{"ticker": "CMCSA", "overview": {"cik": "1166691", "ticker": "CMCSA", "name": "COMCAST CORP", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007615", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000122", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002587", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-340289", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007023", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-30", "title": "Form S-4", "accession": "0001193125-26-326101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049360", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049274", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006372", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006371", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006370", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006369", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006365", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0000950103-26-009591", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042848", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0000950103-26-008429", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0000950103-26-008329", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0000950103-26-007759", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001628280-26-037566", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005505", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000365", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177246", "price_sensitive": false}]}, "description": "COMCAST CORP trades as CMCSA on the NASDAQ and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 173 insider filings for the company, from March 2011 to January 2016. Across those, 7 insiders disclosed 9 sales totalling $14.32M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 14324346.8551, "net": -14324346.8551, "insiders": 7, "first_date": "2011-03-28", "last_date": "2016-01-27"}, "metrics": {"ticker": "CMCSA", "has_prices": true, "as_of": "2026-09-22", "last": 22.42, "prev_close": 22.93, "change": -0.509999999999998, "change_pct": -0.02224160488443079, "session_volume": 45147410.0, "vwap_5": 22.84662964254552, "vwap_20": 24.787954928450727, "vwap_60": 24.371013094948662, "vwap_250": 26.72228539062505, "high_52w": 32.48, "low_52w": 21.92, "avg_volume_20": 27865516.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007615", "src": "INSIDERS", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Brian L. Roberts", "who_key": "ROBERTS BRIAN L", "role": "Chairman of Board & Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on CMCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520826007615/0001225208-26-007615-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001225208-26-007616", "src": "INSIDERS", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Michael J. Cavanagh", "who_key": "Cavanagh Michael J", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on CMCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304481/000122520826007616/0001225208-26-007616-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "13DG-0001422849-26-000122", "src": "13DG", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Comcast Corp", "who_key": "COMCAST CORP", "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": "Cable & Other Pay Television Services", "country": "United States", "headline": "COMCAST CORP moves to a 3% passive stake in CMCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/0001422849-26-000122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "HOUSE-2026-20035134-T0", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Family Revocable Trust\nJT Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035134.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129105}, {"id": "HOUSE-2026-20035190-T12", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "et Trust > Bank of America\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156465}, {"id": "HOUSE-2026-20034906-T20", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Bank of America\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "13DG-0001422849-26-000065", "src": "13DG", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Comcast Corp", "who_key": "COMCAST CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "COMCAST CORP takes a 5.1% passive stake in CMCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/0001422849-26-000065-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "HOUSE-2026-20034767-T1", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "lly Trust ICA\nSP Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Mike Kelly sells CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034767.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0002100119-26-000365", "src": "13DG", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Comcast Corp", "who_key": "COMCAST CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "COMCAST CORP crosses 5% of CMCSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/0002100119-26-000365-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "HOUSE-2026-20034500-T16", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Bank of America\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads CMCSA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291825}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-628", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Comcast Corporation - Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up CMCSA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2026-20034262-T4", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Family Revocable Trust\nJT Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps CMCSA ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332145}, {"id": "HOUSE-2026-20033983-T34", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "et Trust > Bank of America\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428625}, {"id": "SENATE-d7cae837f73c4eb1b9fbe510f53d65de-2", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Comcast Corp A", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Angus S King, Jr. sells CMCSA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d7cae837-f73c-4eb1-b9fb-e510f53d65de/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444465}, {"id": "HOUSE-2026-20033789-T19", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Lynch Long Term Growth\nJT Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460305}, {"id": "HOUSE-2025-20033619-T41", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "et Trust > Bank of America\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "HOUSE-2025-20033611-T18", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "rokerage Account (3935)\nJT Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510705}, {"id": "HOUSE-2025-20033619-T40", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "et Trust > Bank of America\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512145}, {"id": "HOUSE-2025-20033455-T31", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "et Trust > Bank of America\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561105}, {"id": "HOUSE-2025-20032211-T31", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": ": Fidelity Rollover IRA\nSP Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584145}, {"id": "HOUSE-2025-20032066-T17", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "rokerage Account (3935)\nJT Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641745}, {"id": "HOUSE-2025-20031022-T14", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Amount Cap.\nGains >\n$200?\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654705}, {"id": "HOUSE-2025-20030918-T0", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "ount Cap.\nGains >\n$200?\nSP Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Scott Scott Franklin dumps CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030918.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "HOUSE-2025-20030918-T1", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "New\nS O: Fidelity Roth IRA\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Scott Scott Franklin dumps CMCSA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030918.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "HOUSE-2025-20030387-T77", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "t Trust\nD: Account Closing\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells CMCSA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777105}, {"id": "HOUSE-2025-20030291-T26", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "P Morgan Brokerage Account\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds CMCSA to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826065}, {"id": "HOUSE-2025-20030296-T25", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "Lynch Long Term Growth\nJT Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836145}, {"id": "HOUSE-2025-20029038-T32", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "ust\nD: Portfolio Rebalance\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds CMCSA to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837585}, {"id": "HOUSE-2025-20027982-T5", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "funds, per best practices.\nComcast Corporation - Class A\nCommon Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. George Whitesides offloads CMCSA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847665}, {"id": "HOUSE-2025-20032149-T19", "src": "CONGRESS", "ticker": "CMCSA", "cik": "", "company": "Comcast Corporation", "company_raw": "onally managed account.\nSP Comcast Corporation - Class A\nCommon Stock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Sheri Biggs sells CMCSA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854865}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000122", "src": "13DG", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Comcast Corp", "who_key": "COMCAST CORP", "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": "Cable & Other Pay Television Services", "country": "United States", "headline": "COMCAST CORP moves to a 3% passive stake in CMCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/0001422849-26-000122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001422849-26-000065", "src": "13DG", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Comcast Corp", "who_key": "COMCAST CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "COMCAST CORP takes a 5.1% passive stake in CMCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/0001422849-26-000065-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0002100119-26-000365", "src": "13DG", "ticker": "CMCSA", "cik": "1166691", "company": "Comcast Corporation", "company_raw": "COMCAST CORP", "who": "Comcast Corp", "who_key": "COMCAST CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "COMCAST CORP crosses 5% of CMCSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/0002100119-26-000365-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Comcast Holdings ZONES", "new_value": "COMCAST CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001166691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001166691", "applied": 1, "detected_at": "2026-10-23T11:19:33.795462"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Comcast Corporation - Class A Common Stock", "new_value": "COMCAST CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001166691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001166691", "applied": 1, "detected_at": "2026-09-10T23:38:50.697924"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCZ", "new_value": "Comcast Holdings ZONES", "effective": "", "evidence": "CCZ is listed again under the same company (Comcast Holdings ZONES)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.848463"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CMCSA", "new_value": "Comcast Corporation - Class A Common Stock", "effective": "", "evidence": "CMCSA is listed again under the same company (Comcast Corporation - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.578641"}]}, "key_people": [{"who": "Brian L. Roberts", "who_key": "ROBERTS BRIAN L", "role": "Chairman of Board, Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6744659.3256, "net": -6744659.3256, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6744659.3256, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815020087/0001225208-15-020087-index.htm"}], "latest": {"action": "SELL", "amount": 6744659.3256, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815020087/0001225208-15-020087-index.htm"}}, {"who": "Stephen B. Burke", "who_key": "BURKE STEPHEN B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4448520.0, "net": -4448520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4448520.0, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520811010480/0001225208-11-010480-index.htm"}], "latest": {"action": "SELL", "amount": 4448520.0, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520811010480/0001225208-11-010480-index.htm"}}, {"who": "Neil Smit", "who_key": "Smit Neil", "role": "Sr. EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1900080.0182, "net": -1900080.0182, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1900080.0182, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815020019/0001225208-15-020019-index.htm"}], "latest": {"action": "SELL", "amount": 1900080.0182, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815020019/0001225208-15-020019-index.htm"}}, {"who": "Lawrence J. Salva", "who_key": "SALVA LAWRENCE J", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 487856.14800000004, "net": -487856.14800000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 487856.14800000004, "date": "2011-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520811010418/0001225208-11-010418-index.htm"}], "latest": {"action": "SELL", "amount": 487856.14800000004, "date": "2011-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520811010418/0001225208-11-010418-index.htm"}}, {"who": "Arthur R. Block", "who_key": "BLOCK ARTHUR R", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 365409.942, "net": -365409.942, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92007.75, "date": "2016-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520816024992/0001225208-16-024992-index.htm"}, {"action": "SELL", "amount": 144958.12, "date": "2016-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520816024003/0001225208-16-024003-index.htm"}, {"action": "SELL", "amount": 128444.072, "date": "2015-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815022777/0001225208-15-022777-index.htm"}], "latest": {"action": "SELL", "amount": 92007.75, "date": "2016-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520816024992/0001225208-16-024992-index.htm"}}, {"who": "Kenneth J. Bacon", "who_key": "BACON KENNETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 218436.0, "net": -218436.