-06-27", "close": 36.39, "volume": 4973345.0}, {"date": "2022-06-28", "close": 36.74, "volume": 4751296.0}, {"date": "2022-06-29", "close": 36.13, "volume": 3085181.0}, {"date": "2022-06-30", "close": 35.69, "volume": 4394723.0}, {"date": "2022-07-01", "close": 36.12, "volume": 4016299.0}, {"date": "2022-07-05", "close": 35.88, "volume": 3858880.0}, {"date": "2022-07-06", "close": 35.56, "volume": 4330140.0}, {"date": "2022-07-07", "close": 36.45, "volume": 3068353.0}, {"date": "2022-07-08", "close": 36.31, "volume": 2549844.0}, {"date": "2022-07-11", "close": 36.2, "volume": 2625677.0}, {"date": "2022-07-12", "close": 36.06, "volume": 3405377.0}, {"date": "2022-07-13", "close": 35.38, "volume": 3468756.0}, {"date": "2022-07-14", "close": 34.93, "volume": 4019189.0}, {"date": "2022-07-15", "close": 36.8, "volume": 4332593.0}, {"date": "2022-07-18", "close": 37.17, "volume": 7564150.0}, {"date": "2022-07-19", "close": 37.89, "volume": 5877866.0}, {"date": "2022-07-20", "close": 37.57, "volume": 6051947.0}, {"date": "2022-07-21", "close": 37.54, "volume": 4883755.0}, {"date": "2022-07-22", "close": 37.17, "volume": 4851308.0}, {"date": "2022-07-25", "close": 37.71, "volume": 3332675.0}, {"date": "2022-07-26", "close": 36.61, "volume": 3744467.0}, {"date": "2022-07-27", "close": 37.33, "volume": 3484975.0}, {"date": "2022-07-28", "close": 37.35, "volume": 3333164.0}, {"date": "2022-07-29", "close": 37.97, "volume": 5277415.0}, {"date": "2022-08-01", "close": 37.58, "volume": 3223077.0}, {"date": "2022-08-02", "close": 36.73, "volume": 2789103.0}, {"date": "2022-08-03", "close": 37.28, "volume": 3917373.0}, {"date": "2022-08-04", "close": 36.6, "volume": 2680319.0}, {"date": "2022-08-05", "close": 37.21, "volume": 2627238.0}, {"date": "2022-08-08", "close": 37.21, "volume": 4707125.0}, {"date": "2022-08-09", "close": 37.15, "volume": 2565372.0}, {"date": "2022-08-10", "close": 38.41, "volume": 6116952.0}, {"date": "2022-08-11", "close": 39.38, "volume": 4246477.0}, {"date": "2022-08-12", "close": 39.91, "volume": 3327071.0}, {"date": "2022-08-15", "close": 39.83, "volume": 2522549.0}, {"date": "2022-08-16", "close": 40.09, "volume": 2715687.0}, {"date": "2022-08-17", "close": 39.51, "volume": 2973629.0}, {"date": "2022-08-18", "close": 39.74, "volume": 2996141.0}, {"date": "2022-08-19", "close": 38.98, "volume": 3402358.0}, {"date": "2022-08-22", "close": 38.1, "volume": 3366936.0}, {"date": "2022-08-23", "close": 38.09, "volume": 2761722.0}, {"date": "2022-08-24", "close": 37.98, "volume": 2218573.0}, {"date": "2022-08-25", "close": 38.7, "volume": 2622457.0}, {"date": "2022-08-26", "close": 37.26, "volume": 4262958.0}, {"date": "2022-08-29", "close": 36.78, "volume": 3157023.0}, {"date": "2022-08-30", "close": 36.74, "volume": 3389079.0}, {"date": "2022-08-31", "close": 36.68, "volume": 6227873.0}, {"date": "2022-09-01", "close": 36.63, "volume": 3222102.0}, {"date": "2022-09-02", "close": 36.18, "volume": 3023732.0}, {"date": "2022-09-06", "close": 35.71, "volume": 3999436.0}, {"date": "2022-09-07", "close": 36.21, "volume": 5198149.0}, {"date": "2022-09-08", "close": 37.83, "volume": 4212146.0}, {"date": "2022-09-09", "close": 38.32, "volume": 3223659.0}, {"date": "2022-09-12", "close": 39.13, "volume": 3935662.0}, {"date": "2022-09-13", "close": 37.24, "volume": 3163345.0}, {"date": "2022-09-14", "close": 36.9, "volume": 3420434.0}, {"date": "2022-09-15", "close": 37.71, "volume": 4205740.0}, {"date": "2022-09-16", "close": 36.87, "volume": 8385577.0}, {"date": "2022-09-19", "close": 37.28, "volume": 3134958.0}, {"date": "2022-09-20", "close": 36.81, "volume": 2655887.0}, {"date": "2022-09-21", "close": 36.49, "volume": 5814163.0}, {"date": "2022-09-22", "close": 35.15, "volume": 4234548.0}, {"date": "2022-09-23", "close": 34.43, "volume": 5593772.0}, {"date": "2022-09-26", "close": 33.66, "volume": 4562413.0}, {"date": "2022-09-27", "close": 32.99, "volume": 7137286.0}, {"date": "2022-09-28", "close": 33.97, "volume": 8326271.0}, {"date": "2022-09-29", "close": 33.85, "volume": 7673879.0}, {"date": "2022-09-30", "close": 34.36, "volume": 5693015.0}, {"date": "2022-10-03", "close": 35.04, "volume": 6804391.0}, {"date": "2022-10-04", "close": 36.63, "volume": 4902836.0}, {"date": "2022-10-05", "close": 36.11, "volume": 3522759.0}, {"date": "2022-10-06", "close": 35.43, "volume": 3630652.0}, {"date": "2022-10-07", "close": 35.02, "volume": 3716649.0}, {"date": "2022-10-10", "close": 34.67, "volume": 2618498.0}, {"date": "2022-10-11", "close": 34.3, "volume": 4089213.0}, {"date": "2022-10-12", "close": 34.17, "volume": 3165571.0}, {"date": "2022-10-13", "close": 36.13, "volume": 4264864.0}, {"date": "2022-10-14", "close": 35.82, "volume": 4021652.0}, {"date": "2022-10-17", "close": 36.29, "volume": 5146256.0}, {"date": "2022-10-18", "close": 36.94, "volume": 5265847.0}, {"date": "2022-10-19", "close": 36.72, "volume": 6101891.0}, {"date": "2022-10-20", "close": 35.9, "volume": 5979243.0}, {"date": "2022-10-21", "close": 37.94, "volume": 6978275.0}, {"date": "2022-10-24", "close": 39.39, "volume": 6397323.0}, {"date": "2022-10-25", "close": 40.44, "volume": 6430779.0}, {"date": "2022-10-26", "close": 40.19, "volume": 4645523.0}, {"date": "2022-10-27", "close": 40.04, "volume": 3137521.0}, {"date": "2022-10-28", "close": 40.98, "volume": 3603231.0}, {"date": "2022-10-31", "close": 40.9, "volume": 4072095.0}, {"date": "2022-11-01", "close": 40.44, "volume": 5974167.0}, {"date": "2022-11-02", "close": 39.56, "volume": 4356113.0}, {"date": "2022-11-03", "close": 39.13, "volume": 3192347.0}, {"date": "2022-11-04", "close": 40.12, "volume": 5909411.0}, {"date": "2022-11-07", "close": 40.23, "volume": 4805667.0}, {"date": "2022-11-08", "close": 40.2, "volume": 3781541.0}, {"date": "2022-11-09", "close": 39.66, "volume": 4278121.0}, {"date": "2022-11-10", "close": 41.42, "volume": 4425710.0}, {"date": "2022-11-11", "close": 41.55, "volume": 3244610.0}, {"date": "2022-11-14", "close": 40.3, "volume": 3729010.0}, {"date": "2022-11-15", "close": 40.46, "volume": 3934559.0}, {"date": "2022-11-16", "close": 39.71, "volume": 3223821.0}, {"date": "2022-11-17", "close": 39.69, "volume": 2950951.0}, {"date": "2022-11-18", "close": 40.41, "volume": 3735079.0}, {"date": "2022-11-21", "close": 40.64, "volume": 3062500.0}, {"date": "2022-11-22", "close": 41.39, "volume": 3140088.0}, {"date": "2022-11-23", "close": 41.56, "volume": 2597491.0}, {"date": "2022-11-25", "close": 41.91, "volume": 1304218.0}, {"date": "2022-11-28", "close": 41.12, "volume": 2946821.0}, {"date": "2022-11-29", "close": 41.79, "volume": 3362470.0}, {"date": "2022-11-30", "close": 42.38, "volume": 4682179.0}, {"date": "2022-12-01", "close": 41.98, "volume": 3301815.0}, {"date": "2022-12-02", "close": 41.7, "volume": 2580842.0}, {"date": "2022-12-05", "close": 39.48, "volume": 4661894.0}, {"date": "2022-12-06", "close": 39.32, "volume": 4907443.0}, {"date": "2022-12-07", "close": 39.5, "volume": 4712727.0}, {"date": "2022-12-08", "close": 39.58, "volume": 4389743.0}, {"date": "2022-12-09", "close": 39.82, "volume": 3372136.0}, {"date": "2022-12-12", "close": 40.43, "volume": 3753325.0}, {"date": "2022-12-13", "close": 39.9, "volume": 4687774.0}, {"date": "2022-12-14", "close": 39.06, "volume": 4484282.0}, {"date": "2022-12-15", "close": 38.32, "volume": 5140246.0}, {"date": "2022-12-16", "close": 38.33, "volume": 6154369.0}, {"date": "2022-12-19", "close": 38.2, "volume": 2836544.0}, {"date": "2022-12-20", "close": 38.05, "volume": 4141793.0}, {"date": "2022-12-21", "close": 38.7, "volume": 3831827.0}, {"date": "2022-12-22", "close": 38.89, "volume": 3047772.0}, {"date": "2022-12-23", "close": 38.9, "volume": 1809113.0}, {"date": "2022-12-27", "close": 39.21, "volume": 1663219.0}, {"date": "2022-12-28", "close": 38.97, "volume": 1881566.0}, {"date": "2022-12-29", "close": 39.47, "volume": 