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 218436.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815021289/0001225208-15-021289-index.htm"}], "latest": {"action": "SELL", "amount": 218436.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815021289/0001225208-15-021289-index.htm"}}, {"who": "Sheldon M. Bonovitz", "who_key": "BONOVITZ SHELDON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 159385.42130000002, "net": -159385.42130000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 159385.42130000002, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815021383/0001225208-15-021383-index.htm"}], "latest": {"action": "SELL", "amount": 159385.42130000002, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1166691/000122520815021383/0001225208-15-021383-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 78008.0, "net": -48006.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007615", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000122", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002587", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-340289", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007023", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-30", "title": "Form S-4", "accession": "0001193125-26-326101", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049360", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049274", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006372", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006371", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006370", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006369", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006365", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0000950103-26-009591", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042848", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0000950103-26-008429", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0000950103-26-008329", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0000950103-26-007759", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001628280-26-037566", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001225208-26-005505", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000365", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177246", "price_sensitive": false}], "performance": {"ticker": "CMCSA", "has_prices": true, "summary": {"n": 30, "avg": -0.34777300993211296, "win_rate": 0.0, "best": -0.05240912933220619, "worst": -0.5111868870758859, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 23.66, "return": -0.05240912933220619}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 28.33, "return": -0.20861277797387917}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 28.37, "return": -0.20972858653507223}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 30.8278, "return": -0.2727343501644619}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 34.639, "return": -0.3527526776177141}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 38.5066, "return": -0.41776214986521787}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 36.1504, "return": -0.3798132247499335}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-12-01", "score": 0.0, "ref_price": 39.6237, "return": -0.43417702031864763}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 40.7877, "return": -0.45032448507760914}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 41.5293, "return": -0.460140190178982}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 42.4211, "return": -0.4714894238951842}, {"who": "Hon. Scott Mr Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 35.9063, "return": -0.3755970400737475}, {"who": "Hon. Scott Mr Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 35.9063, "return": -0.3755970400737475}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-12-07", "score": 0.0, "ref_price": 32.4987, "return": -0.31012625120389425}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 26.9321, "return": -0.16753613717459823}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 26.9321, "return": -0.16753613717459823}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 38.3939, "return": -0.41605307093053845}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-06-15", "score": 0.0, "ref_price": 37.6711, "return": -0.4048488098303474}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 45.8662, "return": -0.5111868870758859}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 45.8662, "return": -0.5111868870758859}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 34.6766, "return": -0.35345449092471576}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 34.6766, "return": -0.35345449092471576}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2019-12-16", "score": 0.0, "ref_price": 40.8628, "return": -0.4513347102988537}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2019-07-23", "score": 0.0, "ref_price": 41.6044, "return": -0.46111468979242576}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 33.5877, "return": -0.3324937402680147}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 31.7947, "return": -0.29485102863055784}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 35.3712, "return": -0.36615099289817704}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-24", "score": 0.0, "ref_price": 31.5882, "return": -0.29024129263459136}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-24", "score": 0.0, "ref_price": 31.5882, "return": -0.29024129263459136}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-06", "score": 0.0, "ref_price": 31.5882, "return": -0.29024129263459136}]}, "price_series": [{"date": "2016-09-22", "close": 31.5882, "volume": 17415070.0}, {"date": "2016-09-23", "close": 31.5178, "volume": 18387800.0}, {"date": "2016-09-26", "close": 30.8888, "volume": 15629082.0}, {"date": "2016-09-27", "close": 31.0578, "volume": 17221710.0}, {"date": "2016-09-28", "close": 31.2972, "volume": 15547450.0}, {"date": "2016-09-29", "close": 31.0953, "volume": 18621622.0}, {"date": "2016-09-30", "close": 31.1376, "volume": 21125160.0}, {"date": "2016-10-03", "close": 31.0672, "volume": 13457092.0}, {"date": "2016-10-04", "close": 30.8982, "volume": 14543834.0}, {"date": "2016-10-05", "close": 30.8841, "volume": 16502810.0}, {"date": "2016-10-06", "close": 30.7011, "volume": 14454926.0}, {"date": "2016-10-07", "close": 30.6776, "volume": 14942012.0}, {"date": "2016-10-10", "close": 30.8747, "volume": 14836198.0}, {"date": "2016-10-11", "close": 30.4899, "volume": 14748606.0}, {"date": "2016-10-12", "close": 30.6213, "volume": 12797406.0}, {"date": "2016-10-13", "close": 30.565, "volume": 14276302.0}, {"date": "2016-10-14", "close": 30.6025, "volume": 15318730.0}, {"date": "2016-10-17", "close": 30.518, "volume": 10766766.0}, {"date": "2016-10-18", "close": 30.4523, "volume": 15343756.0}, {"date": "2016-10-19", "close": 30.4664, "volume": 17066422.0}, {"date": "2016-10-20", "close": 30.2035, "volume": 21390860.0}, {"date": "2016-10-21", "close": 30.0674, "volume": 22767940.0}, {"date": "2016-10-24", "close": 30.4899, "volume": 19270938.0}, {"date": "2016-10-25", "close": 30.2833, "volume": 30351420.0}, {"date": "2016-10-26", "close": 29.3634, "volume": 42666980.0}, {"date": "2016-10-27", "close": 28.8565, "volume": 44946280.0}, {"date": "2016-10-28", "close": 29.0442, "volume": 28874960.0}, {"date": "2016-10-31", "close": 29.0161, "volume": 19312474.0}, {"date": "2016-11-01", "close": 28.8424, "volume": 20968600.0}, {"date": "2016-11-02", "close": 28.8518, "volume": 23440240.0}, {"date": "2016-11-03", "close": 28.6077, "volume": 19015096.0}, {"date": "2016-11-04", "close": 28.4716, "volume": 20978560.0}, {"date": "2016-11-07", "close": 28.8706, "volume": 19198684.0}, {"date": "2016-11-08", "close": 29.3446, "volume": 22181120.0}, {"date": "2016-11-09", "close": 29.7811, "volume": 40323820.0}, {"date": "2016-11-10", "close": 30.5556, "volume": 54789620.0}, {"date": "2016-11-11", "close": 31.1939, "volume": 31743960.0}, {"date": "2016-11-14", "close": 31.5694, "volume": 37671620.0}, {"date": "2016-11-15", "close": 31.438, "volume": 31378600.0}, {"date": "2016-11-16", "close": 31.668, "volume": 22812360.0}, {"date": "2016-11-17", "close": 32.1467, "volume": 23372720.0}, {"date": "2016-11-18", "close": 32.0763, "volume": 20896920.0}, {"date": "2016-11-21", "close": 32.0106, "volume": 17255248.0}, {"date": "2016-11-22", "close": 32.3955, "volume": 26432820.0}, {"date": "2016-11-23", "close": 32.3673, "volume": 18862980.0}, {"date": "2016-11-25", "close": 32.4612, "volume": 6963552.0}, {"date": "2016-11-28", "close": 32.0622, "volume": 19492176.0}, {"date": "2016-11-29", "close": 32.9212, "volume": 30490180.0}, {"date": "2016-11-30", "close": 32.6255, "volume": 23008780.0}, {"date": "2016-12-01", "close": 32.7897, "volume": 19337398.0}, {"date": "2016-12-02", "close": 32.2828, "volume": 26718680.0}, {"date": "2016-12-05", "close": 32.2359, "volume": 19690850.0}, {"date": "2016-12-06", "close": 32.2453, "volume": 21342500.0}, {"date": "2016-12-07", "close": 32.541, "volume": 21097200.0}, {"date": "2016-12-08", "close": 32.494, "volume": 17552540.0}, {"date": "2016-12-09", "close": 32.5973, "volume": 17138782.0}, {"date": "2016-12-12", "close": 32.3861, "volume": 14964826.0}, {"date": "2016-12-13", "close": 32.8461, "volume": 18203722.0}, {"date": "2016-12-14", "close": 32.8648, "volume": 20531760.0}, {"date": "2016-12-15", "close": 32.7991, "volume": 20186600.0}, {"date": "2016-12-16", "close": 32.7897, "volume": 29901140.0}, {"date": "2016-12-19", "close": 32.9259, "volume": 14040122.0}, {"date": "2016-12-20", "close": 33.3295, "volume": 20764460.0}, {"date": "2016-12-21", "close": 33.245, "volume": 11198268.0}, {"date": "2016-12-22", "close": 33.3342, "volume": 18988694.0}, {"date": "2016-12-23", "close": 33.1605, "volume": 8513520.0}, {"date": "2016-12-27", "close": 33.2638, "volume": 6118266.0}, {"date": "2016-12-28", "close": 33.0667, "volume": 9062100.0}, {"date": "2016-12-29", "close": 32.8977, "volume": 11986954.0}, {"date": "2016-12-30", "close": 32.4096, "volume": 24376180.0}, {"date": "2017-01-03", "close": 32.4096, "volume": 23672000.0}, {"date": "2017-01-04", "close": 32.7944, "volume": 22010500.0}, {"date": "2017-01-05", "close": 32.9259, "volume": 16760082.0}, {"date": "2017-01-06", "close": 32.9822, "volume": 13513098.0}, {"date": "2017-01-09", "close": 33.245, "volume": 18135578.0}, {"date": "2017-01-10", "close": 33.2873, "volume": 24544100.0}, {"date": "2017-01-11", "close": 33.6581, "volume": 22207300.0}, {"date": "2017-01-12", "close": 33.5219, "volume": 14597670.0}, {"date": "2017-01-13", "close": 34.1556, "volume": 23293560.0}, {"date": "2017-01-17", "close": 34.057, "volume": 21143080.0}, {"date": "2017-01-18", "close": 33.9303, "volume": 18013232.0}, {"date": "2017-01-19", "close": 34.0805, "volume": 14439392.0}, {"date": "2017-01-20", "close": 34.5311, "volume": 24982360.0}, {"date": "2017-01-23", "close": 34.3856, "volume": 16936846.0}, {"date": "2017-01-24", "close": 34.5452, "volume": 17549628.0}, {"date": "2017-01-25", "close": 34.4701, "volume": 26646100.0}, {"date": "2017-01-26", "close": 35.437, "volume": 52161000.0}, {"date": "2017-01-27", "close": 35.6482, "volume": 23325920.0}, {"date": "2017-01-30", "close": 35.3619, "volume": 26341760.0}, {"date": "2017-01-31", "close": 35.3994, "volume": 26926000.0}, {"date": "2017-02-01", "close": 35.4886, "volume": 18004222.0}, {"date": "2017-02-02", "close": 35.2445, "volume": 15387782.0}, {"date": "2017-02-03", "close": 35.3243, "volume": 13851742.0}, {"date": "2017-02-06", "close": 34.9864, "volume": 16223012.0}, {"date": "2017-02-07", "close": 35.1366, "volume": 15812558.0}, {"date": "2017-02-08", "close": 35.0568, "volume": 14212134.0}, {"date": "2017-02-09", "close": 35.2164, "volume": 14329324.0}, {"date": "2017-02-10", "close": 35.2727, "volume": 12683724.0}, {"date": "2017-02-13", "close": 35.5355, "volume": 20421060.0}, {"date": "2017-02-14", "close": 35.7139, "volume": 15477494.0}, {"date": "2017-02-15", "close": 35.9509, "volume": 13848332.0}, {"date": "2017-02-16", "close": 35.6669, "volume": 16599076.0}, {"date": "2017-02-17", "close": 35.3525, "volume": 19599852.0}, {"date": "2017-02-21", "close": 35.5684, "volume": 13452010.0}, {"date": "2017-02-22", "close": 35.6153, "volume": 13117000.0}, {"date": "2017-02-23", "close": 35.3431, "volume": 13255760.0}, {"date": "2017-02-24", "close": 35.5684, "volume": 11557820.0}, {"date": "2017-02-27", "close": 35.2304, "volume": 9563605.0}, {"date": "2017-02-28", "close": 35.1272, "volume": 16870910.0}, {"date": "2017-03-01", "close": 35.2868, "volume": 16486010.0}, {"date": "2017-03-02", "close": 35.1553, "volume": 11110680.0}, {"date": "2017-03-03", "close": 34.9394, "volume": 11069180.0}, {"date": "2017-03-06", "close": 35.1459, "volume": 13181600.0}, {"date": "2017-03-07", "close": 35.1272, "volume": 14812430.0}, {"date": "2017-03-08", "close": 34.8362, "volume": 12934270.0}, {"date": "2017-03-09", "close": 35.0896, "volume": 11213340.0}, {"date": "2017-03-10", "close": 35.0333, "volume": 12435020.0}, {"date": "2017-03-13", "close": 35.0145, "volume": 9856826.0}, {"date": "2017-03-14", "close": 35.1178, "volume": 9591938.0}, {"date": "2017-03-15", "close": 35.4369, "volume": 11142550.0}, {"date": "2017-03-16", "close": 35.3712, "volume": 13026310.0}, {"date": "2017-03-17", "close": 35.1647, "volume": 32655900.0}, {"date": "2017-03-20", "close": 35.1835, "volume": 10857120.0}, {"date": "2017-03-21", "close": 34.7986, "volume": 18809490.0}, {"date": "2017-03-22", "close": 34.7705, "volume": 11081140.0}, {"date": "2017-03-23", "close": 34.9394, "volume": 11690210.0}, {"date": "2017-03-24", "close": 35.0896, "volume": 17814270.0}, {"date": "2017-03-27", "close": 34.8362, "volume": 13383660.0}, {"date": "2017-03-28", "close": 34.8174, "volume": 14388780.0}, {"date": "2017-03-29", "close": 34.9394, "volume": 10407820.0}, {"date": "2017-03-30", "close": 35.2117, "volume": 10232060.0}, {"date": "2017-03-31", "close": 35.2868, "volume": 15520520.0}, {"date": "2017-04-03", "close": 35.2586, "volume": 16497680.0}, {"date": "2017-04-04", "close": 35.4745, "volume": 13177030.0}, {"date": "2017-04-05", "close": 35.0521, "volume": 18124090.0}, {"date": "2017-04-06", "close": 35.7937, "volume": 23315840.0}, {"date": "2017-04-07", "close": 35.6951, "volume": 14346170.0}, {"date": "2017-04-10", "close": 35.3618, "volume": 12639980.0}, {"date": "2017-04-11", "close": 34.9488, "volume": 20035120.0}, {"date": "2017-04-12", "close": 35.0051, "volume": 17485700.0}, {"date": "2017-04-13", "close": 34.8643, "volume": 18032300.0}, {"date": "2017-04-17", "close": 34.9206, "volume": 14475190.0}, {"date": "2017-04-18", "close": 35.2868, "volume": 23066990.0}, {"date": "2017-04-19", "close": 35.2304, "volume": 15479790.0}, {"date": "2017-04-20", "close": 35.6716, "volume": 17249640.0}, {"date": "2017-04-21", "close": 35.8218, "volume": 17106890.0}, {"date": "2017-04-24", "close": 35.681, "volume": 20029890.0}, {"date": "2017-04-25", "close": 36.1316, "volume": 12494930.0}, {"date": "2017-04-26", "close": 36.4132, "volume": 31461350.0}, {"date": "2017-04-27", "close": 37.1642, "volume": 34544820.0}, {"date": "2017-04-28", "close": 36.7887, "volume": 19451570.0}, {"date": "2017-05-01", "close": 36.7887, "volume": 15962000.0}, {"date": "2017-05-02", "close": 36.9295, "volume": 14479120.0}, {"date": "2017-05-03", "close": 36.1785, "volume": 26297150.0}, {"date": "2017-05-04", "close": 35.9439, "volume": 17684240.0}, {"date": "2017-05-05", "close": 36.6197, "volume": 17563670.0}, {"date": "2017-05-08", "close": 36.7981, "volume": 17213450.0}, {"date": "2017-05-09", "close": 36.6855, "volume": 12511480.0}, {"date": "2017-05-10", "close": 36.7042, "volume": 12920700.0}, {"date": "2017-05-11", "close": 36.8544, "volume": 13483700.0}, {"date": "2017-05-12", "close": 36.5916, "volume": 12480980.0}, {"date": "2017-05-15", "close": 36.5822, "volume": 11025170.0}, {"date": "2017-05-16", "close": 36.4414, "volume": 17815370.0}, {"date": "2017-05-17", "close": 35.7655, "volume": 22168150.0}, {"date": "2017-05-18", "close": 36.3006, "volume": 20337390.0}, {"date": "2017-05-19", "close": 36.4695, "volume": 18666750.0}, {"date": "2017-05-22", "close": 37.0703, "volume": 13107540.0}, {"date": "2017-05-23", "close": 37.3426, "volume": 15487450.0}, {"date": "2017-05-24", "close": 37.8589, "volume": 17188450.0}, {"date": "2017-05-25", "close": 37.8683, "volume": 35101100.0}, {"date": "2017-05-26", "close": 38.4033, "volume": 17878990.0}, {"date": "2017-05-30", "close": 38.5817, "volume": 25469430.0}, {"date": "2017-05-31", "close": 39.1355, "volume": 26345320.0}, {"date": "2017-06-01", "close": 39.1074, "volume": 17934980.0}, {"date": "2017-06-02", "close": 39.4172, "volume": 17366980.0}, {"date": "2017-06-05", "close": 39.2294, "volume": 14300030.0}, {"date": "2017-06-06", "close": 39.1637, "volume": 12868960.0}, {"date": "2017-06-07", "close": 39.3233, "volume": 12862880.0}, {"date": "2017-06-08", "close": 38.4315, "volume": 25404870.0}, {"date": "2017-06-09", "close": 38.1968, "volume": 20496880.0}, {"date": "2017-06-12", "close": 38.4596, "volume": 15749250.0}, {"date": "2017-06-13", "close": 38.6943, "volume": 11427980.0}, {"date": "2017-06-14", "close": 38.5723, "volume": 12170680.0}, {"date": "2017-06-15", "close": 38.9009, "volume": 12178840.0}, {"date": "2017-06-16", "close": 38.7507, "volume": 26847870.0}, {"date": "2017-06-19", "close": 39.2388, "volume": 15014130.0}, {"date": "2017-06-20", "close": 37.9152, "volume": 27957590.0}, {"date": "2017-06-21", "close": 37.8119, "volume": 20114890.0}, {"date": "2017-06-22", "close": 37.4928, "volume": 18584030.0}, {"date": "2017-06-23", "close": 37.0797, "volume": 27860660.0}, {"date": "2017-06-26", "close": 37.1642, "volume": 18123330.0}, {"date": "2017-06-27", "close": 36.845, "volume": 25062360.0}, {"date": "2017-06-28", "close": 37.4177, "volume": 18067400.0}, {"date": "2017-06-29", "close": 36.4883, "volume": 24801010.0}, {"date": "2017-06-30", "close": 36.5353, "volume": 18260700.0}, {"date": "2017-07-03", "close": 36.0096, "volume": 11541720.0}, {"date": "2017-07-05", "close": 36.3381, "volume": 20074100.0}, {"date": "2017-07-06", "close": 35.9063, "volume": 14121710.0}, {"date": "2017-07-07", "close": 36.2067, "volume": 16878800.0}, {"date": "2017-07-10", "close": 36.3851, "volume": 13675410.0}, {"date": "2017-07-11", "close": 36.3944, "volume": 19858610.0}, {"date": "2017-07-12", "close": 36.6291, "volume": 13415380.0}, {"date": "2017-07-13", "close": 36.9014, "volume": 15997830.0}, {"date": "2017-07-14", "close": 36.7981, "volume": 19790020.0}, {"date": "2017-07-17", "close": 36.7981, "volume": 10835480.0}, {"date": "2017-07-18", "close": 36.7793, "volume": 11929750.0}, {"date": "2017-07-19", "close": 36.9295, "volume": 11473170.0}, {"date": "2017-07-20", "close": 37.0703, "volume": 14110220.0}, {"date": "2017-07-21", "close": 37.2018, "volume": 11647280.0}, {"date": "2017-07-24", "close": 37.0516, "volume": 11227430.0}, {"date": "2017-07-25", "close": 37.3144, "volume": 17871480.0}, {"date": "2017-07-26", "close": 36.9389, "volume": 25362980.0}, {"date": "2017-07-27", "close": 37.014, "volume": 51420260.0}, {"date": "2017-07-28", "close": 37.0985, "volume": 19916020.0}, {"date": "2017-07-31", "close": 37.9715, "volume": 27109090.0}, {"date": "2017-08-01", "close": 37.8683, "volume": 18751130.0}, {"date": "2017-08-02", "close": 37.5585, "volume": 16778770.0}, {"date": "2017-08-03", "close": 37.2675, "volume": 15047150.0}, {"date": "2017-08-04", "close": 37.1736, "volume": 11476200.0}, {"date": "2017-08-07", "close": 37.183, "volume": 12280750.0}, {"date": "2017-08-08", "close": 37.474, "volume": 13554880.0}, {"date": "2017-08-09", "close": 38.1405, "volume": 17401750.0}, {"date": "2017-08-10", "close": 38.2344, "volume": 20547570.0}, {"date": "2017-08-11", "close": 38.5911, "volume": 16727760.0}, {"date": "2017-08-14", "close": 39.3327, "volume": 18471070.0}, {"date": "2017-08-15", "close": 38.9572, "volume": 13599360.0}, {"date": "2017-08-16", "close": 38.7131, "volume": 11616460.0}, {"date": "2017-08-17", "close": 37.8025, "volume": 14747590.0}, {"date": "2017-08-18", "close": 38.0372, "volume": 19547100.0}, {"date": "2017-08-21", "close": 38.3001, "volume": 16451830.0}, {"date": "2017-08-22", "close": 38.8164, "volume": 11752280.0}, {"date": "2017-08-23", "close": 38.1593, "volume": 11719800.0}, {"date": "2017-08-24", "close": 37.6805, "volume": 14366620.0}, {"date": "2017-08-25", "close": 37.7368, "volume": 13364520.0}, {"date": "2017-08-28", "close": 37.8683, "volume": 8331192.0}, {"date": "2017-08-29", "close": 37.6993, "volume": 9145794.0}, {"date": "2017-08-30", "close": 38.3188, "volume": 11902140.0}, {"date": "2017-08-31", "close": 38.1217, "volume": 14273310.0}, {"date": "2017-09-01", "close": 38.5441, "volume": 11343400.0}, {"date": "2017-09-05", "close": 38.178, "volume": 11840410.0}, {"date": "2017-09-06", "close": 38.6474, "volume": 14436270.0}, {"date": "2017-09-07", "close": 36.2349, "volume": 70709860.0}, {"date": "2017-09-08", "close": 35.8688, "volume": 53652140.0}, {"date": "2017-09-11", "close": 35.512, "volume": 29643300.0}, {"date": "2017-09-12", "close": 35.5778, "volume": 36771340.0}, {"date": "2017-09-13", "close": 35.6341, "volume": 23396200.0}, {"date": "2017-09-14", "close": 35.2961, "volume": 26552120.0}, {"date": "2017-09-15", "close": 34.6672, "volume": 62273210.0}, {"date": "2017-09-18", "close": 34.8362, "volume": 27256660.0}, {"date": "2017-09-19", "close": 35.0145, "volume": 38543550.0}, {"date": "2017-09-20", "close": 35.1647, "volume": 30095570.0}, {"date": "2017-09-21", "close": 35.1741, "volume": 18556870.0}, {"date": "2017-09-22", "close": 35.7655, "volume": 21748890.0}, {"date": "2017-09-25", "close": 35.5871, "volume": 21601680.0}, {"date": "2017-09-26", "close": 35.4933, "volume": 15869990.0}, {"date": "2017-09-27", "close": 36.1692, "volume": 24639890.0}, {"date": "2017-09-28", "close": 35.5027, "volume": 16361170.0}, {"date": "2017-09-29", "close": 36.1222, "volume": 19151560.0}, {"date": "2017-10-02", "close": 35.6435, "volume": 18158990.0}, {"date": "2017-10-03", "close": 35.9532, "volume": 18532140.0}, {"date": "2017-10-04", "close": 36.2255, "volume": 20970850.0}, {"date": "2017-10-05", "close": 36.0002, "volume": 20140910.0}, {"date": "2017-10-06", "close": 35.681, "volume": 18821310.0}, {"date": "2017-10-09", "close": 35.4839, "volume": 10684980.0}, {"date": "2017-10-10", "close": 35.3806, "volume": 15016700.0}, {"date": "2017-10-11", "close": 35.1272, "volume": 26369100.0}, {"date": "2017-10-12", "close": 33.7472, "volume": 50950410.0}, {"date": "2017-10-13", "close": 33.8036, "volume": 43671930.0}, {"date": "2017-10-16", "close": 34.3668, "volume": 26664740.0}, {"date": "2017-10-17", "close": 34.2354, "volume": 14919550.0}, {"date": "2017-10-18", "close": 33.9819, "volume": 17992850.0}, {"date": "2017-10-19", "close": 34.639, "volume": 25100560.0}, {"date": "2017-10-20", "close": 34.9394, "volume": 14529350.0}, {"date": "2017-10-23", "close": 34.3105, "volume": 30745530.0}, {"date": "2017-10-24", "close": 34.2635, "volume": 25116550.0}, {"date": "2017-10-25", "close": 34.5733, "volume": 25542760.0}, {"date": "2017-10-26", "close": 34.0476, "volume": 58353590.0}, {"date": "2017-10-27", "close": 34.5358, "volume": 51081630.0}, {"date": "2017-10-30", "close": 34.2635, "volume": 29431340.0}, {"date": "2017-10-31", "close": 33.8223, "volume": 21828470.0}, {"date": "2017-11-01", "close": 33.8693, "volume": 18183530.0}, {"date": "2017-11-02", "close": 32.9963, "volume": 40318250.0}, {"date": "2017-11-03", "close": 33.4938, "volume": 30164060.0}, {"date": "2017-11-06", "close": 33.3624, "volume": 23359670.0}, {"date": "2017-11-07", "close": 34.1603, "volume": 38113920.0}, {"date": "2017-11-08", "close": 33.9913, "volume": 23914880.0}, {"date": "2017-11-09", "close": 34.3199, "volume": 16159140.0}, {"date": "2017-11-10", "close": 34.5921, "volume": 18010310.0}, {"date": "2017-11-13", "close": 34.9676, "volume": 16160650.0}, {"date": "2017-11-14", "close": 34.6015, "volume": 20188010.0}, {"date": "2017-11-15", "close": 34.9019, "volume": 19753890.0}, {"date": "2017-11-16", "close": 34.7986, "volume": 21588340.0}, {"date": "2017-11-17", "close": 33.9444, "volume": 38138540.0}, {"date": "2017-11-20", "close": 33.6346, "volume": 19408830.0}, {"date": "2017-11-21", "close": 34.1884, "volume": 22741380.0}, {"date": "2017-11-22", "close": 34.1791, "volume": 16402290.0}, {"date": "2017-11-24", "close": 33.6721, "volume": 12296440.0}, {"date": "2017-11-27", "close": 33.3717, "volume": 24578280.0}, {"date": "2017-11-28", "close": 34.0289, "volume": 34491610.0}, {"date": "2017-11-29", "close": 34.9113, "volume": 33758640.0}, {"date": "2017-11-30", "close": 35.2398, "volume": 42854730.0}, {"date": "2017-12-01", "close": 36.0753, "volume": 32531980.0}, {"date": "2017-12-04", "close": 37.8495, "volume": 55137390.0}, {"date": "2017-12-05", "close": 37.0985, "volume": 28737970.0}, {"date": "2017-12-06", "close": 36.263, "volume": 25405630.0}, {"date": "2017-12-07", "close": 35.5684, "volume": 29281740.0}, {"date": "2017-12-08", "close": 35.6247, "volume": 22223410.0}, {"date": "2017-12-11", "close": 36.0847, "volume": 23754600.0}, {"date": "2017-12-12", "close": 37.0891, "volume": 33636620.0}, {"date": "2017-12-13", "close": 36.2161, "volume": 27397060.0}, {"date": "2017-12-14", "close": 36.723, "volume": 23291300.0}, {"date": "2017-12-15", "close": 37.2769, "volume": 47362310.0}, {"date": "2017-12-18", "close": 37.1173, "volume": 18523270.0}, {"date": "2017-12-19", "close": 36.7418, "volume": 20998500.0}, {"date": "2017-12-20", "close": 36.9671, "volume": 17014390.0}, {"date": "2017-12-21", "close": 38.3095, "volume": 34401140.0}, {"date": "2017-12-22", "close": 38.2813, "volume": 13571140.0}, {"date": "2017-12-26", "close": 38.3188, "volume": 10423660.0}, {"date": "2017-12-27", "close": 