2303317.0}, {"date": "2022-12-30", "close": 39.37, "volume": 2199918.0}, {"date": "2023-01-03", "close": 39.53, "volume": 3784078.0}, {"date": "2023-01-04", "close": 40.65, "volume": 3356200.0}, {"date": "2023-01-05", "close": 40.47, "volume": 3819709.0}, {"date": "2023-01-06", "close": 41.64, "volume": 3238276.0}, {"date": "2023-01-09", "close": 41.1, "volume": 2411412.0}, {"date": "2023-01-10", "close": 41.26, "volume": 2514034.0}, {"date": "2023-01-11", "close": 41.47, "volume": 3414322.0}, {"date": "2023-01-12", "close": 41.83, "volume": 3019924.0}, {"date": "2023-01-13", "close": 41.72, "volume": 3893028.0}, {"date": "2023-01-17", "close": 40.82, "volume": 6119274.0}, {"date": "2023-01-18", "close": 40.9, "volume": 7269243.0}, {"date": "2023-01-19", "close": 40.27, "volume": 4851530.0}, {"date": "2023-01-20", "close": 41.26, "volume": 7980610.0}, {"date": "2023-01-23", "close": 42.42, "volume": 4281437.0}, {"date": "2023-01-24", "close": 41.82, "volume": 4273455.0}, {"date": "2023-01-25", "close": 42.75, "volume": 5269762.0}, {"date": "2023-01-26", "close": 43.12, "volume": 3857984.0}, {"date": "2023-01-27", "close": 43.29, "volume": 2856899.0}, {"date": "2023-01-30", "close": 42.29, "volume": 3410533.0}, {"date": "2023-01-31", "close": 43.32, "volume": 2989703.0}, {"date": "2023-02-01", "close": 43.66, "volume": 3604342.0}, {"date": "2023-02-02", "close": 44.46, "volume": 3647296.0}, {"date": "2023-02-03", "close": 44.44, "volume": 2969498.0}, {"date": "2023-02-06", "close": 43.78, "volume": 2719694.0}, {"date": "2023-02-07", "close": 44.28, "volume": 2825100.0}, {"date": "2023-02-08", "close": 43.81, "volume": 3137995.0}, {"date": "2023-02-09", "close": 43.17, "volume": 2869639.0}, {"date": "2023-02-10", "close": 43.12, "volume": 2711987.0}, {"date": "2023-02-13", "close": 43.47, "volume": 2650037.0}, {"date": "2023-02-14", "close": 43.36, "volume": 2694493.0}, {"date": "2023-02-15", "close": 43.43, "volume": 1894420.0}, {"date": "2023-02-16", "close": 42.81, "volume": 2269626.0}, {"date": "2023-02-17", "close": 43.18, "volume": 4095107.0}, {"date": "2023-02-21", "close": 41.95, "volume": 3974165.0}, {"date": "2023-02-22", "close": 41.84, "volume": 3600445.0}, {"date": "2023-02-23", "close": 41.93, "volume": 4411352.0}, {"date": "2023-02-24", "close": 41.89, "volume": 3760894.0}, {"date": "2023-02-27", "close": 41.75, "volume": 3074462.0}, {"date": "2023-02-28", "close": 41.76, "volume": 4626851.0}, {"date": "2023-03-01", "close": 41.61, "volume": 3415599.0}, {"date": "2023-03-02", "close": 40.35, "volume": 5668041.0}, {"date": "2023-03-03", "close": 40.98, "volume": 4180968.0}, {"date": "2023-03-06", "close": 40.77, "volume": 4006037.0}, {"date": "2023-03-07", "close": 38.69, "volume": 6548500.0}, {"date": "2023-03-08", "close": 38.08, "volume": 5622264.0}, {"date": "2023-03-09", "close": 35.75, "volume": 9842000.0}, {"date": "2023-03-10", "close": 34.44, "volume": 12623770.0}, {"date": "2023-03-13", "close": 30.65, "volume": 20903780.0}, {"date": "2023-03-14", "close": 31.9, "volume": 13167900.0}, {"date": "2023-03-15", "close": 31.51, "volume": 16906840.0}, {"date": "2023-03-16", "close": 32.59, "volume": 14992330.0}, {"date": "2023-03-17", "close": 30.86, "volume": 17698420.0}, {"date": "2023-03-20", "close": 31.55, "volume": 12167630.0}, {"date": "2023-03-21", "close": 33.02, "volume": 7563121.0}, {"date": "2023-03-22", "close": 30.96, "volume": 8102934.0}, {"date": "2023-03-23", "close": 29.89, "volume": 8759560.0}, {"date": "2023-03-24", "close": 31.1, "volume": 11488690.0}, {"date": "2023-03-27", "close": 30.48, "volume": 12701580.0}, {"date": "2023-03-28", "close": 30.73, "volume": 6859057.0}, {"date": "2023-03-29", "close": 31.13, "volume": 9854839.0}, {"date": "2023-03-30", "close": 30.77, "volume": 8100399.0}, {"date": "2023-03-31", "close": 30.37, "volume": 11001550.0}, {"date": "2023-04-03", "close": 30.2, "volume": 7362124.0}, {"date": "2023-04-04", "close": 29.17, "volume": 9700059.0}, {"date": "2023-04-05", "close": 28.62, "volume": 9071152.0}, {"date": "2023-04-06", "close": 29.07, "volume": 5574960.0}, {"date": "2023-04-10", "close": 29.29, "volume": 5505013.0}, {"date": "2023-04-11", "close": 29.41, "volume": 6216751.0}, {"date": "2023-04-12", "close": 29.38, "volume": 5767779.0}, {"date": "2023-04-13", "close": 29.55, "volume": 7176237.0}, {"date": "2023-04-14", "close": 29.1, "volume": 9370332.0}, {"date": "2023-04-17", "close": 30.32, "volume": 8483233.0}, {"date": "2023-04-18", "close": 30.44, "volume": 7780918.0}, {"date": "2023-04-19", "close": 30.5, "volume": 10555280.0}, {"date": "2023-04-20", "close": 29.06, "volume": 12453460.0}, {"date": "2023-04-21", "close": 28.8, "volume": 8635317.0}, {"date": "2023-04-24", "close": 28.6, "volume": 7526951.0}, {"date": "2023-04-25", "close": 28.87, "volume": 15279120.0}, {"date": "2023-04-26", "close": 29.16, "volume": 18711190.0}, {"date": "2023-04-27", "close": 30.09, "volume": 8392856.0}, {"date": "2023-04-28", "close": 30.94, "volume": 12849550.0}, {"date": "2023-05-01", "close": 28.82, "volume": 22079560.0}, {"date": "2023-05-02", "close": 26.93, "volume": 16331930.0}, {"date": "2023-05-03", "close": 26.22, "volume": 11423860.0}, {"date": "2023-05-04", "close": 24.85, "volume": 26935530.0}, {"date": "2023-05-05", "close": 26.44, "volume": 10439720.0}, {"date": "2023-05-08", "close": 25.76, "volume": 10999890.0}, {"date": "2023-05-09", "close": 26.05, "volume": 6566022.0}, {"date": "2023-05-10", "close": 25.4, "volume": 9605837.0}, {"date": "2023-05-11", "close": 24.8, "volume": 8251876.0}, {"date": "2023-05-12", "close": 24.8, "volume": 5958956.0}, {"date": "2023-05-15", "close": 25.77, "volume": 5989418.0}, {"date": "2023-05-16", "close": 25.05, "volume": 5354663.0}, {"date": "2023-05-17", "close": 26.38, "volume": 9696911.0}, {"date": "2023-05-18", "close": 26.34, "volume": 7865376.0}, {"date": "2023-05-19", "close": 26.18, "volume": 7046037.0}, {"date": "2023-05-22", "close": 27.19, "volume": 4958701.0}, {"date": "2023-05-23", "close": 27.87, "volume": 9846756.0}, {"date": "2023-05-24", "close": 26.93, "volume": 6736478.0}, {"date": "2023-05-25", "close": 26.85, "volume": 6078822.0}, {"date": "2023-05-26", "close": 27.01, "volume": 4924699.0}, {"date": "2023-05-30", "close": 27.17, "volume": 6659313.0}, {"date": "2023-05-31", "close": 25.78, "volume": 9193936.0}, {"date": "2023-06-01", "close": 26.39, "volume": 5922237.0}, {"date": "2023-06-02", "close": 27.79, "volume": 6792215.0}, {"date": "2023-06-05", "close": 27.49, "volume": 3681640.0}, {"date": "2023-06-06", "close": 28.6, "volume": 4911704.0}, {"date": "2023-06-07", "close": 29.01, "volume": 8153933.0}, {"date": "2023-06-08", "close": 28.83, "volume": 6614229.0}, {"date": "2023-06-09", "close": 28.34, "volume": 7208409.0}, {"date": "2023-06-12", "close": 27.41, "volume": 16314070.0}, {"date": "2023-06-13", "close": 28.18, "volume": 7523398.0}, {"date": "2023-06-14", "close": 27.1, "volume": 7213135.0}, {"date": "2023-06-15", "close": 27.69, "volume": 6617271.0}, {"date": "2023-06-16", "close": 27.26, "volume": 11760960.0}, {"date": "2023-06-20", "close": 27.2, "volume": 5030532.0}, {"date": "2023-06-21", "close": 26.94, "volume": 4338011.0}, {"date": "2023-06-22", "close": 26.07, "volume": 5286190.0}, {"date": "2023-06-23", "close": 25.47, "volume": 6465341.0}, {"date": "2023-06-26", "close": 25.56, "volume": 4541024.0}, {"date": "2023-06-27", "close": 26.08, "volume": 5583947.0}, {"date": "2023-06-28", "close": 25.66, "volume": 6073669.0}, {"date": "2023-06-29", "close": 25.93, "volume": 8938760.0}, {"date": "2023-06-30", "close": 26.08, "volume": 6005624.0}, {"date": "2023-07-03", "close": 26.52, "volume": 3847114.0}, {"date": "2023-07-05", "close": 26.25, "volume": 4927586.0}, {"date": "2023-07-06", "close": 26.07, "volume": 5818724.0}, {"date": "2023-07-07", "close": 26.93, "volume": 7350480.0}, {"date": "2023-07-10", "close": 