37.934, "volume": 12029630.0}, {"date": "2017-12-28", "close": 37.8213, "volume": 9197969.0}, {"date": "2017-12-29", "close": 37.596, "volume": 12230750.0}, {"date": "2018-01-02", "close": 38.5535, "volume": 18270280.0}, {"date": "2018-01-03", "close": 37.934, "volume": 21062020.0}, {"date": "2018-01-04", "close": 38.178, "volume": 18134230.0}, {"date": "2018-01-05", "close": 38.5254, "volume": 17036650.0}, {"date": "2018-01-08", "close": 37.9997, "volume": 15189450.0}, {"date": "2018-01-09", "close": 38.1217, "volume": 17026040.0}, {"date": "2018-01-10", "close": 38.5723, "volume": 20196590.0}, {"date": "2018-01-11", "close": 39.9898, "volume": 36702120.0}, {"date": "2018-01-12", "close": 39.8396, "volume": 18812250.0}, {"date": "2018-01-16", "close": 39.2576, "volume": 17606040.0}, {"date": "2018-01-17", "close": 39.1261, "volume": 17041250.0}, {"date": "2018-01-18", "close": 39.2857, "volume": 21815640.0}, {"date": "2018-01-19", "close": 39.8959, "volume": 23093450.0}, {"date": "2018-01-22", "close": 40.262, "volume": 22436250.0}, {"date": "2018-01-23", "close": 39.8396, "volume": 18749310.0}, {"date": "2018-01-24", "close": 40.3559, "volume": 47628330.0}, {"date": "2018-01-25", "close": 39.558, "volume": 27041260.0}, {"date": "2018-01-26", "close": 40.1775, "volume": 27892380.0}, {"date": "2018-01-29", "close": 39.4078, "volume": 21536480.0}, {"date": "2018-01-30", "close": 39.7457, "volume": 21261530.0}, {"date": "2018-01-31", "close": 39.9241, "volume": 26823100.0}, {"date": "2018-02-01", "close": 39.3233, "volume": 25873920.0}, {"date": "2018-02-02", "close": 38.5911, "volume": 30467600.0}, {"date": "2018-02-05", "close": 36.7981, "volume": 41987540.0}, {"date": "2018-02-06", "close": 37.2393, "volume": 48178440.0}, {"date": "2018-02-07", "close": 37.6899, "volume": 31264320.0}, {"date": "2018-02-08", "close": 35.85, "volume": 33628590.0}, {"date": "2018-02-09", "close": 36.2067, "volume": 37274970.0}, {"date": "2018-02-12", "close": 36.1785, "volume": 30678080.0}, {"date": "2018-02-13", "close": 36.5728, "volume": 17235320.0}, {"date": "2018-02-14", "close": 37.014, "volume": 21945940.0}, {"date": "2018-02-15", "close": 37.6242, "volume": 21467500.0}, {"date": "2018-02-16", "close": 37.352, "volume": 22527910.0}, {"date": "2018-02-20", "close": 37.0516, "volume": 17327350.0}, {"date": "2018-02-21", "close": 36.6197, "volume": 14211560.0}, {"date": "2018-02-22", "close": 36.4226, "volume": 18224050.0}, {"date": "2018-02-23", "close": 37.0797, "volume": 16482470.0}, {"date": "2018-02-26", "close": 37.1548, "volume": 13824940.0}, {"date": "2018-02-27", "close": 34.4137, "volume": 69051140.0}, {"date": "2018-02-28", "close": 33.9913, "volume": 68964860.0}, {"date": "2018-03-01", "close": 34.3011, "volume": 34506360.0}, {"date": "2018-03-02", "close": 34.2542, "volume": 28854690.0}, {"date": "2018-03-05", "close": 34.5264, "volume": 29242170.0}, {"date": "2018-03-06", "close": 34.6109, "volume": 19755230.0}, {"date": "2018-03-07", "close": 33.9068, "volume": 25135460.0}, {"date": "2018-03-08", "close": 34.6203, "volume": 23724380.0}, {"date": "2018-03-09", "close": 34.8549, "volume": 23736600.0}, {"date": "2018-03-12", "close": 34.6954, "volume": 17947640.0}, {"date": "2018-03-13", "close": 34.1978, "volume": 20579150.0}, {"date": "2018-03-14", "close": 33.813, "volume": 26105970.0}, {"date": "2018-03-15", "close": 33.935, "volume": 21968640.0}, {"date": "2018-03-16", "close": 33.6346, "volume": 45228000.0}, {"date": "2018-03-19", "close": 33.1371, "volume": 33011600.0}, {"date": "2018-03-20", "close": 32.4518, "volume": 20893260.0}, {"date": "2018-03-21", "close": 32.3767, "volume": 21660750.0}, {"date": "2018-03-22", "close": 31.1939, "volume": 53910290.0}, {"date": "2018-03-23", "close": 31.1376, "volume": 43862400.0}, {"date": "2018-03-26", "close": 31.4849, "volume": 29963920.0}, {"date": "2018-03-27", "close": 30.9686, "volume": 30740820.0}, {"date": "2018-03-28", "close": 31.2408, "volume": 32775700.0}, {"date": "2018-03-29", "close": 32.0763, "volume": 32492490.0}, {"date": "2018-04-02", "close": 31.4661, "volume": 35524620.0}, {"date": "2018-04-03", "close": 31.4192, "volume": 29263990.0}, {"date": "2018-04-04", "close": 32.2077, "volume": 26346260.0}, {"date": "2018-04-05", "close": 32.48, "volume": 23611590.0}, {"date": "2018-04-06", "close": 32.0294, "volume": 33683580.0}, {"date": "2018-04-09", "close": 31.8698, "volume": 17549040.0}, {"date": "2018-04-10", "close": 31.7853, "volume": 30558180.0}, {"date": "2018-04-11", "close": 31.5037, "volume": 21874160.0}, {"date": "2018-04-12", "close": 31.1, "volume": 29375970.0}, {"date": "2018-04-13", "close": 30.9968, "volume": 24316430.0}, {"date": "2018-04-16", "close": 31.4755, "volume": 15263870.0}, {"date": "2018-04-17", "close": 31.2315, "volume": 33553830.0}, {"date": "2018-04-18", "close": 31.2315, "volume": 22867660.0}, {"date": "2018-04-19", "close": 31.4286, "volume": 20980690.0}, {"date": "2018-04-20", "close": 31.1751, "volume": 25259550.0}, {"date": "2018-04-23", "close": 31.7947, "volume": 20951180.0}, {"date": "2018-04-24", "close": 31.3065, "volume": 28860930.0}, {"date": "2018-04-25", "close": 32.1608, "volume": 38530430.0}, {"date": "2018-04-26", "close": 31.2878, "volume": 32492340.0}, {"date": "2018-04-27", "close": 29.8609, "volume": 51552560.0}, {"date": "2018-04-30", "close": 29.4666, "volume": 38284260.0}, {"date": "2018-05-01", "close": 30.0956, "volume": 25107580.0}, {"date": "2018-05-02", "close": 29.3822, "volume": 18796860.0}, {"date": "2018-05-03", "close": 29.1099, "volume": 21692770.0}, {"date": "2018-05-04", "close": 30.0017, "volume": 20749810.0}, {"date": "2018-05-07", "close": 30.4054, "volume": 18551950.0}, {"date": "2018-05-08", "close": 28.7157, "volume": 52692600.0}, {"date": "2018-05-09", "close": 28.8471, "volume": 22774550.0}, {"date": "2018-05-10", "close": 29.6262, "volume": 24503700.0}, {"date": "2018-05-11", "close": 29.9454, "volume": 14673270.0}, {"date": "2018-05-14", "close": 30.1707, "volume": 19654160.0}, {"date": "2018-05-15", "close": 30.0487, "volume": 23987850.0}, {"date": "2018-05-16", "close": 30.5556, "volume": 19167000.0}, {"date": "2018-05-17", "close": 30.4241, "volume": 23048600.0}, {"date": "2018-05-18", "close": 30.7152, "volume": 18056230.0}, {"date": "2018-05-21", "close": 30.3584, "volume": 17966340.0}, {"date": "2018-05-22", "close": 30.518, "volume": 13576890.0}, {"date": "2018-05-23", "close": 29.9266, "volume": 27840600.0}, {"date": "2018-05-24", "close": 29.6919, "volume": 24034700.0}, {"date": "2018-05-25", "close": 29.8046, "volume": 13188130.0}, {"date": "2018-05-29", "close": 29.5793, "volume": 19076320.0}, {"date": "2018-05-30", "close": 29.5511, "volume": 17297980.0}, {"date": "2018-05-31", "close": 29.2695, "volume": 35445200.0}, {"date": "2018-06-01", "close": 29.3446, "volume": 18216620.0}, {"date": "2018-06-04", "close": 29.3728, "volume": 19421100.0}, {"date": "2018-06-05", "close": 29.1756, "volume": 22918270.0}, {"date": "2018-06-06", "close": 30.2927, "volume": 33710230.0}, {"date": "2018-06-07", "close": 30.0393, "volume": 26323550.0}, {"date": "2018-06-08", "close": 30.1144, "volume": 21773430.0}, {"date": "2018-06-11", "close": 30.0393, "volume": 25835530.0}, {"date": "2018-06-12", "close": 30.396, "volume": 32507710.0}, {"date": "2018-06-13", "close": 30.3397, "volume": 45802670.0}, {"date": "2018-06-14", "close": 31.7478, "volume": 42625620.0}, {"date": "2018-06-15", "close": 31.8041, "volume": 52956700.0}, {"date": "2018-06-18", "close": 30.5837, "volume": 29944170.0}, {"date": "2018-06-19", "close": 30.7996, "volume": 28981790.0}, {"date": "2018-06-20", "close": 31.3441, "volume": 50002990.0}, {"date": "2018-06-21", "close": 30.7809, "volume": 35030910.0}, {"date": "2018-06-22", "close": 31.7384, "volume": 105510300.0}, {"date": "2018-06-25", "close": 31.0906, "volume": 33052860.0}, {"date": "2018-06-26", "close": 30.7715, "volume": 31386330.0}, {"date": "2018-06-27", "close": 30.3115, "volume": 28836450.0}, {"date": "2018-06-28", "close": 30.6307, "volume": 25198560.0}, {"date": "2018-06-29", "close": 30.7996, "volume": 37930830.0}, {"date": "2018-07-02", "close": 31.1376, "volume": 17151070.0}, {"date": "2018-07-03", "close": 31.0625, "volume": 12660790.0}, {"date": "2018-07-05", "close": 31.0906, "volume": 11269470.0}, {"date": "2018-07-06", "close": 31.5225, "volume": 11528370.0}, {"date": "2018-07-09", "close": 31.5037, "volume": 13635750.0}, {"date": "2018-07-10", "close": 31.2972, "volume": 12357330.0}, {"date": "2018-07-11", "close": 31.7008, "volume": 33625950.0}, {"date": "2018-07-12", "close": 32.433, "volume": 22369450.0}, {"date": "2018-07-13", "close": 32.5738, "volume": 25167090.0}, {"date": "2018-07-16", "close": 32.8273, "volume": 22864720.0}, {"date": "2018-07-17", "close": 32.1702, "volume": 21114630.0}, {"date": "2018-07-18", "close": 31.9543, "volume": 16101970.0}, {"date": "2018-07-19", "close": 32.771, "volume": 41375220.0}, {"date": "2018-07-20", "close": 32.1983, "volume": 24577020.0}, {"date": "2018-07-23", "close": 32.0763, "volume": 22327440.0}, {"date": "2018-07-24", "close": 31.3441, "volume": 21779110.0}, {"date": "2018-07-25", "close": 31.3723, "volume": 22049170.0}, {"date": "2018-07-26", "close": 32.6208, "volume": 40253500.0}, {"date": "2018-07-27", "close": 32.9305, "volume": 22686930.0}, {"date": "2018-07-30", "close": 33.2873, "volume": 21525890.0}, {"date": "2018-07-31", "close": 33.5877, "volume": 21640860.0}, {"date": "2018-08-01", "close": 33.2309, "volume": 20155580.0}, {"date": "2018-08-02", "close": 32.5175, "volume": 19239810.0}, {"date": "2018-08-03", "close": 33.2403, "volume": 16485830.0}, {"date": "2018-08-06", "close": 33.1558, "volume": 11862740.0}, {"date": "2018-08-07", "close": 33.2309, "volume": 10952190.0}, {"date": "2018-08-08", "close": 32.9024, "volume": 12297640.0}, {"date": "2018-08-09", "close": 33.3154, "volume": 17057600.0}, {"date": "2018-08-10", "close": 32.9305, "volume": 11869990.0}, {"date": "2018-08-13", "close": 32.893, "volume": 15884480.0}, {"date": "2018-08-14", "close": 33.2216, "volume": 10478870.0}, {"date": "2018-08-15", "close": 32.8273, "volume": 15359920.0}, {"date": "2018-08-16", "close": 33.475, "volume": 16388610.0}, {"date": "2018-08-17", "close": 33.4187, "volume": 12079500.0}, {"date": "2018-08-20", "close": 33.2591, "volume": 9915536.0}, {"date": "2018-08-21", "close": 33.5501, "volume": 11383310.0}, {"date": "2018-08-22", "close": 33.306, "volume": 7951801.0}, {"date": "2018-08-23", "close": 33.1465, "volume": 11472660.0}, {"date": "2018-08-24", "close": 34.2635, "volume": 24501130.0}, {"date": "2018-08-27", "close": 34.1978, "volume": 11953010.0}, {"date": "2018-08-28", "close": 34.1227, "volume": 10815210.0}, {"date": "2018-08-29", "close": 34.4982, "volume": 13419010.0}, {"date": "2018-08-30", "close": 34.4325, "volume": 10563530.0}, {"date": "2018-08-31", "close": 34.7235, "volume": 20414900.0}, {"date": "2018-09-04", "close": 34.1509, "volume": 19157130.0}, {"date": "2018-09-05", "close": 34.057, "volume": 16801130.0}, {"date": "2018-09-06", "close": 33.7191, "volume": 18214910.0}, {"date": "2018-09-07", "close": 33.9538, "volume": 18139080.0}, {"date": "2018-09-10", "close": 34.1321, "volume": 14235510.0}, {"date": "2018-09-11", "close": 34.0758, "volume": 20600900.0}, {"date": "2018-09-12", "close": 33.8787, "volume": 20857310.0}, {"date": "2018-09-13", "close": 34.7705, "volume": 22918920.0}, {"date": "2018-09-14", "close": 34.6954, "volume": 14838880.0}, {"date": "2018-09-17", "close": 34.6954, "volume": 13318240.0}, {"date": "2018-09-18", "close": 35.4276, "volume": 23442730.0}, {"date": "2018-09-19", "close": 35.0333, "volume": 17199490.0}, {"date": "2018-09-20", "close": 35.4933, "volume": 20489140.0}, {"date": "2018-09-21", "close": 35.5778, "volume": 57063400.0}, {"date": "2018-09-24", "close": 33.4468, "volume": 67586000.0}, {"date": "2018-09-25", "close": 33.2309, "volume": 25408180.0}, {"date": "2018-09-26", "close": 33.2028, "volume": 19660010.0}, {"date": "2018-09-27", "close": 33.062, "volume": 17046070.0}, {"date": "2018-09-28", "close": 33.2403, "volume": 17306280.0}, {"date": "2018-10-01", "close": 33.3436, "volume": 20390190.0}, {"date": "2018-10-02", "close": 33.5126, "volume": 24876840.0}, {"date": "2018-10-03", "close": 33.0338, "volume": 28965850.0}, {"date": "2018-10-04", "close": 33.0526, "volume": 23118430.0}, {"date": "2018-10-05", "close": 32.4424, "volume": 20432560.0}, {"date": "2018-10-08", "close": 33.0244, "volume": 18862430.0}, {"date": "2018-10-09", "close": 33.2685, "volume": 17407040.0}, {"date": "2018-10-10", "close": 32.1796, "volume": 25503130.0}, {"date": "2018-10-11", "close": 31.6069, "volume": 36180580.0}, {"date": "2018-10-12", "close": 32.4987, "volume": 31255570.0}, {"date": "2018-10-15", "close": 32.9399, "volume": 22673430.0}, {"date": "2018-10-16", "close": 33.7942, "volume": 26275970.0}, {"date": "2018-10-17", "close": 34.1697, "volume": 20384260.0}, {"date": "2018-10-18", "close": 33.7379, "volume": 27884660.0}, {"date": "2018-10-19", "close": 33.7754, "volume": 24278810.0}, {"date": "2018-10-22", "close": 33.5595, "volume": 24213140.0}, {"date": "2018-10-23", "close": 33.4656, "volume": 20099630.0}, {"date": "2018-10-24", "close": 32.0294, "volume": 29256170.0}, {"date": "2018-10-25", "close": 33.644, "volume": 33782980.0}, {"date": "2018-10-26", "close": 33.0807, "volume": 42421030.0}, {"date": "2018-10-29", "close": 33.7848, "volume": 32363670.0}, {"date": "2018-10-30", "close": 35.3994, "volume": 36608550.0}, {"date": "2018-10-31", "close": 35.8031, "volume": 28172900.0}, {"date": "2018-11-01", "close": 35.6247, "volume": 