26.7, "volume": 4965063.0}, {"date": "2023-07-11", "close": 27.58, "volume": 6267675.0}, {"date": "2023-07-12", "close": 28.11, "volume": 6289624.0}, {"date": "2023-07-13", "close": 28.38, "volume": 4768441.0}, {"date": "2023-07-14", "close": 27.78, "volume": 5653622.0}, {"date": "2023-07-17", "close": 28.08, "volume": 3563856.0}, {"date": "2023-07-18", "close": 29.11, "volume": 8574633.0}, {"date": "2023-07-19", "close": 30.97, "volume": 14997730.0}, {"date": "2023-07-20", "close": 31.22, "volume": 13413520.0}, {"date": "2023-07-21", "close": 31.05, "volume": 8213520.0}, {"date": "2023-07-24", "close": 32.14, "volume": 7113596.0}, {"date": "2023-07-25", "close": 31.17, "volume": 7898312.0}, {"date": "2023-07-26", "close": 32.44, "volume": 7212028.0}, {"date": "2023-07-27", "close": 31.93, "volume": 6255994.0}, {"date": "2023-07-28", "close": 32.29, "volume": 4880199.0}, {"date": "2023-07-31", "close": 32.26, "volume": 5580440.0}, {"date": "2023-08-01", "close": 31.1, "volume": 5990475.0}, {"date": "2023-08-02", "close": 31.05, "volume": 4592483.0}, {"date": "2023-08-03", "close": 31.48, "volume": 4580809.0}, {"date": "2023-08-04", "close": 31.25, "volume": 7734558.0}, {"date": "2023-08-07", "close": 31.51, "volume": 3818612.0}, {"date": "2023-08-08", "close": 31.0, "volume": 6937572.0}, {"date": "2023-08-09", "close": 30.6, "volume": 4899261.0}, {"date": "2023-08-10", "close": 30.73, "volume": 4910507.0}, {"date": "2023-08-11", "close": 30.71, "volume": 3340174.0}, {"date": "2023-08-14", "close": 29.58, "volume": 5035210.0}, {"date": "2023-08-15", "close": 28.29, "volume": 6047831.0}, {"date": "2023-08-16", "close": 28.1, "volume": 4332718.0}, {"date": "2023-08-17", "close": 28.28, "volume": 3573228.0}, {"date": "2023-08-18", "close": 27.71, "volume": 6967844.0}, {"date": "2023-08-21", "close": 27.44, "volume": 4623888.0}, {"date": "2023-08-22", "close": 26.75, "volume": 4834074.0}, {"date": "2023-08-23", "close": 26.92, "volume": 4064066.0}, {"date": "2023-08-24", "close": 27.08, "volume": 4398129.0}, {"date": "2023-08-25", "close": 26.84, "volume": 3781818.0}, {"date": "2023-08-28", "close": 27.37, "volume": 3784955.0}, {"date": "2023-08-29", "close": 28.3, "volume": 6189362.0}, {"date": "2023-08-30", "close": 27.99, "volume": 6882628.0}, {"date": "2023-08-31", "close": 28.13, "volume": 6485158.0}, {"date": "2023-09-01", "close": 28.63, "volume": 3725590.0}, {"date": "2023-09-05", "close": 28.38, "volume": 3721538.0}, {"date": "2023-09-06", "close": 27.68, "volume": 5172415.0}, {"date": "2023-09-07", "close": 26.94, "volume": 5163791.0}, {"date": "2023-09-08", "close": 27.37, "volume": 3939629.0}, {"date": "2023-09-11", "close": 27.62, "volume": 6165350.0}, {"date": "2023-09-12", "close": 28.37, "volume": 5444255.0}, {"date": "2023-09-13", "close": 27.44, "volume": 6067464.0}, {"date": "2023-09-14", "close": 28.27, "volume": 4535980.0}, {"date": "2023-09-15", "close": 27.96, "volume": 9556800.0}, {"date": "2023-09-18", "close": 27.4, "volume": 3459781.0}, {"date": "2023-09-19", "close": 27.46, "volume": 5880637.0}, {"date": "2023-09-20", "close": 27.52, "volume": 6351319.0}, {"date": "2023-09-21", "close": 26.97, "volume": 4577811.0}, {"date": "2023-09-22", "close": 26.56, "volume": 3397840.0}, {"date": "2023-09-25", "close": 26.63, "volume": 3548270.0}, {"date": "2023-09-26", "close": 25.99, "volume": 5474693.0}, {"date": "2023-09-27", "close": 25.76, "volume": 4812012.0}, {"date": "2023-09-28", "close": 26.35, "volume": 4411140.0}, {"date": "2023-09-29", "close": 26.8, "volume": 4785279.0}, {"date": "2023-10-02", "close": 25.91, "volume": 5199543.0}, {"date": "2023-10-03", "close": 25.45, "volume": 5709126.0}, {"date": "2023-10-04", "close": 25.64, "volume": 7010230.0}, {"date": "2023-10-05", "close": 25.79, "volume": 3834345.0}, {"date": "2023-10-06", "close": 26.18, "volume": 7751759.0}, {"date": "2023-10-09", "close": 26.33, "volume": 3364449.0}, {"date": "2023-10-10", "close": 26.81, "volume": 4431725.0}, {"date": "2023-10-11", "close": 26.75, "volume": 2605687.0}, {"date": "2023-10-12", "close": 26.36, "volume": 4897834.0}, {"date": "2023-10-13", "close": 25.71, "volume": 6056225.0}, {"date": "2023-10-16", "close": 26.51, "volume": 4577217.0}, {"date": "2023-10-17", "close": 27.1, "volume": 6290234.0}, {"date": "2023-10-18", "close": 25.59, "volume": 11393030.0}, {"date": "2023-10-19", "close": 24.88, "volume": 8792258.0}, {"date": "2023-10-20", "close": 23.76, "volume": 9384607.0}, {"date": "2023-10-23", "close": 23.58, "volume": 9768045.0}, {"date": "2023-10-24", "close": 23.58, "volume": 6029794.0}, {"date": "2023-10-25", "close": 23.47, "volume": 6842441.0}, {"date": "2023-10-26", "close": 23.74, "volume": 5115055.0}, {"date": "2023-10-27", "close": 22.87, "volume": 4891887.0}, {"date": "2023-10-30", "close": 23.39, "volume": 6635448.0}, {"date": "2023-10-31", "close": 23.43, "volume": 6150630.0}, {"date": "2023-11-01", "close": 23.17, "volume": 5418882.0}, {"date": "2023-11-02", "close": 24.9, "volume": 6679928.0}, {"date": "2023-11-03", "close": 26.17, "volume": 8175892.0}, {"date": "2023-11-06", "close": 25.84, "volume": 4116196.0}, {"date": "2023-11-07", "close": 25.81, "volume": 4946849.0}, {"date": "2023-11-08", "close": 25.71, "volume": 3879177.0}, {"date": "2023-11-09", "close": 25.02, "volume": 7525465.0}, {"date": "2023-11-10", "close": 25.17, "volume": 3800629.0}, {"date": "2023-11-13", "close": 24.95, "volume": 3732007.0}, {"date": "2023-11-14", "close": 26.58, "volume": 5212383.0}, {"date": "2023-11-15", "close": 27.32, "volume": 5517549.0}, {"date": "2023-11-16", "close": 27.08, "volume": 4843736.0}, {"date": "2023-11-17", "close": 27.77, "volume": 4791148.0}, {"date": "2023-11-20", "close": 27.58, "volume": 4385427.0}, {"date": "2023-11-21", "close": 26.88, "volume": 4619370.0}, {"date": "2023-11-22", "close": 26.76, "volume": 2764286.0}, {"date": "2023-11-24", "close": 26.87, "volume": 1559046.0}, {"date": "2023-11-27", "close": 26.4, "volume": 4823597.0}, {"date": "2023-11-28", "close": 26.58, "volume": 4616519.0}, {"date": "2023-11-29", "close": 27.24, "volume": 5287762.0}, {"date": "2023-11-30", "close": 27.27, "volume": 7219881.0}, {"date": "2023-12-01", "close": 28.52, "volume": 7566890.0}, {"date": "2023-12-04", "close": 28.65, "volume": 5361662.0}, {"date": "2023-12-05", "close": 29.06, "volume": 9472810.0}, {"date": "2023-12-06", "close": 28.76, "volume": 6707243.0}, {"date": "2023-12-07", "close": 29.16, "volume": 3254849.0}, {"date": "2023-12-08", "close": 29.61, "volume": 4002800.0}, {"date": "2023-12-11", "close": 29.59, "volume": 3222813.0}, {"date": "2023-12-12", "close": 29.31, "volume": 3587339.0}, {"date": "2023-12-13", "close": 31.54, "volume": 8223777.0}, {"date": "2023-12-14", "close": 33.63, "volume": 13602170.0}, {"date": "2023-12-15", "close": 33.56, "volume": 12213290.0}, {"date": "2023-12-18", "close": 32.96, "volume": 5814126.0}, {"date": "2023-12-19", "close": 33.55, "volume": 4805587.0}, {"date": "2023-12-20", "close": 32.38, "volume": 4894690.0}, {"date": "2023-12-21", "close": 32.91, "volume": 4937065.0}, {"date": "2023-12-22", "close": 33.06, "volume": 3662865.0}, {"date": "2023-12-26", "close": 33.53, "volume": 2855108.0}, {"date": "2023-12-27", "close": 33.64, "volume": 2343067.0}, {"date": "2023-12-28", "close": 33.57, "volume": 2404318.0}, {"date": "2023-12-29", "close": 33.14, "volume": 2620876.0}, {"date": "2024-01-02", "close": 33.51, "volume": 4231583.0}, {"date": "2024-01-03", "close": 32.14, "volume": 5697451.0}, {"date": "2024-01-04", "close": 32.32, "volume": 4969614.0}, {"date": "2024-01-05", "close": 33.37, "volume": 7532373.0}, {"date": "2024-01-08", "close": 33.6, "volume": 4112553.0}, {"date": "2024-01-09", "close": 33.33, "volume": 3855623.0}, {"date": "2024-01-10", "close": 33.37, "volume": 4300619.0}, {"date": "2024-01-11", "close": 32.61, "volume": 5952938.0}, {"date": "2024-01-12", "close": 