23777750.0}, {"date": "2018-11-02", "close": 35.3525, "volume": 24521380.0}, {"date": "2018-11-05", "close": 35.6904, "volume": 18723030.0}, {"date": "2018-11-06", "close": 35.4182, "volume": 19485130.0}, {"date": "2018-11-07", "close": 35.9532, "volume": 20801110.0}, {"date": "2018-11-08", "close": 35.9532, "volume": 14027160.0}, {"date": "2018-11-09", "close": 35.9908, "volume": 17764940.0}, {"date": "2018-11-12", "close": 35.6716, "volume": 16914370.0}, {"date": "2018-11-13", "close": 35.4088, "volume": 17544910.0}, {"date": "2018-11-14", "close": 35.9439, "volume": 23107500.0}, {"date": "2018-11-15", "close": 36.1316, "volume": 20757770.0}, {"date": "2018-11-16", "close": 36.2255, "volume": 21506000.0}, {"date": "2018-11-19", "close": 35.8406, "volume": 19262320.0}, {"date": "2018-11-20", "close": 34.5076, "volume": 29275290.0}, {"date": "2018-11-21", "close": 35.2117, "volume": 16525430.0}, {"date": "2018-11-23", "close": 35.099, "volume": 5743891.0}, {"date": "2018-11-26", "close": 35.4557, "volume": 13197290.0}, {"date": "2018-11-27", "close": 36.0096, "volume": 13706830.0}, {"date": "2018-11-28", "close": 36.6667, "volume": 17412080.0}, {"date": "2018-11-29", "close": 37.0046, "volume": 16051900.0}, {"date": "2018-11-30", "close": 36.6197, "volume": 38058320.0}, {"date": "2018-12-03", "close": 36.7512, "volume": 23345660.0}, {"date": "2018-12-04", "close": 35.3806, "volume": 29398190.0}, {"date": "2018-12-06", "close": 35.559, "volume": 26414740.0}, {"date": "2018-12-07", "close": 35.1178, "volume": 19530700.0}, {"date": "2018-12-10", "close": 35.0615, "volume": 16235390.0}, {"date": "2018-12-11", "close": 34.5827, "volume": 23890840.0}, {"date": "2018-12-12", "close": 34.7141, "volume": 23508710.0}, {"date": "2018-12-13", "close": 34.5076, "volume": 18371590.0}, {"date": "2018-12-14", "close": 34.1133, "volume": 18146900.0}, {"date": "2018-12-17", "close": 33.9913, "volume": 20286230.0}, {"date": "2018-12-18", "close": 33.4656, "volume": 23529770.0}, {"date": "2018-12-19", "close": 33.0338, "volume": 32316580.0}, {"date": "2018-12-20", "close": 32.4987, "volume": 27208780.0}, {"date": "2018-12-21", "close": 31.682, "volume": 38680730.0}, {"date": "2018-12-24", "close": 31.0437, "volume": 13391430.0}, {"date": "2018-12-26", "close": 32.0481, "volume": 22269230.0}, {"date": "2018-12-27", "close": 32.3579, "volume": 17448290.0}, {"date": "2018-12-28", "close": 32.2453, "volume": 16230180.0}, {"date": "2018-12-31", "close": 31.9637, "volume": 21613240.0}, {"date": "2019-01-02", "close": 32.2641, "volume": 16967080.0}, {"date": "2019-01-03", "close": 32.5175, "volume": 28709160.0}, {"date": "2019-01-04", "close": 33.6158, "volume": 22843840.0}, {"date": "2019-01-07", "close": 33.2591, "volume": 26157950.0}, {"date": "2019-01-08", "close": 33.5313, "volume": 20416540.0}, {"date": "2019-01-09", "close": 33.8505, "volume": 16045070.0}, {"date": "2019-01-10", "close": 33.6252, "volume": 16655430.0}, {"date": "2019-01-11", "close": 33.4468, "volume": 19146380.0}, {"date": "2019-01-14", "close": 33.5783, "volume": 16519090.0}, {"date": "2019-01-15", "close": 33.6346, "volume": 13436380.0}, {"date": "2019-01-16", "close": 33.7003, "volume": 20780790.0}, {"date": "2019-01-17", "close": 33.7097, "volume": 25345660.0}, {"date": "2019-01-18", "close": 33.9913, "volume": 22623650.0}, {"date": "2019-01-22", "close": 32.8273, "volume": 32790830.0}, {"date": "2019-01-23", "close": 34.6296, "volume": 35978470.0}, {"date": "2019-01-24", "close": 34.0195, "volume": 39266010.0}, {"date": "2019-01-25", "close": 33.5877, "volume": 25194040.0}, {"date": "2019-01-28", "close": 33.2028, "volume": 25579410.0}, {"date": "2019-01-29", "close": 33.8693, "volume": 19216350.0}, {"date": "2019-01-30", "close": 33.2591, "volume": 22446820.0}, {"date": "2019-01-31", "close": 34.3293, "volume": 30178680.0}, {"date": "2019-02-01", "close": 34.5358, "volume": 18646920.0}, {"date": "2019-02-04", "close": 34.517, "volume": 22839970.0}, {"date": "2019-02-05", "close": 34.8737, "volume": 24175670.0}, {"date": "2019-02-06", "close": 34.8925, "volume": 19077600.0}, {"date": "2019-02-07", "close": 35.3712, "volume": 21555240.0}, {"date": "2019-02-08", "close": 35.2961, "volume": 17559530.0}, {"date": "2019-02-11", "close": 34.7329, "volume": 14130600.0}, {"date": "2019-02-12", "close": 34.9582, "volume": 14048260.0}, {"date": "2019-02-13", "close": 34.7611, "volume": 14063260.0}, {"date": "2019-02-14", "close": 34.977, "volume": 15908450.0}, {"date": "2019-02-15", "close": 35.4557, "volume": 15872050.0}, {"date": "2019-02-19", "close": 35.2492, "volume": 12853460.0}, {"date": "2019-02-20", "close": 35.4745, "volume": 14939590.0}, {"date": "2019-02-21", "close": 36.1128, "volume": 22071940.0}, {"date": "2019-02-22", "close": 36.2443, "volume": 20376890.0}, {"date": "2019-02-25", "close": 36.2067, "volume": 15899940.0}, {"date": "2019-02-26", "close": 36.4226, "volume": 17838710.0}, {"date": "2019-02-27", "close": 36.1692, "volume": 17533730.0}, {"date": "2019-02-28", "close": 36.3006, "volume": 18120250.0}, {"date": "2019-03-01", "close": 36.7042, "volume": 23899660.0}, {"date": "2019-03-04", "close": 36.3569, "volume": 15970440.0}, {"date": "2019-03-05", "close": 36.3475, "volume": 14649210.0}, {"date": "2019-03-06", "close": 36.2443, "volume": 11013340.0}, {"date": "2019-03-07", "close": 36.0283, "volume": 14113110.0}, {"date": "2019-03-08", "close": 35.85, "volume": 13417720.0}, {"date": "2019-03-11", "close": 36.7699, "volume": 23114290.0}, {"date": "2019-03-12", "close": 37.0703, "volume": 21374680.0}, {"date": "2019-03-13", "close": 37.136, "volume": 21181970.0}, {"date": "2019-03-14", "close": 37.427, "volume": 16537520.0}, {"date": "2019-03-15", "close": 37.9903, "volume": 66887430.0}, {"date": "2019-03-18", "close": 37.474, "volume": 20207660.0}, {"date": "2019-03-19", "close": 37.3426, "volume": 16683840.0}, {"date": "2019-03-20", "close": 37.0516, "volume": 22309170.0}, {"date": "2019-03-21", "close": 37.596, "volume": 17268830.0}, {"date": "2019-03-22", "close": 37.0422, "volume": 17003650.0}, {"date": "2019-03-25", "close": 36.7793, "volume": 15810440.0}, {"date": "2019-03-26", "close": 37.2018, "volume": 11187030.0}, {"date": "2019-03-27", "close": 37.7462, "volume": 18222610.0}, {"date": "2019-03-28", "close": 37.9433, "volume": 10451170.0}, {"date": "2019-03-29", "close": 37.5303, "volume": 21118400.0}, {"date": "2019-04-01", "close": 37.8401, "volume": 13844170.0}, {"date": "2019-04-02", "close": 37.5679, "volume": 14202370.0}, {"date": "2019-04-03", "close": 37.8025, "volume": 21040170.0}, {"date": "2019-04-04", "close": 37.934, "volume": 12059120.0}, {"date": "2019-04-05", "close": 37.9433, "volume": 21141030.0}, {"date": "2019-04-08", "close": 38.2156, "volume": 12467200.0}, {"date": "2019-04-09", "close": 38.5254, "volume": 14882110.0}, {"date": "2019-04-10", "close": 38.5629, "volume": 13255530.0}, {"date": "2019-04-11", "close": 38.5254, "volume": 9216413.0}, {"date": "2019-04-12", "close": 38.7694, "volume": 11536320.0}, {"date": "2019-04-15", "close": 39.22, "volume": 12727750.0}, {"date": "2019-04-16", "close": 39.3984, "volume": 10053440.0}, {"date": "2019-04-17", "close": 39.9616, "volume": 15266690.0}, {"date": "2019-04-18", "close": 39.8302, "volume": 13219560.0}, {"date": "2019-04-22", "close": 39.4265, "volume": 9939222.0}, {"date": "2019-04-23", "close": 39.4172, "volume": 16153250.0}, {"date": "2019-04-24", "close": 39.2857, "volume": 23736970.0}, {"date": "2019-04-25", "close": 40.2996, "volume": 27725280.0}, {"date": "2019-04-26", "close": 40.4404, "volume": 16200290.0}, {"date": "2019-04-29", "close": 40.7877, "volume": 11394510.0}, {"date": "2019-04-30", "close": 40.8628, "volume": 15549060.0}, {"date": "2019-05-01", "close": 40.7595, "volume": 14327600.0}, {"date": "2019-05-02", "close": 40.0367, "volume": 18051130.0}, {"date": "2019-05-03", "close": 40.6375, "volume": 12751040.0}, {"date": "2019-05-06", "close": 40.6469, "volume": 13307520.0}, {"date": "2019-05-07", "close": 40.14, "volume": 15505220.0}, {"date": "2019-05-08", "close": 39.9428, "volume": 13076910.0}, {"date": "2019-05-09", "close": 40.2902, "volume": 13624400.0}, {"date": "2019-05-10", "close": 40.5061, "volume": 12931630.0}, {"date": "2019-05-13", "close": 39.6894, "volume": 17108690.0}, {"date": "2019-05-14", "close": 40.2808, "volume": 16592820.0}, {"date": "2019-05-15", "close": 39.8865, "volume": 37268760.0}, {"date": "2019-05-16", "close": 40.5436, "volume": 17593660.0}, {"date": "2019-05-17", "close": 40.8722, "volume": 13916010.0}, {"date": "2019-05-20", "close": 40.1587, "volume": 14094090.0}, {"date": "2019-05-21", "close": 40.6375, "volume": 16482310.0}, {"date": "2019-05-22", "close": 40.6469, "volume": 11964370.0}, {"date": "2019-05-23", "close": 40.1118, "volume": 14754950.0}, {"date": "2019-05-24", "close": 40.0555, "volume": 9361850.0}, {"date": "2019-05-28", "close": 39.8677, "volume": 15224650.0}, {"date": "2019-05-29", "close": 39.3514, "volume": 16519980.0}, {"date": "2019-05-30", "close": 39.1825, "volume": 22663870.0}, {"date": "2019-05-31", "close": 38.4878, "volume": 22114350.0}, {"date": "2019-06-03", "close": 38.4503, "volume": 22205800.0}, {"date": "2019-06-04", "close": 38.8633, "volume": 21918480.0}, {"date": "2019-06-05", "close": 38.7694, "volume": 24325260.0}, {"date": "2019-06-06", "close": 38.6286, "volume": 23997720.0}, {"date": "2019-06-07", "close": 38.9384, "volume": 32287630.0}, {"date": "2019-06-10", "close": 38.76, "volume": 16781720.0}, {"date": "2019-06-11", "close": 38.6943, "volume": 16895650.0}, {"date": "2019-06-12", "close": 38.9102, "volume": 24733880.0}, {"date": "2019-06-13", "close": 39.1355, "volume": 26154960.0}, {"date": "2019-06-14", "close": 39.7175, "volume": 20943660.0}, {"date": "2019-06-17", "close": 39.9522, "volume": 14561960.0}, {"date": "2019-06-18", "close": 40.5999, "volume": 21811330.0}, {"date": "2019-06-19", "close": 40.4967, "volume": 14863770.0}, {"date": "2019-06-20", "close": 41.0036, "volume": 18165960.0}, {"date": "2019-06-21", "close": 40.891, "volume": 24679530.0}, {"date": "2019-06-24", "close": 40.9285, "volume": 12693350.0}, {"date": "2019-06-25", "close": 40.1306, "volume": 19622230.0}, {"date": "2019-06-26", "close": 39.5298, "volume": 17737560.0}, {"date": "2019-06-27", "close": 39.4265, "volume": 19009280.0}, {"date": "2019-06-28", "close": 39.6894, "volume": 49938210.0}, {"date": "2019-07-01", "close": 40.093, "volume": 19570300.0}, {"date": "2019-07-02", "close": 40.262, "volume": 14996300.0}, {"date": "2019-07-03", "close": 40.6657, "volume": 8404265.0}, {"date": "2019-07-05", "close": 40.6281, "volume": 11608800.0}, {"date": "2019-07-08", "close": 40.0179, "volume": 14804490.0}, {"date": "2019-07-09", "close": 40.3465, "volume": 15865270.0}, {"date": "2019-07-10", "close": 41.1069, "volume": 22178410.0}, {"date": "2019-07-11", "close": 41.3791, "volume": 15189400.0}, {"date": "2019-07-12", "close": 41.9048, "volume": 18076680.0}, {"date": "2019-07-15", "close": 41.9799, "volume": 15964940.0}, {"date": "2019-07-16", "close": 42.3272, "volume": 17468530.0}, {"date": "2019-07-17", "close": 41.7076, "volume": 16688190.0}, {"date": "2019-07-18", "close": 41.8297, "volume": 12461410.0}, {"date": "2019-07-19", "close": 41.3603, "volume": 18372000.0}, {"date": "2019-07-22", "close": 41.1632, "volume": 17162900.0}, {"date": "2019-07-23", "close": 41.6044, "volume": 16611050.0}, {"date": "2019-07-24", "close": 42.1207, "volume": 17642410.0}, {"date": "2019-07-25", "close": 41.8766, "volume": 25659250.0}, {"date": "2019-07-26", "close": 41.8954, "volume": 17000310.0}, {"date": "2019-07-29", "close": 41.5199, "volume": 9840746.0}, {"date": "2019-07-30", "close": 41.3791, "volume": 10335710.0}, {"date": "2019-07-31", "close": 40.5248, "volume": 18509210.0}, {"date": "2019-08-01", "close": 40.2526, "volume": 17420870.0}, {"date": "2019-08-02", "close": 40.0367, "volume": 20839540.0}, {"date": "2019-08-05", "close": 39.0604, "volume": 23618690.0}, {"date": "2019-08-06", "close": 39.4922, "volume": 18433740.0}, {"date": "2019-08-07", "close": 39.1731, "volume": 22674690.0}, {"date": "2019-08-08", "close": 40.0461, "volume": 14085350.0}, {"date": "2019-08-09", "close": 40.2996, "volume": 15782170.0}, {"date": "2019-08-12", "close": 39.8584, "volume": 15941580.0}, {"date": "2019-08-13", "close": 40.7971, "volume": 21967840.0}, {"date": "2019-08-14", "close": 39.7739, "volume": 18319610.0}, {"date": "2019-08-15", "close": 39.7551, "volume": 14471620.0}, {"date": "2019-08-16", "close": 40.5342, "volume": 14580420.0}, {"date": "2019-08-19", "close": 41.304, "volume": 13908520.0}, {"date": "2019-08-20", "close": 41.2477, "volume": 15758090.0}, {"date": "2019-08-21", "close": 41.4073, "volume": 11329580.0}, {"date": "2019-08-22", "close": 41.0881, "volume": 9960534.0}, {"date": "2019-08-23", "close": 39.8302, "volume": 18196660.0}, {"date": "2019-08-26", "close": 40.6938, "volume": 13009630.0}, {"date": "2019-08-27", "close": 40.9285, "volume": 12508280.0}, {"date": "2019-08-28", "close": 41.0881, "volume": 11761050.0}, {"date": "2019-08-29", "close": 41.4636, "volume": 11339520.0}, {"date": "2019-08-30", "close": 41.5481, "volume": 15484750.0}, {"date": "2019-09-03", "close": 41.1913, "volume": 12712090.0}, {"date": "2019-09-04", "close": 42.7309, "volume": 26198580.0}, {"date": "2019-09-05", "close": 43.5663, "volume": 22076270.0}, {"date": "2019-09-06", "close": 43.51, "volume": 13101830.0}, {"date": "2019-09-09", "close": 43.5757, "volume": 16383180.0}, {"date": "2019-09-10", "close": 43.6039, "volume": 17566690.0}, {"date": "2019-09-11", "close": 43.5569, "volume": 12874390.0}, {"date": "2019-09-12", "close": 44.092, "volume": 18660030.0}, {"date": "2019-09-13", "close": 44.0075, "volume": 11732670.0}, {"date": "2019-09-16", "close": 43.4349, "volume": 13581680.0}, {"date": "2019-09-17", "close": 43.8104, "volume": 10085060.0}, {"date": "2019-09-18", "close": 44.0639, "volume": 13184080.0}, {"date": "2019-09-19", "close": 43.8198, "volume": 10570430.0}, {"date": "2019-09-20", "close": 43.5194, "volume": 28652430.0}, {"date": "2019-09-23", "close": 43.3833, "volume": 19455990.0}, {"date": "2019-09-24", "close": 42.9092, "volume": 21170980.0}, {"date": "2019-09-25", "close": 43.0219, "volume": 22330850.0}, {"date": "2019-09-26", "close": 42.1488, "volume": 22577890.0}, {"date": "2019-09-27", "close": 42.0644, "volume": 15005260.0}, {"date": "2019-09-30", "close": 42.3178, "volume": 14142770.0}, {"date": "2019-10-01", "close": 41.7921, "volume": 15230190.0}, {"date": "2019-10-02", "close": 41.3509, "volume": 17558030.0}, {"date": "2019-10-03", "close": 41.3603, "volume": 14036990.0}, {"date": "2019-10-04", "close": 41.9705, "volume": 14984990.0}, {"date": "2019-10-07", "close": 41.8578, "volume": 13492410.0}, {"date": "2019-10-08", "close": 41.4073, "volume": 14376530.0}, {"date": "2019-10-09", "close": 41.6607, "volume": 10640650.0}, {"date": "2019-10-10", "close": 41.7734, "volume": 9837381.0}, {"date": "2019-10-11", "close": 42.759, "volume": 23089940.0}, {"date": "2019-10-14", "close": 42.4586, "volume": 10177760.0}, {"date": "2019-10-15", "close": 42.8717, "volume": 9376770.0}, {"date": "2019-10-16", "close": 42.806, "volume": 15021250.0}, {"date": "2019-10-17", "close": 43.1157, "volume": 9393032.0}, {"date": "2019-10-18", "close": 42.7778, "volume": 13553880.0}, {"date": "2019-10-21", "close": 43.2565, "volume": 10898660.0}, {"date": "2019-10-22", "close": 42.9655, "volume": 12172170.0}, {"date": "2019-10-23", "close": 42.9186, "volume": 23521470.0}, {"date": "2019-10-24", "close": 42.0925, "volume": 19165920.0}, {"date": "2019-10-25", "close": 42.8529, "volume": 15256750.0}, {"date": "2019-10-28", "close": 42.6558, "volume": 14824040.0}, {"date": "2019-10-29", "close": 42.5713, "volume": 12664520.0}, {"date": "2019-10-30", "close": 41.9517, "volume": 14443120.0}, {"date": "2019-10-31", "close": 42.0737, "volume": 23563140.0}, {"date": "2019-11-01", "close": 42.008, "volume": 16314080.0}, {"date": "2019-11-04", "close": 41.2007, "volume": 20926410.0}, {"date": "2019-11-05", "close": 41.5668, "volume": 15991270.0}, {"date": "2019-11-06", "close": 41.5105, "volume": 19927420.0}, {"date": "2019-11-07", "close": 41.9611, "volume": 15632910.0}, {"date": "2019-11-08", "close": 42.4211, "volume": 13741760.0}, {"date": "2019-11-11", "close": 42.4774, "volume": 11169500.0}, {"date": "2019-11-12", "close": 42.4586, "volume": 12175350.0}, {"date": "2019-11-13", "close": 42.4305, "volume": 11477580.0}, {"date": "2019-11-14", "close": 42.6651, "volume": 11364320.0}, {"date": "2019-11-15", "close": 41.8297, "volume": 23183710.0}, {"date": "2019-11-18", "close": 41.8766, "volume": 16261420.0}, {"date": "2019-11-19", "close": 42.0644, "volume": 16469520.0}, {"date": "2019-11-20", "close": 41.5058, "volume": 15244240.0}, {"date": "2019-11-21", "close": 41.6419, "volume": 16252820.0}, {"date": "2019-11-22", "close": 42.055, "volume": 14107500.0}, {"date": "2019-11-25", "close": 40.6938, "volume": 26200510.0}, {"date": "2019-11-26", "close": 40.8816, "volume": 38656970.0}, {"date": "2019-11-27", "close": 41.6983, "volume": 20426880.0}, {"date": "2019-11-29", "close": 41.4448, "volume": 8479332.0}, {"date": "2019-12-02", "close": 40.9567, "volume": 16789380.0}, {"date": "2019-12-03", "close": 40.9754, "volume": 22523110.0}, {"date": "2019-12-04", "close": 40.844, "volume": 16872590.0}, {"date": "2019-12-05", "close": 41.3415, "volume": 22570660.0}, {"date": "2019-12-06", "close": 41.5293, "volume": 14667740.0}, {"date": "2019-12-09", "close": 41.2007, "volume": 21650390.0}, {"date": "2019-12-10", "close": 40.1494, "volume": 30177390.0}, {"date": "2019-12-11", "close": 39.4922, "volume": 37611390.0}, {"date": "2019-12-12", "close": 40.3747, "volume": 35992800.0}, {"date": "2019-12-13", "close": 40.9097, "volume": 28975890.0}, {"date": "2019-12-16", "close": 40.8628, "volume": 23559580.0}, {"date": "2019-12-17", "close": 40.7314, "volume": 18743120.0}, {"date": "2019-12-18", "close": 40.5436, "volume": 27057380.0}, {"date": "2019-12-19", "close": 40.9661, "volume": 20723160.0}, {"date": "2019-12-20", "close": 41.3885, "volume": 41423050.0}, {"date": "2019-12-23", "close": 41.3979, "volume": 22609330.0}, {"date": "2019-12-24", "close": 41.8015, "volume": 6504699.0}, {"date": "2019-12-26", "close": 42.2146, "volume": 12019720.0}, {"date": "2019-12-27", "close": 42.3366, "volume": 12272550.0}, {"date": "2019-12-30", "close": 42.4117, "volume": 12896910.0}, {"date": "2019-12-31", "close": 42.2146, "volume": 13881710.0}, {"date": "2020-01-02", "close": 42.59, "volume": 20171890.0}, {"date": "2020-01-03", "close": 42.2521, "volume": 20496470.0}, {"date": "2020-01-06", "close": 41.9329, "volume": 17628500.0}, {"date": "2020-01-07", "close": 42.177, "volume": 24566230.0}, {"date": "2020-01-08", "close": 42.6088, "volume": 18097610.0}, {"date": "2020-01-09", "close": 42.7215, "volume": 14195400.0}, {"date": "2020-01-10", "close": 42.2239, "volume": 15896330.0}, {"date": "2020-01-13", "close": 42.9937, "volume": 21789590.0}, {"date": "2020-01-14", "close": 43.2096, "volume": 16712120.0}, {"date": "2020-01-15", "close": 43.4443, "volume": 15413470.0}, {"date": "2020-01-16", "close": 43.9981, "volume": 24424390.0}, {"date": "2020-01-17", "close": 44.5895, "volume": 27667130.0}, {"date": "2020-01-21", "close": 44.4018, "volume": 19141600.0}, {"date": "2020-01-22", "close": 44.5332, "volume": 18251630.0}, {"date": "2020-01-23", "close": 42.8529, "volume": 37753020.0}, {"date": "2020-01-24", "close": 41.8578, "volume": 39229340.0}, {"date": "2020-01-27", "close": 41.304, "volume": 24048850.0}, {"date": "2020-01-28", "close": 41.3415, "volume": 15875900.0}, {"date": "2020-01-29", "close": 40.6657, "volume": 21915250.0}, {"date": "2020-01-30", "close": 41.4354, "volume": 25105460.0}, {"date": "2020-01-31", "close": 40.5436, "volume": 24008280.0}, {"date": "2020-02-03", "close": 40.0461, "volume": 26387890.0}, {"date": "2020-02-04", "close": 41.5668, "volume": 28143240.0}, {"date": "2020-02-05", "close": 41.8578, "volume": 20332220.0}, {"date": "2020-02-06", "close": 41.8672, "volume": 15222390.0}, {"date": "2020-02-07", "close": 41.9987, "volume": 14104150.0}, {"date": "2020-02-10", "close": 41.9236, "volume": 15016120.0}, {"date": "2020-02-11", "close": 42.0456, "volume": 11075720.0}, {"date": "2020-02-12", "close": 43.2002, "volume": 23638290.0}, {"date": "2020-02-13", "close": 43.2472, "volume": 17913180.0}, {"date": "2020-02-14", "close": 43.2659, "volume": 15930960.0}, {"date": "2020-02-18", "close": 43.3223, "volume": 13694480.0}, {"date": "2020-02-19", "close": 43.1533, "volume": 14814430.0}, {"date": "2020-02-20", "close": 43.2002, "volume": 12037780.0}, {"date": "2020-02-21", "close": 43.0125, "volume": 21235480.0}, {"date": "2020-02-24", "close": 41.8672, "volume": 21720810.0}, {"date": "2020-02-25", "close": 40.5248, "volume": 22440550.0}, {"date": "2020-02-26", "close": 39.6331, "volume": 30529330.0}, {"date": "2020-02-27", "close": 38.5347, "volume": 36098150.0}, {"date": "2020-02-28", "close": 37.9527, "volume": 62188720.0}, {"date": "2020-03-02", "close": 39.9147, "volume": 40006930.0}, {"date": "2020-03-03", "close": 38.9009, "volume": 43253400.0}, {"date": "2020-03-04", "close": 39.8959, "volume": 24997080.0}, {"date": "2020-03-05", "close": 38.2719, "volume": 25284620.0}, {"date": "2020-03-06", "close": 37.8964, "volume": 31302060.0}, {"date": "2020-03-09", "close": 35.559, "volume": 46926250.0}, {"date": "2020-03-10", "close": 36.7042, "volume": 48724260.0}, {"date": "2020-03-11", "close": 35.5871, "volume": 38873080.0}, {"date": "2020-03-12", "close": 32.7991, "volume": 63254520.0}, {"date": "2020-03-13", "close": 36.9201, "volume": 66243380.0}, {"date": "2020-03-16", "close": 33.8317, "volume": 41485660.0}, {"date": "2020-03-17", "close": 35.8781, "volume": 38934900.0}, {"date": "2020-03-18", "close": 33.4938, "volume": 42533360.0}, {"date": "2020-03-19", "close": 33.7379, "volume": 36830350.0}, {"date": "2020-03-20", "close": 31.3253, "volume": 47308980.0}, {"date": "2020-03-23", "close": 32.0763, "volume": 38600870.0}, {"date": "2020-03-24", "close": 32.5175, "volume": 46492840.0}, {"date": "2020-03-25", "close": 31.5131, "volume": 57834080.0}, {"date": "2020-03-26", "close": 34.4888, "volume": 38332140.0}, {"date": "2020-03-27", "close": 32.4518, "volume": 27910410.0}, {"date": "2020-03-30", "close": 33.3154, "volume": 31400210.0}, {"date": "2020-03-31", "close": 32.2734, "volume": 27789380.0}, {"date": "2020-04-01", "close": 30.4335, "volume": 26097170.0}, {"date": "2020-04-02", "close": 32.2641, "volume": 24683920.0}, {"date": "2020-04-03", "close": 31.8698, "volume": 19312590.0}, {"date": "2020-04-06", "close": 34.0101, "volume": 31583190.0}, {"date": "2020-04-07", "close": 34.6766, "volume": 26379000.0}, {"date": "2020-04-08", "close": 35.3712, "volume": 26522500.0}, {"date": "2020-04-09", "close": 35.6716, "volume": 28618350.0}, {"date": "2020-04-13", "close": 34.9113, "volume": 20237610.0}, {"date": "2020-04-14", "close": 36.1598, "volume": 21803250.0}, {"date": "2020-04-15", "close": 34.8831, "volume": 19786330.0}, {"date": "2020-04-16", "close": 35.512, "volume": 20973850.0}, {"date": "2020-04-17", "close": 35.7467, "volume": 28736620.0}, {"date": "2020-04-20", "close": 34.93, "volume": 18443740.0}, {"date": "2020-04-21", "close": 33.5219, "volume": 23004470.0}, {"date": "2020-04-22", "close": 33.5407, "volume": 20118450.0}, {"date": "2020-04-23", "close": 33.8787, "volume": 21194190.0}, {"date": "2020-04-24", "close": 34.8831, "volume": 19188060.0}, {"date": "2020-04-27", "close": 35.8688, "volume": 21775740.0}, {"date": "2020-04-28", "close": 35.7467, "volume": 15958720.0}, {"date": "2020-04-29", "close": 36.6104, "volume": 19110210.0}, {"date": "2020-04-30", "close": 35.3243, "volume": 33212490.0}, {"date": "2020-05-01", "close": 34.7141, "volume": 19951600.0}, {"date": "2020-05-04", "close": 33.996, "volume": 24905970.0}, {"date": "2020-05-05", "close": 33.8411, "volume": 18784050.0}, {"date": "2020-05-06", "close": 32.9869, "volume": 20151890.0}, {"date": "2020-05-07", "close": 33.3999, "volume": 17466640.0}, {"date": "2020-05-08", "close": 34.2964, "volume": 12979670.0}, {"date": "2020-05-11", "close": 33.9444, "volume": 21758150.0}, {"date": "2020-05-12", "close": 33.184, "volume": 17133010.0}, {"date": "2020-05-13", "close": 32.8273, "volume": 30898650.0}, {"date": "2020-05-14", "close": 33.5689, "volume": 24334890.0}, {"date": "2020-05-15", "close": 33.7191, "volume": 31571620.0}, {"date": "2020-05-18", "close": 35.7561, "volume": 24829560.0}, {"date": "2020-05-19", "close": 35.8688, "volume": 27763210.0}, {"date": "2020-05-20", "close": 36.7699, "volume": 23123560.0}, {"date": "2020-05-21", "close": 36.5634, "volume": 20744200.0}, {"date": "2020-05-22", "close": 36.3663, "volume": 12383110.0}, {"date": "2020-05-26", "close": 37.0985, "volume": 21585000.0}, {"date": "2020-05-27", "close": 37.4834, "volume": 20654980.0}, {"date": "2020-05-28", "close": 37.1267, "volume": 18254640.0}, {"date": "2020-05-29", "close": 37.1736, "volume": 20301650.0}, {"date": "2020-06-01", "close": 37.7181, "volume": 13351640.0}, {"date": "2020-06-02", "close": 38.2813, "volume": 19060090.0}, {"date": "2020-06-03", "close": 38.7694, "volume": 17141880.0}, {"date": "2020-06-04", "close": 38.76, "volume": 12756590.0}, {"date": "2020-06-05", "close": 39.511, "volume": 20271640.0}, {"date": "2020-06-08", "close": 40.4779, "volume": 17211970.0}, {"date": "2020-06-09", "close": 39.5673, "volume": 14414130.0}, {"date": "2020-06-10", "close": 38.8258, "volume": 15634590.0}, {"date": "2020-06-11", "close": 36.845, "volume": 22805910.0}, {"date": "2020-06-12", "close": 37.0422, "volume": 18507270.0}, {"date": "2020-06-15", "close": 37.3895, "volume": 16585940.0}, {"date": "2020-06-16", "close": 37.3144, "volume": 21215420.0}, {"date": "2020-06-17", "close": 36.8169, "volume": 18935710.0}, {"date": "2020-06-18", "close": 37.0234, "volume": 17008160.0}, {"date": "2020-06-19", "close": 36.7042, "volume": 35341310.0}, {"date": "2020-06-22", "close": 36.0847, "volume": 20800740.0}, {"date": "2020-06-23", "close": 36.7981, "volume": 24917920.0}, {"date": "2020-06-24", "close": 36.1973, "volume": 20958850.0}, {"date": "2020-06-25", "close": 36.2067, "volume": 18159330.0}, {"date": "2020-06-26", "close": 36.2818, "volume": 50945970.0}, {"date": "2020-06-29", "close": 36.554, "volume": 20573850.0}, {"date": "2020-06-30", "close": 36.5916, "volume": 22169570.0}, {"date": "2020-07-01", "close": 37.2675, "volume": 18269780.0}, {"date": "2020-07-02", "close": 36.845, "volume": 23373150.0}, {"date": "2020-07-06", "close": 37.8589, "volume": 17551380.0}, {"date": "2020-07-07", "close": 37.6148, "volume": 19404840.0}, {"date": "2020-07-08", "close": 37.305, "volume": 12535380.0}, {"date": "2020-07-09", "close": 36.8826, "volume": 15335570.0}, {"date": "2020-07-10", "close": 38.0278, "volume": 19032770.0}, {"date": "2020-07-13", "close": 38.056, "volume": 17464680.0}, {"date": "2020-07-14", "close": 38.6568, "volume": 21030580.0}, {"date": "2020-07-15", "close": 39.389, "volume": 21068970.0}, {"date": "2020-07-16", "close": 39.558, "volume": 14817950.0}, {"date": "2020-07-17", "close": 39.5955, "volume": 15912940.0}, {"date": "2020-07-20", "close": 39.3796, "volume": 