31.64, "volume": 5477964.0}, {"date": "2024-01-16", "close": 31.2, "volume": 6150939.0}, {"date": "2024-01-17", "close": 31.73, "volume": 9114912.0}, {"date": "2024-01-18", "close": 31.6, "volume": 5931390.0}, {"date": "2024-01-19", "close": 32.59, "volume": 5226775.0}, {"date": "2024-01-22", "close": 33.17, "volume": 5189568.0}, {"date": "2024-01-23", "close": 33.08, "volume": 6249981.0}, {"date": "2024-01-24", "close": 33.68, "volume": 4338480.0}, {"date": "2024-01-25", "close": 33.6, "volume": 5381975.0}, {"date": "2024-01-26", "close": 33.59, "volume": 2953203.0}, {"date": "2024-01-29", "close": 34.26, "volume": 6261677.0}, {"date": "2024-01-30", "close": 34.31, "volume": 5494488.0}, {"date": "2024-01-31", "close": 32.7, "volume": 10906860.0}, {"date": "2024-02-01", "close": 31.18, "volume": 14839430.0}, {"date": "2024-02-02", "close": 32.06, "volume": 7396522.0}, {"date": "2024-02-05", "close": 31.55, "volume": 5447815.0}, {"date": "2024-02-06", "close": 31.54, "volume": 9771576.0}, {"date": "2024-02-07", "close": 31.31, "volume": 7250785.0}, {"date": "2024-02-08", "close": 31.37, "volume": 4081993.0}, {"date": "2024-02-09", "close": 31.5, "volume": 4282548.0}, {"date": "2024-02-12", "close": 32.22, "volume": 4495108.0}, {"date": "2024-02-13", "close": 30.75, "volume": 10326780.0}, {"date": "2024-02-14", "close": 31.31, "volume": 5308058.0}, {"date": "2024-02-15", "close": 31.74, "volume": 7717267.0}, {"date": "2024-02-16", "close": 31.56, "volume": 4401574.0}, {"date": "2024-02-20", "close": 31.37, "volume": 3347776.0}, {"date": "2024-02-21", "close": 31.19, "volume": 3953212.0}, {"date": "2024-02-22", "close": 31.08, "volume": 4405784.0}, {"date": "2024-02-23", "close": 31.15, "volume": 4065983.0}, {"date": "2024-02-26", "close": 30.43, "volume": 4666430.0}, {"date": "2024-02-27", "close": 30.96, "volume": 3934635.0}, {"date": "2024-02-28", "close": 30.74, "volume": 4139088.0}, {"date": "2024-02-29", "close": 31.39, "volume": 6841355.0}, {"date": "2024-03-01", "close": 31.63, "volume": 4843621.0}, {"date": "2024-03-04", "close": 31.93, "volume": 6365461.0}, {"date": "2024-03-05", "close": 33.6, "volume": 9525146.0}, {"date": "2024-03-06", "close": 33.56, "volume": 9633262.0}, {"date": "2024-03-07", "close": 33.89, "volume": 6199480.0}, {"date": "2024-03-08", "close": 34.32, "volume": 7328184.0}, {"date": "2024-03-11", "close": 34.24, "volume": 5650049.0}, {"date": "2024-03-12", "close": 34.02, "volume": 4080020.0}, {"date": "2024-03-13", "close": 34.3, "volume": 3613656.0}, {"date": "2024-03-14", "close": 33.16, "volume": 7500203.0}, {"date": "2024-03-15", "close": 33.49, "volume": 20052700.0}, {"date": "2024-03-18", "close": 33.68, "volume": 3789936.0}, {"date": "2024-03-19", "close": 33.52, "volume": 5215159.0}, {"date": "2024-03-20", "close": 34.84, "volume": 5320787.0}, {"date": "2024-03-21", "close": 35.71, "volume": 4725725.0}, {"date": "2024-03-22", "close": 35.15, "volume": 3934464.0}, {"date": "2024-03-25", "close": 35.29, "volume": 2446438.0}, {"date": "2024-03-26", "close": 34.82, "volume": 5140929.0}, {"date": "2024-03-27", "close": 35.82, "volume": 4122300.0}, {"date": "2024-03-28", "close": 36.29, "volume": 3765471.0}, {"date": "2024-04-01", "close": 35.64, "volume": 3913563.0}, {"date": "2024-04-02", "close": 35.04, "volume": 5173794.0}, {"date": "2024-04-03", "close": 34.92, "volume": 11086080.0}, {"date": "2024-04-04", "close": 34.1, "volume": 6662124.0}, {"date": "2024-04-05", "close": 33.98, "volume": 5621536.0}, {"date": "2024-04-08", "close": 34.94, "volume": 8242041.0}, {"date": "2024-04-09", "close": 34.99, "volume": 3586114.0}, {"date": "2024-04-10", "close": 33.81, "volume": 5238085.0}, {"date": "2024-04-11", "close": 33.57, "volume": 4118703.0}, {"date": "2024-04-12", "close": 33.14, "volume": 3453943.0}, {"date": "2024-04-15", "close": 33.0, "volume": 3850160.0}, {"date": "2024-04-16", "close": 32.41, "volume": 6218305.0}, {"date": "2024-04-17", "close": 33.02, "volume": 6680498.0}, {"date": "2024-04-18", "close": 32.9, "volume": 5066682.0}, {"date": "2024-04-19", "close": 33.99, "volume": 8001434.0}, {"date": "2024-04-22", "close": 34.55, "volume": 4888702.0}, {"date": "2024-04-23", "close": 34.97, "volume": 4208695.0}, {"date": "2024-04-24", "close": 35.52, "volume": 4248174.0}, {"date": "2024-04-25", "close": 35.0, "volume": 3078130.0}, {"date": "2024-04-26", "close": 35.15, "volume": 3168271.0}, {"date": "2024-04-29", "close": 34.98, "volume": 3859280.0}, {"date": "2024-04-30", "close": 34.11, "volume": 4824900.0}, {"date": "2024-05-01", "close": 34.7, "volume": 4859373.0}, {"date": "2024-05-02", "close": 34.99, "volume": 4209232.0}, {"date": "2024-05-03", "close": 35.39, "volume": 3647329.0}, {"date": "2024-05-06", "close": 35.76, "volume": 2462293.0}, {"date": "2024-05-07", "close": 35.57, "volume": 2455483.0}, {"date": "2024-05-08", "close": 35.95, "volume": 3485175.0}, {"date": "2024-05-09", "close": 36.02, "volume": 3675073.0}, {"date": "2024-05-10", "close": 36.06, "volume": 6154787.0}, {"date": "2024-05-13", "close": 35.94, "volume": 3276158.0}, {"date": "2024-05-14", "close": 36.43, "volume": 2070519.0}, {"date": "2024-05-15", "close": 36.84, "volume": 2783868.0}, {"date": "2024-05-16", "close": 36.52, "volume": 2046463.0}, {"date": "2024-05-17", "close": 37.16, "volume": 5027719.0}, {"date": "2024-05-20", "close": 36.49, "volume": 3816432.0}, {"date": "2024-05-21", "close": 36.57, "volume": 5488554.0}, {"date": "2024-05-22", "close": 35.91, "volume": 5300657.0}, {"date": "2024-05-23", "close": 35.12, "volume": 3425807.0}, {"date": "2024-05-24", "close": 35.35, "volume": 2349535.0}, {"date": "2024-05-28", "close": 34.66, "volume": 4331976.0}, {"date": "2024-05-29", "close": 34.2, "volume": 3803147.0}, {"date": "2024-05-30", "close": 34.41, "volume": 3084671.0}, {"date": "2024-05-31", "close": 35.29, "volume": 7351238.0}, {"date": "2024-06-03", "close": 34.72, "volume": 3849166.0}, {"date": "2024-06-04", "close": 34.17, "volume": 5428693.0}, {"date": "2024-06-05", "close": 34.11, "volume": 3703320.0}, {"date": "2024-06-06", "close": 34.06, "volume": 3224230.0}, {"date": "2024-06-07", "close": 34.15, "volume": 3702293.0}, {"date": "2024-06-10", "close": 34.38, "volume": 12071760.0}, {"date": "2024-06-11", "close": 33.97, "volume": 6270684.0}, {"date": "2024-06-12", "close": 35.16, "volume": 7147949.0}, {"date": "2024-06-13", "close": 34.49, "volume": 4897049.0}, {"date": "2024-06-14", "close": 34.07, "volume": 3156427.0}, {"date": "2024-06-17", "close": 34.5, "volume": 4936985.0}, {"date": "2024-06-18", "close": 34.77, "volume": 6284246.0}, {"date": "2024-06-20", "close": 34.68, "volume": 3691673.0}, {"date": "2024-06-21", "close": 34.77, "volume": 7296304.0}, {"date": "2024-06-24", "close": 35.39, "volume": 3601206.0}, {"date": "2024-06-25", "close": 34.99, "volume": 6662143.0}, {"date": "2024-06-26", "close": 34.78, "volume": 2782143.0}, {"date": "2024-06-27", "close": 34.63, "volume": 3865220.0}, {"date": "2024-06-28", "close": 36.03, "volume": 8195652.0}, {"date": "2024-07-01", "close": 35.83, "volume": 4038445.0}, {"date": "2024-07-02", "close": 36.38, "volume": 4813070.0}, {"date": "2024-07-03", "close": 36.05, "volume": 2517215.0}, {"date": "2024-07-05", "close": 35.24, "volume": 6431275.0}, {"date": "2024-07-08", "close": 35.55, "volume": 5211247.0}, {"date": "2024-07-09", "close": 36.3, "volume": 5263313.0}, {"date": "2024-07-10", "close": 36.68, "volume": 4769783.0}, {"date": "2024-07-11", "close": 38.2, "volume": 6667530.0}, {"date": "2024-07-12", "close": 38.2, "volume": 3809805.0}, {"date": "2024-07-15", "close": 38.66, "volume": 4354780.0}, {"date": "2024-07-16", "close": 39.6, "volume": 8452049.0}, {"date": "2024-07-17", "close": 40.92, "volume": 14373210.0}, {"date": "2024-07-18", "close": 40.75, "volume": 9121404.0}, {"date": "2024-07-19", "close": 41.0, "volume": 