12964210.0}, {"date": "2020-07-21", "close": 39.9616, "volume": 23364260.0}, {"date": "2020-07-22", "close": 39.9616, "volume": 16360480.0}, {"date": "2020-07-23", "close": 39.8865, "volume": 22357240.0}, {"date": "2020-07-24", "close": 40.6938, "volume": 21926090.0}, {"date": "2020-07-27", "close": 40.891, "volume": 18268640.0}, {"date": "2020-07-28", "close": 40.5624, "volume": 17574700.0}, {"date": "2020-07-29", "close": 41.2101, "volume": 25499880.0}, {"date": "2020-07-30", "close": 40.9942, "volume": 17658600.0}, {"date": "2020-07-31", "close": 40.1775, "volume": 23913540.0}, {"date": "2020-08-03", "close": 40.2526, "volume": 13733930.0}, {"date": "2020-08-04", "close": 40.5624, "volume": 12101500.0}, {"date": "2020-08-05", "close": 39.6988, "volume": 16212530.0}, {"date": "2020-08-06", "close": 40.2432, "volume": 13772210.0}, {"date": "2020-08-07", "close": 40.1869, "volume": 10353190.0}, {"date": "2020-08-10", "close": 40.384, "volume": 16375210.0}, {"date": "2020-08-11", "close": 40.3559, "volume": 17140910.0}, {"date": "2020-08-12", "close": 40.6844, "volume": 10407810.0}, {"date": "2020-08-13", "close": 40.7314, "volume": 12649900.0}, {"date": "2020-08-14", "close": 41.0881, "volume": 15238090.0}, {"date": "2020-08-17", "close": 40.8628, "volume": 12333640.0}, {"date": "2020-08-18", "close": 40.8722, "volume": 8717346.0}, {"date": "2020-08-19", "close": 40.6657, "volume": 9857898.0}, {"date": "2020-08-20", "close": 40.6187, "volume": 11318750.0}, {"date": "2020-08-21", "close": 40.431, "volume": 12931400.0}, {"date": "2020-08-24", "close": 41.1162, "volume": 15266660.0}, {"date": "2020-08-25", "close": 40.7501, "volume": 8412956.0}, {"date": "2020-08-26", "close": 41.4917, "volume": 14428650.0}, {"date": "2020-08-27", "close": 41.8109, "volume": 14317600.0}, {"date": "2020-08-28", "close": 41.8297, "volume": 10975490.0}, {"date": "2020-08-31", "close": 42.0644, "volume": 24898070.0}, {"date": "2020-09-01", "close": 42.2897, "volume": 16943170.0}, {"date": "2020-09-02", "close": 42.4023, "volume": 20421060.0}, {"date": "2020-09-03", "close": 41.717, "volume": 18515150.0}, {"date": "2020-09-04", "close": 41.7076, "volume": 16201890.0}, {"date": "2020-09-08", "close": 41.1256, "volume": 20897640.0}, {"date": "2020-09-09", "close": 41.8672, "volume": 15420890.0}, {"date": "2020-09-10", "close": 41.3228, "volume": 16023770.0}, {"date": "2020-09-11", "close": 41.9329, "volume": 18316340.0}, {"date": "2020-09-14", "close": 42.4962, "volume": 11436100.0}, {"date": "2020-09-15", "close": 43.6133, "volume": 18415900.0}, {"date": "2020-09-16", "close": 43.9418, "volume": 26330600.0}, {"date": "2020-09-17", "close": 42.7872, "volume": 21253660.0}, {"date": "2020-09-18", "close": 42.4868, "volume": 39626010.0}, {"date": "2020-09-21", "close": 41.9423, "volume": 32257660.0}, {"date": "2020-09-22", "close": 43.3598, "volume": 32899320.0}, {"date": "2020-09-23", "close": 42.5807, "volume": 19671190.0}, {"date": "2020-09-24", "close": 42.8998, "volume": 14500620.0}, {"date": "2020-09-25", "close": 43.3223, "volume": 12555980.0}, {"date": "2020-09-28", "close": 43.8949, "volume": 16208780.0}, {"date": "2020-09-29", "close": 43.3692, "volume": 11873970.0}, {"date": "2020-09-30", "close": 43.4255, "volume": 27897250.0}, {"date": "2020-10-01", "close": 43.5945, "volume": 15524360.0}, {"date": "2020-10-02", "close": 42.3835, "volume": 18104050.0}, {"date": "2020-10-05", "close": 43.0031, "volume": 12599400.0}, {"date": "2020-10-06", "close": 41.7827, "volume": 17911210.0}, {"date": "2020-10-07", "close": 42.2052, "volume": 17829250.0}, {"date": "2020-10-08", "close": 42.5243, "volume": 15365990.0}, {"date": "2020-10-09", "close": 42.1019, "volume": 25103930.0}, {"date": "2020-10-12", "close": 43.1721, "volume": 19520080.0}, {"date": "2020-10-13", "close": 43.0782, "volume": 13854740.0}, {"date": "2020-10-14", "close": 42.5056, "volume": 15326670.0}, {"date": "2020-10-15", "close": 42.346, "volume": 12904920.0}, {"date": "2020-10-16", "close": 42.7684, "volume": 13361960.0}, {"date": "2020-10-19", "close": 41.6138, "volume": 17520400.0}, {"date": "2020-10-20", "close": 41.5574, "volume": 13137580.0}, {"date": "2020-10-21", "close": 41.7921, "volume": 13198950.0}, {"date": "2020-10-22", "close": 42.346, "volume": 15957520.0}, {"date": "2020-10-23", "close": 42.299, "volume": 10529350.0}, {"date": "2020-10-26", "close": 41.0881, "volume": 15634590.0}, {"date": "2020-10-27", "close": 40.7783, "volume": 11134880.0}, {"date": "2020-10-28", "close": 39.4078, "volume": 20256150.0}, {"date": "2020-10-29", "close": 40.4216, "volume": 20354400.0}, {"date": "2020-10-30", "close": 39.6518, "volume": 22002000.0}, {"date": "2020-11-02", "close": 38.8633, "volume": 24480430.0}, {"date": "2020-11-03", "close": 40.0085, "volume": 20761580.0}, {"date": "2020-11-04", "close": 41.0224, "volume": 23064110.0}, {"date": "2020-11-05", "close": 41.6325, "volume": 18897350.0}, {"date": "2020-11-06", "close": 41.8015, "volume": 14129150.0}, {"date": "2020-11-09", "close": 44.2891, "volume": 37456780.0}, {"date": "2020-11-10", "close": 44.843, "volume": 21103090.0}, {"date": "2020-11-11", "close": 44.7491, "volume": 11840200.0}, {"date": "2020-11-12", "close": 45.0401, "volume": 20021300.0}, {"date": "2020-11-13", "close": 45.9976, "volume": 17035840.0}, {"date": "2020-11-16", "close": 46.5045, "volume": 19426600.0}, {"date": "2020-11-17", "close": 46.7298, "volume": 19426020.0}, {"date": "2020-11-18", "close": 46.129, "volume": 18279220.0}, {"date": "2020-11-19", "close": 46.4482, "volume": 13484470.0}, {"date": "2020-11-20", "close": 46.1572, "volume": 19830090.0}, {"date": "2020-11-23", "close": 46.758, "volume": 14677520.0}, {"date": "2020-11-24", "close": 49.133, "volume": 31754010.0}, {"date": "2020-11-25", "close": 48.6261, "volume": 19322120.0}, {"date": "2020-11-27", "close": 48.5791, "volume": 6243660.0}, {"date": "2020-11-30", "close": 47.1616, "volume": 34359790.0}, {"date": "2020-12-01", "close": 47.8939, "volume": 14369950.0}, {"date": "2020-12-02", "close": 47.922, "volume": 14437950.0}, {"date": "2020-12-03", "close": 48.4289, "volume": 14677170.0}, {"date": "2020-12-04", "close": 48.5228, "volume": 12258100.0}, {"date": "2020-12-07", "close": 48.7481, "volume": 12195890.0}, {"date": "2020-12-08", "close": 48.26, "volume": 13352420.0}, {"date": "2020-12-09", "close": 48.1192, "volume": 17327430.0}, {"date": "2020-12-10", "close": 47.3869, "volume": 17304090.0}, {"date": "2020-12-11", "close": 47.8094, "volume": 19640250.0}, {"date": "2020-12-14", "close": 47.8657, "volume": 14005770.0}, {"date": "2020-12-15", "close": 48.3538, "volume": 18870060.0}, {"date": "2020-12-16", "close": 48.2787, "volume": 13129800.0}, {"date": "2020-12-17", "close": 48.213, "volume": 13464900.0}, {"date": "2020-12-18", "close": 47.7812, "volume": 31640430.0}, {"date": "2020-12-21", "close": 47.2837, "volume": 19672370.0}, {"date": "2020-12-22", "close": 46.9551, "volume": 13739850.0}, {"date": "2020-12-23", "close": 46.9692, "volume": 12934230.0}, {"date": "2020-12-24", "close": 47.2931, "volume": 3875302.0}, {"date": "2020-12-28", "close": 47.9783, "volume": 13510790.0}, {"date": "2020-12-29", "close": 48.3914, "volume": 11245220.0}, {"date": "2020-12-30", "close": 48.0722, "volume": 9953969.0}, {"date": "2020-12-31", "close": 49.1893, "volume": 11651210.0}, {"date": "2021-01-04", "close": 47.4151, "volume": 22302130.0}, {"date": "2021-01-05", "close": 46.9176, "volume": 17854650.0}, {"date": "2021-01-06", "close": 47.462, "volume": 22552570.0}, {"date": "2021-01-07", "close": 47.5559, "volume": 20230810.0}, {"date": "2021-01-08", "close": 48.382, "volume": 22140410.0}, {"date": "2021-01-11", "close": 48.3632, "volume": 18795690.0}, {"date": "2021-01-12", "close": 46.9457, "volume": 20999460.0}, {"date": "2021-01-13", "close": 47.0866, "volume": 16226970.0}, {"date": "2021-01-14", "close": 46.5421, "volume": 18806050.0}, {"date": "2021-01-15", "close": 45.7066, "volume": 25973350.0}, {"date": "2021-01-19", "close": 45.8521, "volume": 18946300.0}, {"date": "2021-01-20", "close": 45.885, "volume": 15814230.0}, {"date": "2021-01-21", "close": 46.1197, "volume": 22605170.0}, {"date": "2021-01-22", "close": 45.6972, "volume": 13960660.0}, {"date": "2021-01-25", "close": 45.9695, "volume": 16328450.0}, {"date": "2021-01-26", "close": 47.0208, "volume": 23562180.0}, {"date": "2021-01-27", "close": 45.4532, "volume": 24669990.0}, {"date": "2021-01-28", "close": 48.4383, "volume": 29163090.0}, {"date": "2021-01-29", "close": 46.5327, "volume": 27480200.0}, {"date": "2021-02-01", "close": 47.0772, "volume": 16865740.0}, {"date": "2021-02-02", "close": 48.0441, "volume": 17361410.0}, {"date": "2021-02-03", "close": 47.3776, "volume": 17253280.0}, {"date": "2021-02-04", "close": 48.2975, "volume": 18708140.0}, {"date": "2021-02-05", "close": 47.9783, "volume": 14203010.0}, {"date": "2021-02-08", "close": 48.673, "volume": 14767120.0}, {"date": "2021-02-09", "close": 49.4897, "volume": 15090000.0}, {"date": "2021-02-10", "close": 49.5179, "volume": 16432660.0}, {"date": "2021-02-11", "close": 49.9684, "volume": 11176430.0}, {"date": "2021-02-12", "close": 49.9684, "volume": 10113250.0}, {"date": "2021-02-16", "close": 49.6023, "volume": 10818040.0}, {"date": "2021-02-17", "close": 49.7431, "volume": 10978660.0}, {"date": "2021-02-18", "close": 49.3395, "volume": 14533460.0}, {"date": "2021-02-19", "close": 48.9077, "volume": 15143790.0}, {"date": "2021-02-22", "close": 49.2832, "volume": 13478630.0}, {"date": "2021-02-23", "close": 50.0717, "volume": 18275990.0}, {"date": "2021-02-24", "close": 50.128, "volume": 19295790.0}, {"date": "2021-02-25", "close": 49.0391, "volume": 22603720.0}, {"date": "2021-02-26", "close": 49.4897, "volume": 22782610.0}, {"date": "2021-03-01", "close": 51.1137, "volume": 17369090.0}, {"date": "2021-03-02", "close": 50.9259, "volume": 14983100.0}, {"date": "2021-03-03", "close": 50.4378, "volume": 22761490.0}, {"date": "2021-03-04", "close": 50.6256, "volume": 28186970.0}, {"date": "2021-03-05", "close": 51.7145, "volume": 22052730.0}, {"date": "2021-03-08", "close": 52.0759, "volume": 25302360.0}, {"date": "2021-03-09", "close": 52.1651, "volume": 25293230.0}, {"date": "2021-03-10", "close": 53.7046, "volume": 23595800.0}, {"date": "2021-03-11", "close": 53.4042, "volume": 17490360.0}, {"date": "2021-03-12", "close": 53.5919, "volume": 18368440.0}, {"date": "2021-03-15", "close": 54.005, "volume": 14733530.0}, {"date": "2021-03-16", "close": 54.4837, "volume": 15151680.0}, {"date": "2021-03-17", "close": 53.9768, "volume": 19237250.0}, {"date": "2021-03-18", "close": 52.4467, "volume": 18938190.0}, {"date": "2021-03-19", "close": 52.0618, "volume": 33957140.0}, {"date": "2021-03-22", "close": 52.916, "volume": 18293020.0}, {"date": "2021-03-23", "close": 52.7001, "volume": 14716760.0}, {"date": "2021-03-24", "close": 52.4936, "volume": 15751190.0}, {"date": "2021-03-25", "close": 52.8503, "volume": 17462730.0}, {"date": "2021-03-26", "close": 51.799, "volume": 24127340.0}, {"date": "2021-03-29", "close": 51.8083, "volume": 20468170.0}, {"date": "2021-03-30", "close": 51.6112, "volume": 12201650.0}, {"date": "2021-03-31", "close": 50.7945, "volume": 21976270.0}, {"date": "2021-04-01", "close": 51.3953, "volume": 16665210.0}, {"date": "2021-04-05", "close": 51.4422, "volume": 14837880.0}, {"date": "2021-04-06", "close": 51.4798, "volume": 15552040.0}, {"date": "2021-04-07", "close": 51.2545, "volume": 17331780.0}, {"date": "2021-04-08", "close": 51.001, "volume": 10780330.0}, {"date": "2021-04-09", "close": 50.2876, "volume": 18205890.0}, {"date": "2021-04-12", "close": 50.0529, "volume": 14826270.0}, {"date": "2021-04-13", "close": 50.5739, "volume": 15783230.0}, {"date": "2021-04-14", "close": 50.0342, "volume": 13334900.0}, {"date": "2021-04-15", "close": 50.8227, "volume": 18330640.0}, {"date": "2021-04-16", "close": 51.7333, "volume": 19244100.0}, {"date": "2021-04-19", "close": 50.8227, "volume": 17005200.0}, {"date": "2021-04-20", "close": 50.8415, "volume": 14351270.0}, {"date": "2021-04-21", "close": 51.3061, "volume": 16122510.0}, {"date": "2021-04-22", "close": 51.0668, "volume": 15017570.0}, {"date": "2021-04-23", "close": 51.0574, "volume": 12252790.0}, {"date": "2021-04-26", "close": 50.9917, "volume": 12802340.0}, {"date": "2021-04-27", "close": 50.9729, "volume": 12420070.0}, {"date": "2021-04-28", "close": 50.7851, "volume": 12561810.0}, {"date": "2021-04-29", "close": 52.9442, "volume": 21710410.0}, {"date": "2021-04-30", "close": 52.7095, "volume": 21907360.0}, {"date": "2021-05-03", "close": 53.1038, "volume": 14498920.0}, {"date": "2021-05-04", "close": 53.1601, "volume": 25314140.0}, {"date": "2021-05-05", "close": 52.9536, "volume": 17858880.0}, {"date": "2021-05-06", "close": 53.4887, "volume": 13075810.0}, {"date": "2021-05-07", "close": 54.5494, "volume": 17847370.0}, {"date": "2021-05-10", "close": 53.9862, "volume": 19221410.0}, {"date": "2021-05-11", "close": 53.9768, "volume": 15397610.0}, {"date": "2021-05-12", "close": 53.1507, "volume": 19274390.0}, {"date": "2021-05-13", "close": 53.8735, "volume": 15645050.0}, {"date": "2021-05-14", "close": 55.0845, "volume": 15864440.0}, {"date": "2021-05-17", "close": 52.0571, "volume": 31529890.0}, {"date": "2021-05-18", "close": 51.5831, "volume": 34702140.0}, {"date": "2021-05-19", "close": 50.9166, "volume": 18582540.0}, {"date": "2021-05-20", "close": 51.6675, "volume": 15317200.0}, {"date": "2021-05-21", "close": 51.7051, "volume": 16449300.0}, {"date": "2021-05-24", "close": 52.2496, "volume": 13206420.0}, {"date": "2021-05-25", "close": 52.2871, "volume": 11994100.0}, {"date": "2021-05-26", "close": 