5799130.0}, {"date": "2024-07-22", "close": 41.4, "volume": 6648360.0}, {"date": "2024-07-23", "close": 42.3, "volume": 8802870.0}, {"date": "2024-07-24", "close": 42.22, "volume": 7490227.0}, {"date": "2024-07-25", "close": 43.24, "volume": 9362650.0}, {"date": "2024-07-26", "close": 43.23, "volume": 5802931.0}, {"date": "2024-07-29", "close": 43.0, "volume": 8362392.0}, {"date": "2024-07-30", "close": 43.2, "volume": 5560824.0}, {"date": "2024-07-31", "close": 42.67, "volume": 5603044.0}, {"date": "2024-08-01", "close": 40.71, "volume": 5431796.0}, {"date": "2024-08-02", "close": 39.2, "volume": 7856190.0}, {"date": "2024-08-05", "close": 38.3, "volume": 6805498.0}, {"date": "2024-08-06", "close": 38.85, "volume": 5405649.0}, {"date": "2024-08-07", "close": 38.39, "volume": 5941740.0}, {"date": "2024-08-08", "close": 39.77, "volume": 4651086.0}, {"date": "2024-08-09", "close": 39.59, "volume": 3250322.0}, {"date": "2024-08-12", "close": 39.5, "volume": 5377814.0}, {"date": "2024-08-13", "close": 39.69, "volume": 4491379.0}, {"date": "2024-08-14", "close": 40.11, "volume": 2691032.0}, {"date": "2024-08-15", "close": 40.59, "volume": 4645101.0}, {"date": "2024-08-16", "close": 41.23, "volume": 3917597.0}, {"date": "2024-08-19", "close": 41.6, "volume": 2594552.0}, {"date": "2024-08-20", "close": 41.21, "volume": 3523802.0}, {"date": "2024-08-21", "close": 41.13, "volume": 2980053.0}, {"date": "2024-08-22", "close": 41.38, "volume": 2971584.0}, {"date": "2024-08-23", "close": 42.89, "volume": 5900096.0}, {"date": "2024-08-26", "close": 42.71, "volume": 4037096.0}, {"date": "2024-08-27", "close": 42.27, "volume": 4177489.0}, {"date": "2024-08-28", "close": 42.71, "volume": 7314290.0}, {"date": "2024-08-29", "close": 42.68, "volume": 5514042.0}, {"date": "2024-08-30", "close": 43.05, "volume": 5165112.0}, {"date": "2024-09-03", "close": 42.67, "volume": 4884486.0}, {"date": "2024-09-04", "close": 41.97, "volume": 4787956.0}, {"date": "2024-09-05", "close": 41.6, "volume": 5204035.0}, {"date": "2024-09-06", "close": 40.69, "volume": 4990580.0}, {"date": "2024-09-09", "close": 41.45, "volume": 5711501.0}, {"date": "2024-09-10", "close": 40.0, "volume": 8306249.0}, {"date": "2024-09-11", "close": 39.66, "volume": 7187765.0}, {"date": "2024-09-12", "close": 39.71, "volume": 4846048.0}, {"date": "2024-09-13", "close": 40.09, "volume": 4415630.0}, {"date": "2024-09-16", "close": 40.6, "volume": 3794058.0}, {"date": "2024-09-17", "close": 40.54, "volume": 3195364.0}, {"date": "2024-09-18", "close": 40.72, "volume": 4328022.0}, {"date": "2024-09-19", "close": 42.21, "volume": 6338599.0}, {"date": "2024-09-20", "close": 41.65, "volume": 9965718.0}, {"date": "2024-09-23", "close": 41.06, "volume": 4410207.0}, {"date": "2024-09-24", "close": 40.76, "volume": 3808304.0}, {"date": "2024-09-25", "close": 40.24, "volume": 4774291.0}, {"date": "2024-09-26", "close": 40.52, "volume": 4408207.0}, {"date": "2024-09-27", "close": 40.8, "volume": 3554888.0}, {"date": "2024-09-30", "close": 41.07, "volume": 4017901.0}, {"date": "2024-10-01", "close": 39.92, "volume": 5415248.0}, {"date": "2024-10-02", "close": 40.05, "volume": 4139334.0}, {"date": "2024-10-03", "close": 40.03, "volume": 4191102.0}, {"date": "2024-10-04", "close": 41.18, "volume": 4677875.0}, {"date": "2024-10-07", "close": 41.17, "volume": 3604043.0}, {"date": "2024-10-08", "close": 41.21, "volume": 5272796.0}, {"date": "2024-10-09", "close": 41.47, "volume": 3959573.0}, {"date": "2024-10-10", "close": 41.3, "volume": 3741159.0}, {"date": "2024-10-11", "close": 42.61, "volume": 4844662.0}, {"date": "2024-10-14", "close": 43.27, "volume": 4091119.0}, {"date": "2024-10-15", "close": 43.48, "volume": 5528536.0}, {"date": "2024-10-16", "close": 42.41, "volume": 10866260.0}, {"date": "2024-10-17", "close": 42.13, "volume": 7366640.0}, {"date": "2024-10-18", "close": 42.47, "volume": 5760325.0}, {"date": "2024-10-21", "close": 41.06, "volume": 6356883.0}, {"date": "2024-10-22", "close": 41.61, "volume": 4904750.0}, {"date": "2024-10-23", "close": 41.44, "volume": 3323518.0}, {"date": "2024-10-24", "close": 41.74, "volume": 2952035.0}, {"date": "2024-10-25", "close": 41.51, "volume": 4645467.0}, {"date": "2024-10-28", "close": 42.74, "volume": 4163222.0}, {"date": "2024-10-29", "close": 42.24, "volume": 3501345.0}, {"date": "2024-10-30", "close": 42.7, "volume": 4102874.0}, {"date": "2024-10-31", "close": 42.12, "volume": 3933838.0}, {"date": "2024-11-01", "close": 41.82, "volume": 3305603.0}, {"date": "2024-11-04", "close": 41.59, "volume": 4769547.0}, {"date": "2024-11-05", "close": 42.22, "volume": 2971738.0}, {"date": "2024-11-06", "close": 48.31, "volume": 11578790.0}, {"date": "2024-11-07", "close": 46.03, "volume": 5227891.0}, {"date": "2024-11-08", "close": 45.81, "volume": 6097550.0}, {"date": "2024-11-11", "close": 46.48, "volume": 4430495.0}, {"date": "2024-11-12", "close": 46.42, "volume": 3259620.0}, {"date": "2024-11-13", "close": 46.42, "volume": 2994165.0}, {"date": "2024-11-14", "close": 46.58, "volume": 2838684.0}, {"date": "2024-11-15", "close": 46.78, "volume": 3793968.0}, {"date": "2024-11-18", "close": 46.57, "volume": 4758470.0}, {"date": "2024-11-19", "close": 46.05, "volume": 3718839.0}, {"date": "2024-11-20", "close": 46.12, "volume": 2420910.0}, {"date": "2024-11-21", "close": 46.77, "volume": 3589523.0}, {"date": "2024-11-22", "close": 47.65, "volume": 2761022.0}, {"date": "2024-11-25", "close": 48.46, "volume": 4462469.0}, {"date": "2024-11-26", "close": 48.1, "volume": 2582138.0}, {"date": "2024-11-27", "close": 48.16, "volume": 2120496.0}, {"date": "2024-11-29", "close": 48.14, "volume": 1977683.0}, {"date": "2024-12-02", "close": 47.08, "volume": 4491127.0}, {"date": "2024-12-03", "close": 46.8, "volume": 3542948.0}, {"date": "2024-12-04", "close": 46.6, "volume": 2762381.0}, {"date": "2024-12-05", "close": 46.77, "volume": 3396268.0}, {"date": "2024-12-06", "close": 47.03, "volume": 2616846.0}, {"date": "2024-12-09", "close": 45.97, "volume": 4429427.0}, {"date": "2024-12-10", "close": 46.4, "volume": 6743006.0}, {"date": "2024-12-11", "close": 46.23, "volume": 6510377.0}, {"date": "2024-12-12", "close": 45.54, "volume": 3878946.0}, {"date": "2024-12-13", "close": 45.7, "volume": 4833038.0}, {"date": "2024-12-16", "close": 45.68, "volume": 2946479.0}, {"date": "2024-12-17", "close": 44.74, "volume": 3078724.0}, {"date": "2024-12-18", "close": 42.66, "volume": 4574938.0}, {"date": "2024-12-19", "close": 42.45, "volume": 5509079.0}, {"date": "2024-12-20", "close": 43.45, "volume": 12936640.0}, {"date": "2024-12-23", "close": 43.57, "volume": 2052761.0}, {"date": "2024-12-24", "close": 44.0, "volume": 831834.0}, {"date": "2024-12-26", "close": 43.9, "volume": 2156343.0}, {"date": "2024-12-27", "close": 43.62, "volume": 2102121.0}, {"date": "2024-12-30", "close": 43.56, "volume": 2580371.0}, {"date": "2024-12-31", "close": 43.76, "volume": 2648762.0}, {"date": "2025-01-02", "close": 43.6, "volume": 2666432.0}, {"date": "2025-01-03", "close": 44.56, "volume": 2635923.0}, {"date": "2025-01-06", "close": 44.8, "volume": 4662604.0}, {"date": "2025-01-07", "close": 44.7, "volume": 2778631.0}, {"date": "2025-01-08", "close": 44.78, "volume": 2617811.0}, {"date": "2025-01-10", "close": 43.3, "volume": 4074780.0}, {"date": "2025-01-13", "close": 44.16, "volume": 4302045.0}, {"date": "2025-01-14", "close": 45.7, "volume": 4091961.0}, {"date": "2025-01-15", "close": 47.08, "volume": 4279654.0}, {"date": "2025-01-16", "close": 46.8, "volume": 6053506.0}, {"date": "2025-01-17", "close": 47.54, "volume": 6399890.0}, {"date": "2025-01-21", "close": 48.31, "volume": 4295442.0}, {"date": "2025-01-22", "close": 47.03, "volume": 4488273.0}, {"date": "2025-01-23", "close": 47.34, "volume": 3845654.0}, {"date": "2025-01-24", "close": 47.46, "volume": 2317641.0}, {"date": "2025-01-27", "close": 47.55, "volume": 2654819.0}, {"date": "2025-01-28", "close": 47.35, "volume": 3861831.0}, {"date": "2025-01-29", "close": 47.62, "volume": 3363397.0}, {"date": "2025-01-30", "close": 48.36, "volume": 3827744.0}, {"date": "2025-01-31", "close": 47.57, "volume": 5102368.0}, {"date": "2025-02-03", "close": 46.37, "volume": 4664770.0}, {"date": "2025-02-04", "close": 47.04, "volume": 2939075.0}, {"date": "2025-02-05", "close": 47.65, "volume": 3801697.0}, {"date": "2025-02-06", "close": 48.32, "volume": 3169114.0}, {"date": "2025-02-07", "close": 47.93, "volume": 2068211.0}, {"date": "2025-02-10", "close": 47.36, "volume": 3368502.0}, {"date": "2025-02-11", "close": 47.17, "volume": 4720171.0}, {"date": "2025-02-12", "close": 46.16, "volume": 3428856.0}, {"date": "2025-02-13", "close": 46.05, "volume": 3134870.0}, {"date": "2025-02-14", "close": 46.35, "volume": 2325625.0}, {"date": "2025-02-18", "close": 46.8, "volume": 2664679.0}, {"date": "2025-02-19", "close": 47.39, "volume": 6633164.0}, {"date": "2025-02-20", "close": 46.18, "volume": 3970030.0}, {"date": "2025-02-21", "close": 44.88, "volume": 2873771.0}, {"date": "2025-02-24", "close": 44.37, "volume": 2715042.0}, {"date": "2025-02-25", "close": 44.41, "volume": 3831671.0}, {"date": "2025-02-26", "close": 44.99, "volume": 3697454.0}, {"date": "2025-02-27", "close": 45.17, "volume": 2800488.0}, {"date": "2025-02-28", "close": 45.77, "volume": 3821752.0}, {"date": "2025-03-03", "close": 45.05, "volume": 3702287.0}, {"date": "2025-03-04", "close": 43.59, "volume": 7131467.0}, {"date": "2025-03-05", "close": 43.34, "volume": 5540247.0}, {"date": "2025-03-06", "close": 42.37, "volume": 4290630.0}, {"date": "2025-03-07", "close": 41.64, "volume": 5012144.0}, {"date": "2025-03-10", "close": 39.81, "volume": 7375644.0}, {"date": "2025-03-11", "close": 39.91, "volume": 10095580.0}, {"date": "2025-03-12", "close": 40.47, "volume": 5917286.0}, {"date": "2025-03-13", "close": 39.73, "volume": 5315502.0}, {"date": "2025-03-14", "close": 40.7, "volume": 4880487.0}, {"date": "2025-03-17", "close": 40.86, "volume": 3793763.0}, {"date": "2025-03-18", "close": 40.96, "volume": 4117317.0}, {"date": "2025-03-19", "close": 41.36, "volume": 3510419.0}, {"date": "2025-03-20", "close": 40.99, "volume": 4114507.0}, {"date": "2025-03-21", "close": 41.19, "volume": 17066780.0}, {"date": "2025-03-24", "close": 42.24, "volume": 4815464.0}, {"date": "2025-03-25", "close": 42.27, "volume": 4050250.0}, {"date": "2025-03-26", "close": 41.99, "volume": 3087249.0}, {"date": "2025-03-27", "close": 41.25, "volume": 3023445.0}, {"date": "2025-03-28", "close": 40.25, "volume": 3525234.0}, {"date": "2025-03-31", "close": 40.97, "volume": 5132663.0}, {"date": "2025-04-01", "close": 40.59, "volume": 3935398.0}, {"date": "2025-04-02", "close": 41.66, "volume": 3274838.0}, {"date": "2025-04-03", "close": 36.22, "volume": 6962257.0}, {"date": "2025-04-04", "close": 34.27, "volume": 8827734.0}, {"date": "2025-04-07", "close": 34.84, "volume": 7997267.0}, {"date": "2025-04-08", "close": 34.4, "volume": 5873487.0}, {"date": "2025-04-09", "close": 37.47, "volume": 10045830.0}, {"date": "2025-04-10", "close": 34.79, "volume": 9122045.0}, {"date": "2025-04-11", "close": 34.82, "volume": 6848141.0}, {"date": "2025-04-14", "close": 35.59, "volume": 7366065.0}, {"date": "2025-04-15", "close": 36.1, "volume": 7316816.0}, {"date": "2025-04-16", "close": 35.46, "volume": 8753912.0}, {"date": "2025-04-17", "close": 35.45, "volume": 4655137.0}, {"date": "2025-04-21", "close": 34.49, "volume": 5947545.0}, {"date": "2025-04-22", "close": 35.82, "volume": 4961052.0}, {"date": "2025-04-23", "close": 36.49, "volume": 4647646.0}, {"date": "2025-04-24", "close": 37.44, "volume": 4389027.0}, {"date": "2025-04-25", "close": 37.06, "volume": 3350567.0}, {"date": "2025-04-28", "close": 37.34, "volume": 3762052.0}, {"date": "2025-04-29", "close": 37.55, "volume": 4515031.0}, {"date": "2025-04-30", "close": 36.89, "volume": 4811714.0}, {"date": "2025-05-01", "close": 37.29, "volume": 3201190.0}, {"date": "2025-05-02", "close": 38.65, "volume": 4876270.0}, {"date": "2025-05-05", "close": 38.71, "volume": 4765777.0}, {"date": "2025-05-06", "close": 38.2, "volume": 4353572.0}, {"date": "2025-05-07", "close": 38.08, "volume": 3489047.0}, {"date": "2025-05-08", "close": 39.0, "volume": 3868963.0}, {"date": "2025-05-09", "close": 39.12, "volume": 3512814.0}, {"date": "2025-05-12", "close": 41.59, "volume": 6897730.0}, {"date": "2025-05-13", "close": 41.87, "volume": 4822702.0}, {"date": "2025-05-14", "close": 41.59, "volume": 3571828.0}, {"date": "2025-05-15", "close": 41.72, "volume": 3890295.0}, {"date": "2025-05-16", "close": 41.82, "volume": 2962999.0}, {"date": "2025-05-19", "close": 41.58, "volume": 2801291.0}, {"date": "2025-05-20", "close": 41.3, "volume": 2315377.0}, {"date": "2025-05-21", "close": 39.64, "volume": 3606173.0}, {"date": "2025-05-22", "close": 39.77, "volume": 3433221.0}, {"date": "2025-05-23", "close": 39.57, "volume": 3461333.0}, {"date": "2025-05-27", "close": 40.42, "volume": 4661276.0}, {"date": "2025-05-28", "close": 39.73, "volume": 5167463.0}, {"date": "2025-05-29", "close": 40.26, "volume": 4553055.0}, {"date": "2025-05-30", "close": 40.35, "volume": 7319253.0}, {"date": "2025-06-02", "close": 40.06, "volume": 4901511.0}, {"date": "2025-06-03", "close": 40.83, "volume": 4537069.0}, {"date": "2025-06-04", "close": 40.17, "volume": 3575390.0}, {"date": "2025-06-05", "close": 40.27, "volume": 5967249.0}, {"date": "2025-06-06", "close": 41.37, "volume": 4759596.0}, {"date": "2025-06-09", "close": 41.35, "volume": 4422060.0}, {"date": "2025-06-10", "close": 41.97, "volume": 6139474.0}, {"date": "2025-06-11", "close": 41.4, "volume": 7073886.0}, {"date": "2025-06-12", "close": 41.17, "volume": 5923715.0}, {"date": "2025-06-13", "close": 40.33, "volume": 4457646.0}, {"date": "2025-06-16", "close": 41.01, "volume": 5069984.0}, {"date": "2025-06-17", "close": 40.45, "volume": 4319803.0}, {"date": "2025-06-18", "close": 41.32, "volume": 5895174.0}, {"date": "2025-06-20", "close": 41.71, "volume": 6122283.0}, {"date": "2025-06-23", "close": 42.5, "volume": 4511418.0}, {"date": "2025-06-24", "close": 42.92, "volume": 5068890.0}, {"date": "2025-06-25", "close": 43.12, "volume": 3008918.0}, {"date": "2025-06-26", "close": 44.12, "volume": 4707351.0}, {"date": "2025-06-27", "close": 44.43, "volume": 7484304.0}, {"date": "2025-06-30", "close": 44.75, "volume": 7340740.0}, {"date": "2025-07-01", "close": 46.1, "volume": 6367198.0}, {"date": "2025-07-02", "close": 47.03, "volume": 5412361.0}, {"date": "2025-07-03", "close": 47.72, "volume": 3302892.0}, {"date": "2025-07-07", "close": 47.06, "volume": 4801408.0}, {"date": "2025-07-08", "close": 47.53, "volume": 7950701.0}, {"date": "2025-07-09", "close": 47.38, "volume": 7336043.0}, {"date": "2025-07-10", "close": 47.9, "volume": 5402710.0}, {"date": "2025-07-11", "close": 47.67, "volume": 3750332.0}, {"date": "2025-07-14", "close": 47.88, "volume": 4945603.0}, {"date": "2025-07-15", "close": 46.69, "volume": 5823992.0}, {"date": "2025-07-16", "close": 46.97, "volume": 6483727.0}, {"date": "2025-07-17", "close": 48.82, "volume": 13406450.0}, {"date": "2025-07-18", "close": 48.58, "volume": 9470078.0}, {"date": "2025-07-21", "close": 48.6, "volume": 4703033.0}, {"date": "2025-07-22", "close": 49.13, "volume": 6143352.0}, {"date": "2025-07-23", "close": 49.88, "volume": 6110146.0}, {"date": "2025-07-24", "close": 49.28, "volume": 2708417.0}, {"date": "2025-07-25", "close": 49.49, "volume": 5219955.0}, {"date": "2025-07-28", "close": 49.33, "volume": 3068433.0}, {"date": "2025-07-29", "close": 49.09, "volume": 2812252.0}, {"date": "2025-07-30", "close": 48.69, "volume": 3462261.0}, {"date": "2025-07-31", "close": 47.72, "volume": 4652779.0}, {"date": "2025-08-01", "close": 46.82, "volume": 5799022.0}, {"date": "2025-08-04", "close": 47.58, "volume": 4873796.0}, {"date": "2025-08-05", "close": 47.3, "volume": 4959887.0}, {"date": "2025-08-06", "close": 46.93, "volume": 4012435.0}, {"date": "2025-08-07", "close": 46.64, "volume": 3709264.0}, {"date": "2025-08-08", "close": 47.28, "volume": 3150668.0}, {"date": "2025-08-11", "close": 46.93, "volume": 3410803.0}, {"date": "2025-08-12", "close": 48.14, "volume": 3851794.0}, {"date": "2025-08-13", "close": 48.55, "volume": 3968937.0}, {"date": "2025-08-14", "close": 49.21, "volume": 3697030.0}, {"date": "2025-08-15", "close": 48.28, "volume": 2961660.0}, {"date": "2025-08-18", "close": 48.54, "volume": 2613474.0}, {"date": "2025-08-19", "close": 48.39, "volume": 3998919.0}, {"date": "2025-08-20", "close": 48.81, "volume": 4342616.0}, {"date": "2025-08-21", "close": 48.46, "volume": 2897755.0}, {"date": "2025-08-22", "close": 50.77, "volume": 5327053.0}, {"date": "2025-08-25", "close": 50.69, "volume": 2935482.0}, {"date": "2025-08-26", "close": 51.31, "volume": 4097431.0}, {"date": "2025-08-27", "close": 51.9, "volume": 2991608.0}, {"date": "2025-08-28", "close": 52.16, "volume": 3833100.0}, {"date": "2025-08-29", "close": 52.28, "volume": 2617363.0}, {"date": "2025-09-02", "close": 51.6, "volume": 5375542.0}, {"date": "2025-09-03", "close": 51.67, "volume": 3084136.0}, {"date": "2025-09-04", "close": 52.51, "volume": 2806873.0}, {"date": "2025-09-05", "close": 51.71, "volume": 2997591.0}, {"date": "2025-09-08", "close": 51.7, "volume": 3396188.0}, {"date": "2025-09-09", "close": 51.71, "volume": 3970985.0}, {"date": "2025-09-10", "close": 51.81, "volume": 3332376.0}, {"date": "2025-09-11", "close": 51.76, "volume": 4398066.0}, {"date": "2025-09-12", "close": 51.82, "volume": 3733172.0}, {"date": "2025-09-15", "close": 51.34, "volume": 2861840.0}, {"date": "2025-09-16", "close": 51.13, "volume": 4779992.0}, {"date": "2025-09-17", "close": 52.27, "volume": 6756219.0}, {"date": "2025-09-18", "close": 53.64, "volume": 6609043.0}, {"date": "2025-09-19", "close": 53.55, "volume": 9097701.0}, {"date": "2025-09-22", "close": 52.55, "volume": 3353929.0}, {"date": "2025-09-23", "close": 53.11, "volume": 4515658.0}, {"date": "2025-09-24", "close": 53.15, "volume": 4058752.0}, {"date": "2025-09-25", "close": 52.89, "volume": 4490275.0}, {"date": "2025-09-26", "close": 53.38, "volume": 3311876.0}, {"date": "2025-09-29", "close": 53.65, "volume": 4604736.0}, {"date": "2025-09-30", "close": 53.16, "volume": 4843848.0}, {"date": "2025-10-01", "close": 52.74, "volume": 3935513.0}, {"date": "2025-10-02", "close": 52.98, "volume": 3322052.0}, {"date": "2025-10-03", "close": 53.82, "volume": 6819078.0}, {"date": "2025-10-06", "close": 54.0, "volume": 4402168.0}, {"date": "2025-10-07", "close": 53.13, "volume": 4403367.0}, {"date": "2025-10-08", "close": 52.01, "volume": 6304028.0}, {"date": "2025-10-09", "close": 51.85, "volume": 7662498.0}, {"date": "2025-10-10", "close": 49.25, "volume": 5751398.0}, {"date": "2025-10-13", "close": 50.25, "volume": 3521577.0}, {"date": "2025-10-14", "close": 51.8, "volume": 6943348.0}, {"date": "2025-10-15", "close": 51.7, "volume": 7970415.0}, {"date": "2025-10-16", "close": 48.39, "volume": 8385601.0}, {"date": "2025-10-17", "close": 49.31, "volume": 9379438.0}, {"date": "2025-10-20", "close": 50.29, "volume": 4137274.0}, {"date": "2025-10-21", "close": 50.83, "volume": 3960283.0}, {"date": "2025-10-22", "close": 50.62, "volume": 4239142.0}, {"date": "2025-10-23", "close": 50.96, "volume": 4075140.0}, {"date": "2025-10-24", "close": 52.18, "volume": 3135148.0}, {"date": "2025-10-27", "close": 51.91, "volume": 5068009.0}, {"date": "2025-10-28", "close": 51.33, "volume": 3826237.0}, {"date": "2025-10-29", "close": 50.43, "volume": 3254227.0}, {"date": "2025-10-30", "close": 50.57, "volume": 3546339.0}, {"date": "2025-10-31", "close": 50.87, "volume": 3184227.0}, {"date": "2025-11-03", "close": 51.01, "volume": 3892367.0}, {"date": "2025-11-04", "close": 50.73, "volume": 3579581.0}, {"date": "2025-11-05", "close": 51.44, "volume": 3054893.0}, {"date": "2025-11-06", "close": 50.9, "volume": 4314970.0}, {"date": "2025-11-07", "close": 51.7, "volume": 3539516.0}, {"date": "2025-11-10", "close": 52.35, "volume": 3369354.0}, {"date": "2025-11-11", "close": 52.24, "volume": 2944618.0}, {"date": "2025-11-12", "close": 52.66, "volume": 3888828.0}, {"date": "2025-11-13", "close": 51.71, "volume": 3052596.0}, {"date": "2025-11-14", "close": 51.69, "volume": 3461994.0}, {"date": "2025-11-17", "close": 49.71, "volume": 4963125.0}, {"date": "2025-11-18", "close": 50.43, "volume": 4497700.0}, {"date": "2025-11-19", "close": 51.16, "volume": 3412667.0}, {"date": "2025-11-20", "close": 50.7, "volume": 4184205.0}, {"date": "2025-11-21", "close": 52.3, "volume": 5336062.0}, {"date": "2025-11-24", "close": 52.79, "volume": 3938779.0}, {"date": "2025-11-25", "close": 54.19, "volume": 4337752.0}, {"date": "2025-11-26", "close": 53.98, "volume": 3514292.0}, {"date": "2025-11-28", "close": 54.1, "volume": 1508058.0}, {"date": "2025-12-01", "close": 54.58, "volume": 5027867.0}, {"date": "2025-12-02", "close": 54.66, "volume": 5450503.0}, {"date": "2025-12-03", "close": 55.68, "volume": 5552147.0}, {"date": "2025-12-04", "close": 55.88, "volume": 4650677.0}, {"date": "2025-12-05", "close": 55.46, "volume": 5209490.0}, {"date": "2025-12-08", "close": 55.76, "volume": 6308673.0}, {"date": "2025-12-09", "close": 55.94, "volume": 8558451.0}, {"date": "2025-12-10", "close": 58.46, "volume": 10233800.0}, {"date": "2025-12-11", "close": 58.35, "volume": 7920749.0}, {"date": "2025-12-12", "close": 58.39, "volume": 5720931.0}, {"date": "2025-12-15", "close": 58.44, "volume": 4708845.0}, {"date": "2025-12-16", "close": 58.14, "volume": 4225215.0}, {"date": "2025-12-17", "close": 58.61, "volume": 4661364.0}, {"date": "2025-12-18", "close": 58.41, "volume": 4092133.0}, {"date": "2025-12-19", "close": 59.19, "volume": 6614301.0}, {"date": "2025-12-22", "close": 59.88, "volume": 3170946.0}, {"date": "2025-12-23", "close": 59.51, "volume": 3023413.0}, {"date": "2025-12-24", "close": 59.86, "volume": 1111570.0}, {"date": "2025-12-26", "close": 59.83, "volume": 1891898.0}, {"date": "2025-12-29", "close": 59.14, "volume": 2331866.0}, {"date": "2025-12-30", "close": 58.95, "volume": 2064922.0}, {"date": "2025-12-31", "close": 58.41, "volume": 2396349.0}, {"date": "2026-01-02", "close": 59.39, "volume": 6862755.0}, {"date": "2026-01-05", "close": 61.05, "volume": 5842052.0}, {"date": "2026-01-06", "close": 62.14, "volume": 4326249.0}, {"date": "2026-01-07", "close": 60.99, "volume": 4830210.0}, {"date": "2026-01-08", "close": 61.23, "volume": 4813816.0}, {"date": "2026-01-09", "close": 60.53, "volume": 3718863.0}, {"date": "2026-01-12", "close": 60.2, "volume": 4343375.0}, {"date": "2026-01-13", "close": 59.78, "volume": 4903238.0}, {"date": "2026-01-14", "close": 59.93, "volume": 5675234.0}, {"date": "2026-01-15", "close": 60.61, "volume": 5423790.0}, {"date": "2026-01-16", "close": 60.82, "volume": 6552437.0}, {"date": "2026-01-20", "close": 59.81, "volume": 9470300.0}, {"date": "2026-01-21", "close": 64.06, "volume": 11726810.0}, {"date": "2026-01-22", "close": 64.25, "volume": 7203507.0}, {"date": "2026-01-23", "close": 62.64, "volume": 5204996.0}, {"date": "2026-01-26", "close": 62.52, "volume": 5114371.0}, {"date": "2026-01-27", "close": 63.42, "volume": 3596381.0}, {"date": "2026-01-28", "close": 62.92, "volume": 3993671.0}, {"date": "2026-01-29", "close": 63.49, "volume": 4371015.0}, {"date": "2026-01-30", "close": 62.98, "volume": 6680223.0}, {"date": "2026-02-02", "close": 64.86, "volume": 5208861.0}, {"date": "2026-02-03", "close": 65.97, "volume": 6789644.0}, {"date": "2026-02-04", "close": 66.6, "volume": 6787976.0}, {"date": "2026-02-05", "close": 66.62, "volume": 5342139.0}, {"date": "2026-02-06", "close": 68.12, "volume": 4966510.0}, {"date": "2026-02-09", "close": 67.7, "volume": 4987128.0}, {"date": "2026-02-10", "close": 67.55, "volume": 5497310.0}, {"date": "2026-02-11", "close": 66.86, "volume": 5477881.0}, {"date": "2026-02-12", "close": 64.78, "volume": 6981458.0}, {"date": "2026-02-13", "close": 65.1, "volume": 3632700.0}, {"date": "2026-02-17", "close": 64.39, "volume": 4405109.0}, {"date": "2026-02-18", "close": 65.04, "volume": 5148813.0}, {"date": "2026-02-19", "close": 64.59, "volume": 4002735.0}, {"date": "2026-02-20", "close": 65.29, "volume": 6185119.0}, {"date": "2026-02-23", "close": 62.49, "volume": 5229983.0}, {"date": "2026-02-24", "close": 62.07, "volume": 3120597.0}, {"date": "2026-02-25", "close": 63.06, "volume": 4071741.0}, {"date": "2026-02-26", "close": 63.86, "volume": 5959655.0}, {"date": "2026-02-27", "close": 60.19, "volume": 9710026.0}, {"date": "2026-03-02", "close": 61.09, "volume": 6283395.0}, {"date": "2026-03-03", "close": 59.68, "volume": 6783984.0}, {"date": "2026-03-04", "close": 60.2, "volume": 5267699.0}, {"date": "2026-03-05", "close": 59.54, "volume": 5335221.0}, {"date": "2026-03-06", "close": 58.04, "volume": 6548103.0}, {"date": "2026-03-09", "close": 58.31, "volume": 7004969.0}, {"date": "2026-03-10", "close": 58.89, "volume": 5688390.0}, {"date": "2026-03-11", "close": 58.51, "volume": 4941110.0}, {"date": "2026-03-12", "close": 56.94, "volume": 5438186.0}, {"date": "2026-03-13", "close": 55.64, "volume": 4595423.0}, {"date": "2026-03-16", "close": 56.36, "volume": 4014744.0}, {"date": "2026-03-17", "close": 57.09, "volume": 2931292.0}, {"date": "2026-03-18", "close": 56.63, "volume": 4114478.0}, {"date": "2026-03-19", "close": 57.05, "volume": 4381268.0}, {"date": "2026-03-20", "close": 57.02, "volume": 9118380.0}, {"date": "2026-03-23", "close": 57.98, "volume": 3508258.0}, {"date": "2026-03-24", "close": 58.94, "volume": 5087850.0}, {"date": "2026-03-25", "close": 59.42, "volume": 3684274.0}, {"date": "2026-03-26", "close": 58.56, "volume": 3581884.0}, {"date": "2026-03-27", "close": 57.78, "volume": 4565550.0}, {"date": "2026-03-30", "close": 57.45, "volume": 3078912.0}, {"date": "2026-03-31", "close": 59.97, "volume": 6238521.0}, {"date": "2026-04-01", "close": 60.57, "volume": 5573659.0}, {"date": "2026-04-02", "close": 60.99, "volume": 3760482.0}, {"date": "2026-04-06", "close": 61.41, "volume": 2650255.0}, {"date": "2026-04-07", "close": 61.6, "volume": 4102042.0}, {"date": "2026-04-08", "close": 63.78, "volume": 5466219.0}, {"date": "2026-04-09", "close": 64.97, "volume": 4671036.0}, {"date": "2026-04-10", "close": 64.17, "volume": 4021930.0}, {"date": "2026-04-13", "close": 64.76, "volume": 3542581.0}, {"date": "2026-04-14", "close": 64.87, "volume": 4475302.0}, {"date": "2026-04-15", "close": 65.19, "volume": 4788047.0}, {"date": "2026-04-16", "close": 64.41, "volume": 7469077.0}, {"date": "2026-04-17", "close": 64.45, "volume": 9595293.0}, {"date": "2026-04-20", "close": 65.76, "volume": 4846171.0}, {"date": "2026-04-21", "close": 65.3, "volume": 5606387.0}, {"date": "2026-04-22", "close": 65.16, "volume": 5980128.0}, {"date": "2026-04-23", "close": 65.17, "volume": 4755539.0}, {"date": "2026-04-24", "close": 63.79, "volume": 3845457.0}, {"date": "2026-04-27", "close": 64.78, "volume": 3076253.0}, {"date": "2026-04-28", "close": 64.99, "volume": 4694442.0}, {"date": "2026-04-29", "close": 64.4, "volume": 3210896.0}, {"date": "2026-04-30", "close": 65.05, "volume": 3980785.0}, {"date": "2026-05-01", "close": 64.42, "volume": 2614010.0}, {"date": "2026-05-04", "close": 63.56, "volume": 3205520.0}, {"date": "2026-05-05", "close": 64.36, "volume": 3689829.0}, {"date": "2026-05-06", "close": 65.62, "volume": 5153502.0}, {"date": "2026-05-07", "close": 64.22, "volume": 4656065.0}, {"date": "2026-05-08", "close": 63.73, "volume": 3748974.0}, {"date": "2026-05-11", "close": 62.16, "volume": 5528081.0}, {"date": "2026-05-12", "close": 61.95, "volume": 4120371.0}, {"date": "2026-05-13", "close": 60.43, "volume": 3258352.0}, {"date": "2026-05-14", "close": 61.18, "volume": 2418678.0}, {"date": "2026-05-15", "close": 60.86, "volume": 4159899.0}, {"date": "2026-05-18", "close": 61.16, "volume": 3198726.0}, {"date": "2026-05-19", "close": 61.33, "volume": 4012986.0}, {"date": "2026-05-20", "close": 62.83, "volume": 3583821.0}, {"date": "2026-05-21", "close": 62.78, "volume": 3028591.0}, {"date": "2026-05-22", "close": 62.89, "volume": 2741202.0}, {"date": "2026-05-26", "close": 63.65, "volume": 3550416.0}, {"date": "2026-05-27", "close": 63.08, "volume": 2230372.0}, {"date": "2026-05-28", "close": 62.41, "volume": 4752518.0}, {"date": "2026-05-29", "close": 62.26, "volume": 8592513.0}, {"date": "2026-06-01", "close": 60.78, "volume": 5423101.0}, {"date": "2026-06-02", "close": 62.31, "volume": 5800362.0}, {"date": "2026-06-03", "close": 61.53, "volume": 3302839.0}, {"date": "2026-06-04", "close": 63.9, "volume": 5161624.0}, {"date": "2026-06-05", "close": 63.98, "volume": 3671514.0}, {"date": "2026-06-08", "close": 64.35, "volume": 4388077.0}, {"date": "2026-06-09", "close": 65.67, "volume": 5180478.0}, {"date": "2026-06-10", "close": 64.96, "volume": 5277897.0}, {"date": "2026-06-11", "close": 66.51, "volume": 3937657.0}, {"date": "2026-06-12", "close": 67.65, "volume": 4065226.0}, {"date": "2026-06-15", "close": 66.65, "volume": 4408822.0}, {"date": "2026-06-16", "close": 67.27, "volume": 4488661.0}, {"date": "2026-06-17", "close": 66.78, "volume": 4914643.0}, {"date": "2026-06-18", "close": 67.08, "volume": 7885471.0}, {"date": "2026-06-22", "close": 67.99, "volume": 3630450.0}, {"date": "2026-06-23", "close": 68.99, "volume": 4390895.0}, {"date": "2026-06-24", "close": 69.46, "volume": 4447185.0}, {"date": "2026-06-25", "close": 70.66, "volume": 5125229.0}, {"date": "2026-06-26", "close": 70.4, "volume": 4697443.0}, {"date": "2026-06-29", "close": 70.43, "volume": 3305384.0}, {"date": "2026-06-30", "close": 70.07, "volume": 4727796.0}, {"date": "2026-07-01", "close": 71.82, "volume": 5744435.0}, {"date": "2026-07-02", "close": 70.98, "volume": 5118158.0}, {"date": "2026-07-06", "close": 72.11, "volume": 4704777.0}, {"date": "2026-07-07", "close": 71.78, "volume": 5807469.0}, {"date": "2026-07-08", "close": 68.56, "volume": 9015060.0}, {"date": "2026-07-09", "close": 69.86, "volume": 5085481.0}, {"date": "2026-07-10", "close": 70.34, "volume": 3690639.0}, {"date": "2026-07-13", "close": 70.36, "volume": 4052770.0}, {"date": "2026-07-14", "close": 70.32, "volume": 4940932.0}, {"date": "2026-07-15", "close": 71.12, "volume": 5129718.0}, {"date": "2026-07-16", "close": 74.4, "volume": 9763585.0}, {"date": "2026-07-17", "close": 72.39, "volume": 6637939.0}, {"date": "2026-07-20", "close": 71.5, "volume": 4260292.0}, {"date": "2026-07-21", "close": 72.0, "volume": 4912107.0}, {"date": "2026-07-22", "close": 72.44, "volume": 3466341.0}, {"date": "2026-07-23", "close": 71.8, "volume": 4985790.0}, {"date": "2026-07-24", "close": 71.88, "volume": 2938219.0}, {"date": "2026-07-27", "close": 71.1, "volume": 3643066.0}, {"date": "2026-07-28", "close": 72.94, "volume": 5126310.0}, {"date": "2026-07-29", "close": 71.31, "volume": 4133260.0}, {"date": "2026-07-30", "close": 71.73, "volume": 5414364.0}, {"date": "2026-07-31", "close": 71.65, "volume": 2741766.0}, {"date": "2026-08-03", "close": 72.7, "volume": 2734740.0}, {"date": "2026-08-04", "close": 73.68, "volume": 3430306.0}, {"date": "2026-08-05", "close": 73.6, "volume": 2504623.0}, {"date": "2026-08-06", "close": 72.43, "volume": 3912029.0}, {"date": "2026-08-07", "close": 72.67, "volume": 1999828.0}, {"date": "2026-08-10", "close": 72.67, "volume": 2071732.0}, {"date": "2026-08-11", "close": 72.99, "volume": 4260890.0}, {"date": "2026-08-12", "close": 73.91, "volume": 2623184.0}, {"date": "2026-08-13", "close": 74.11, "volume": 3734946.0}, {"date": "2026-08-14", "close": 74.73, "volume": 1918834.0}], "refreshing": true}