53.3666, "volume": 23719230.0}, {"date": "2021-05-27", "close": 53.8266, "volume": 25521080.0}, {"date": "2021-05-28", "close": 53.8266, "volume": 13018030.0}, {"date": "2021-06-01", "close": 53.4605, "volume": 12070210.0}, {"date": "2021-06-02", "close": 53.2164, "volume": 13816520.0}, {"date": "2021-06-03", "close": 52.9348, "volume": 10671400.0}, {"date": "2021-06-04", "close": 53.5074, "volume": 11314940.0}, {"date": "2021-06-07", "close": 53.4323, "volume": 11099400.0}, {"date": "2021-06-08", "close": 52.9724, "volume": 14745600.0}, {"date": "2021-06-09", "close": 52.8128, "volume": 9220893.0}, {"date": "2021-06-10", "close": 53.132, "volume": 12373350.0}, {"date": "2021-06-11", "close": 53.3948, "volume": 9737929.0}, {"date": "2021-06-14", "close": 53.7703, "volume": 12473860.0}, {"date": "2021-06-15", "close": 53.8078, "volume": 12092850.0}, {"date": "2021-06-16", "close": 53.6201, "volume": 14959970.0}, {"date": "2021-06-17", "close": 53.9956, "volume": 15549380.0}, {"date": "2021-06-18", "close": 53.2352, "volume": 26722740.0}, {"date": "2021-06-21", "close": 53.7703, "volume": 12966120.0}, {"date": "2021-06-22", "close": 54.0988, "volume": 14324530.0}, {"date": "2021-06-23", "close": 52.0806, "volume": 34001670.0}, {"date": "2021-06-24", "close": 52.625, "volume": 20521530.0}, {"date": "2021-06-25", "close": 52.963, "volume": 17280780.0}, {"date": "2021-06-28", "close": 52.6626, "volume": 13483950.0}, {"date": "2021-06-29", "close": 53.0756, "volume": 12496370.0}, {"date": "2021-06-30", "close": 53.5262, "volume": 12985110.0}, {"date": "2021-07-01", "close": 54.2115, "volume": 10034080.0}, {"date": "2021-07-02", "close": 54.8404, "volume": 10668610.0}, {"date": "2021-07-06", "close": 54.127, "volume": 12866560.0}, {"date": "2021-07-07", "close": 54.6058, "volume": 12868990.0}, {"date": "2021-07-08", "close": 54.6621, "volume": 21483600.0}, {"date": "2021-07-09", "close": 54.4743, "volume": 14741420.0}, {"date": "2021-07-12", "close": 54.6902, "volume": 11576310.0}, {"date": "2021-07-13", "close": 54.2772, "volume": 11367220.0}, {"date": "2021-07-14", "close": 54.2303, "volume": 9776945.0}, {"date": "2021-07-15", "close": 54.3992, "volume": 12757310.0}, {"date": "2021-07-16", "close": 54.0237, "volume": 12409880.0}, {"date": "2021-07-19", "close": 53.1601, "volume": 18287470.0}, {"date": "2021-07-20", "close": 53.5825, "volume": 17575340.0}, {"date": "2021-07-21", "close": 54.2678, "volume": 13990320.0}, {"date": "2021-07-22", "close": 54.249, "volume": 13377480.0}, {"date": "2021-07-23", "close": 54.7841, "volume": 8550834.0}, {"date": "2021-07-26", "close": 55.1033, "volume": 11595420.0}, {"date": "2021-07-27", "close": 54.9719, "volume": 11625280.0}, {"date": "2021-07-28", "close": 54.4274, "volume": 13239550.0}, {"date": "2021-07-29", "close": 54.5494, "volume": 19769580.0}, {"date": "2021-07-30", "close": 55.2253, "volume": 22478500.0}, {"date": "2021-08-02", "close": 54.8874, "volume": 11634280.0}, {"date": "2021-08-03", "close": 54.6621, "volume": 11207790.0}, {"date": "2021-08-04", "close": 54.418, "volume": 9507626.0}, {"date": "2021-08-05", "close": 54.7653, "volume": 8723538.0}, {"date": "2021-08-06", "close": 55.0939, "volume": 10589170.0}, {"date": "2021-08-09", "close": 54.709, "volume": 12119250.0}, {"date": "2021-08-10", "close": 54.8686, "volume": 8229364.0}, {"date": "2021-08-11", "close": 55.4694, "volume": 8849849.0}, {"date": "2021-08-12", "close": 55.4131, "volume": 9315096.0}, {"date": "2021-08-13", "close": 55.6853, "volume": 7542764.0}, {"date": "2021-08-16", "close": 55.6196, "volume": 12221330.0}, {"date": "2021-08-17", "close": 55.8261, "volume": 12911590.0}, {"date": "2021-08-18", "close": 55.4131, "volume": 12514250.0}, {"date": "2021-08-19", "close": 55.3473, "volume": 10460100.0}, {"date": "2021-08-20", "close": 55.7698, "volume": 11538240.0}, {"date": "2021-08-23", "close": 56.1359, "volume": 12419830.0}, {"date": "2021-08-24", "close": 55.8824, "volume": 9613574.0}, {"date": "2021-08-25", "close": 55.8355, "volume": 7757139.0}, {"date": "2021-08-26", "close": 55.3849, "volume": 8118817.0}, {"date": "2021-08-27", "close": 55.7604, "volume": 13129660.0}, {"date": "2021-08-30", "close": 56.0514, "volume": 11995130.0}, {"date": "2021-08-31", "close": 56.962, "volume": 16718700.0}, {"date": "2021-09-01", "close": 57.3938, "volume": 15040270.0}, {"date": "2021-09-02", "close": 57.9664, "volume": 10224540.0}, {"date": "2021-09-03", "close": 57.9382, "volume": 8081434.0}, {"date": "2021-09-07", "close": 56.6052, "volume": 15979330.0}, {"date": "2021-09-08", "close": 56.455, "volume": 16750380.0}, {"date": "2021-09-09", "close": 55.9106, "volume": 10390470.0}, {"date": "2021-09-10", "close": 55.6665, "volume": 10211540.0}, {"date": "2021-09-13", "close": 56.2955, "volume": 14018120.0}, {"date": "2021-09-14", "close": 52.1838, "volume": 54749300.0}, {"date": "2021-09-15", "close": 53.5074, "volume": 37041400.0}, {"date": "2021-09-16", "close": 53.7703, "volume": 18591050.0}, {"date": "2021-09-17", "close": 53.6107, "volume": 23758580.0}, {"date": "2021-09-20", "close": 53.0287, "volume": 19287190.0}, {"date": "2021-09-21", "close": 52.625, "volume": 13698230.0}, {"date": "2021-09-22", "close": 52.5875, "volume": 17508110.0}, {"date": "2021-09-23", "close": 52.7283, "volume": 15254870.0}, {"date": "2021-09-24", "close": 52.794, "volume": 11417830.0}, {"date": "2021-09-27", "close": 52.8409, "volume": 10188410.0}, {"date": "2021-09-28", "close": 51.3953, "volume": 21386660.0}, {"date": "2021-09-29", "close": 52.503, "volume": 16926760.0}, {"date": "2021-09-30", "close": 52.503, "volume": 19457310.0}, {"date": "2021-10-01", "close": 53.7046, "volume": 15489470.0}, {"date": "2021-10-04", "close": 53.3009, "volume": 14261480.0}, {"date": "2021-10-05", "close": 53.3103, "volume": 15620500.0}, {"date": "2021-10-06", "close": 53.4136, "volume": 22845250.0}, {"date": "2021-10-07", "close": 53.8829, "volume": 13838680.0}, {"date": "2021-10-08", "close": 51.3484, "volume": 24009740.0}, {"date": "2021-10-11", "close": 49.0203, "volume": 31934920.0}, {"date": "2021-10-12", "close": 49.1236, "volume": 27671430.0}, {"date": "2021-10-13", "close": 49.4615, "volume": 19950660.0}, {"date": "2021-10-14", "close": 50.6819, "volume": 20941330.0}, {"date": "2021-10-15", "close": 50.71, "volume": 18876550.0}, {"date": "2021-10-18", "close": 49.9591, "volume": 20106100.0}, {"date": "2021-10-19", "close": 50.9166, "volume": 15335130.0}, {"date": "2021-10-20", "close": 51.3578, "volume": 12658800.0}, {"date": "2021-10-21", "close": 50.7194, "volume": 13686700.0}, {"date": "2021-10-22", "close": 50.8978, "volume": 14906950.0}, {"date": "2021-10-25", "close": 50.7664, "volume": 13471070.0}, {"date": "2021-10-26", "close": 50.466, "volume": 13446370.0}, {"date": "2021-10-27", "close": 49.2268, "volume": 22840260.0}, {"date": "2021-10-28", "close": 48.7199, "volume": 21159380.0}, {"date": "2021-10-29", "close": 48.2787, "volume": 26924310.0}, {"date": "2021-11-01", "close": 49.0579, "volume": 19052170.0}, {"date": "2021-11-02", "close": 49.4146, "volume": 15469780.0}, {"date": "2021-11-03", "close": 49.7056, "volume": 16311950.0}, {"date": "2021-11-04", "close": 49.4991, "volume": 16582100.0}, {"date": "2021-11-05", "close": 50.5974, "volume": 17624840.0}, {"date": "2021-11-08", "close": 50.2125, "volume": 13428410.0}, {"date": "2021-11-09", "close": 50.4566, "volume": 13501910.0}, {"date": "2021-11-10", "close": 50.8508, "volume": 15905270.0}, {"date": "2021-11-11", "close": 50.3721, "volume": 10846410.0}, {"date": "2021-11-12", "close": 50.2219, "volume": 12100360.0}, {"date": "2021-11-15", "close": 50.1093, "volume": 9970298.0}, {"date": "2021-11-16", "close": 49.8652, "volume": 12853600.0}, {"date": "2021-11-17", "close": 50.4378, "volume": 14720120.0}, {"date": "2021-11-18", "close": 49.546, "volume": 15052800.0}, {"date": "2021-11-19", "close": 48.7293, "volume": 18226230.0}, {"date": "2021-11-22", "close": 48.3538, "volume": 17994890.0}, {"date": "2021-11-23", "close": 48.8514, "volume": 19514150.0}, {"date": "2021-11-24", "close": 48.7012, "volume": 10122220.0}, {"date": "2021-11-26", "close": 47.969, "volume": 12874850.0}, {"date": "2021-11-29", "close": 48.3726, "volume": 19104200.0}, {"date": "2021-11-30", "close": 46.9176, "volume": 31517180.0}, {"date": "2021-12-01", "close": 46.0727, "volume": 21236960.0}, {"date": "2021-12-02", "close": 48.3444, "volume": 26158390.0}, {"date": "2021-12-03", "close": 48.6073, "volume": 22351380.0}, {"date": "2021-12-06", "close": 49.1424, "volume": 22334400.0}, {"date": "2021-12-07", "close": 46.5421, "volume": 46086870.0}, {"date": "2021-12-08", "close": 45.9413, "volume": 36605540.0}, {"date": "2021-12-09", "close": 44.8805, "volume": 35048220.0}, {"date": "2021-12-10", "close": 45.4813, "volume": 27865400.0}, {"date": "2021-12-13", "close": 44.7867, "volume": 30178300.0}, {"date": "2021-12-14", "close": 45.7723, "volume": 34729590.0}, {"date": "2021-12-15", "close": 45.2279, "volume": 23040410.0}, {"date": "2021-12-16", "close": 45.8474, "volume": 28400870.0}, {"date": "2021-12-17", "close": 45.7629, "volume": 41501890.0}, {"date": "2021-12-20", "close": 45.4344, "volume": 18991160.0}, {"date": "2021-12-21", "close": 45.8662, "volume": 19756310.0}, {"date": "2021-12-22", "close": 46.0258, "volume": 26551960.0}, {"date": "2021-12-23", "close": 46.9645, "volume": 18420040.0}, {"date": "2021-12-27", "close": 47.3776, "volume": 16422830.0}, {"date": "2021-12-28", "close": 47.4151, "volume": 9285440.0}, {"date": "2021-12-29", "close": 47.4902, "volume": 12045570.0}, {"date": "2021-12-30", "close": 47.4902, "volume": 11343050.0}, {"date": "2021-12-31", "close": 47.2461, "volume": 12345380.0}, {"date": "2022-01-03", "close": 47.631, "volume": 20706990.0}, {"date": "2022-01-04", "close": 47.1147, "volume": 24592790.0}, {"date": "2022-01-05", "close": 47.1429, "volume": 20727860.0}, {"date": "2022-01-06", "close": 47.4151, "volume": 18288180.0}, {"date": "2022-01-07", "close": 46.9833, "volume": 17894470.0}, {"date": "2022-01-10", "close": 47.4245, "volume": 20216650.0}, {"date": "2022-01-11", "close": 48.0065, "volume": 18836200.0}, {"date": "2022-01-12", "close": 47.8281, "volume": 17992620.0}, {"date": "2022-01-13", "close": 48.1379, "volume": 17924690.0}, {"date": "2022-01-14", "close": 48.5134, "volume": 18789920.0}, {"date": "2022-01-18", "close": 47.1053, "volume": 23364770.0}, {"date": "2022-01-19", "close": 47.2461, "volume": 17852310.0}, {"date": "2022-01-20", "close": 47.1429, "volume": 20052340.0}, {"date": "2022-01-21", "close": 46.6829, "volume": 33155370.0}, {"date": "2022-01-24", "close": 47.0021, "volume": 41715120.0}, {"date": "2022-01-25", "close": 46.6266, "volume": 32154320.0}, {"date": "2022-01-26", "close": 45.4907, "volume": 34221330.0}, {"date": "2022-01-27", "close": 45.0683, "volume": 49168090.0}, {"date": "2022-01-28", "close": 46.6735, "volume": 34458030.0}, {"date": "2022-01-31", "close": 46.927, "volume": 24470660.0}, {"date": "2022-02-01", "close": 46.88, "volume": 23489830.0}, {"date": "2022-02-02", "close": 46.927, "volume": 20280520.0}, {"date": "2022-02-03", "close": 46.5984, "volume": 28416370.0}, {"date": "2022-02-04", "close": 46.3074, "volume": 23203080.0}, {"date": "2022-02-07", "close": 45.8662, "volume": 19033980.0}, {"date": "2022-02-08", "close": 46.1948, "volume": 17964570.0}, {"date": "2022-02-09", "close": 46.7204, "volume": 19142930.0}, {"date": "2022-02-10", "close": 45.9225, "volume": 21583390.0}, {"date": "2022-02-11", "close": 44.7022, "volume": 26312630.0}, {"date": "2022-02-14", "close": 44.4957, "volume": 24481630.0}, {"date": "2022-02-15", "close": 45.1058, "volume": 21087940.0}, {"date": "2022-02-16", "close": 45.1434, "volume": 14852100.0}, {"date": "2022-02-17", "close": 43.9043, "volume": 20569040.0}, {"date": "2022-02-18", "close": 43.7822, "volume": 21220420.0}, {"date": "2022-02-22", "close": 44.0639, "volume": 21635660.0}, {"date": "2022-02-23", "close": 42.3648, "volume": 36279080.0}, {"date": "2022-02-24", "close": 43.1908, "volume": 29784050.0}, {"date": "2022-02-25", "close": 44.1859, "volume": 30442010.0}, {"date": "2022-02-28", "close": 43.8949, "volume": 29824660.0}, {"date": "2022-03-01", "close": 43.5476, "volume": 21843440.0}, {"date": "2022-03-02", "close": 43.5382, "volume": 25978660.0}, {"date": "2022-03-03", "close": 44.2328, "volume": 23131580.0}, {"date": "2022-03-04", "close": 44.3173, "volume": 21369840.0}, {"date": "2022-03-07", "close": 43.4631, "volume": 30718650.0}, {"date": "2022-03-08", "close": 43.3035, "volume": 24592720.0}, {"date": "2022-03-09", "close": 43.2941, "volume": 20113720.0}, {"date": "2022-03-10", "close": 42.6088, "volume": 18179460.0}, {"date": "2022-03-11", "close": 42.2615, "volume": 19584780.0}, {"date": "2022-03-14", "close": 42.2146, "volume": 17564210.0}, {"date": "2022-03-15", "close": 42.7496, "volume": 22824380.0}, {"date": "2022-03-16", "close": 43.3974, "volume": 20107730.0}, {"date": "2022-03-17", "close": 43.632, "volume": 16955610.0}, {"date": "2022-03-18", "close": 44.0357, "volume": 35185350.0}, {"date": "2022-03-21", "close": 43.8104, "volume": 17884720.0}, {"date": "2022-03-22", "close": 44.3267, "volume": 15409600.0}, {"date": "2022-03-23", "close": 43.6696, "volume": 16229630.0}, {"date": "2022-03-24", "close": 43.9324, "volume": 13375400.0}, {"date": "2022-03-25", "close": 44.2422, "volume": 15014740.0}, {"date": "2022-03-28", "close": 44.6177, "volume": 18965400.0}, {"date": "2022-03-29", "close": 44.8524, "volume": 20459370.0}, {"date": "2022-03-30", "close": 44.7679, "volume": 15452210.0}, {"date": "2022-03-31", "close": 43.9512, "volume": 21186600.0}, {"date": "2022-04-01", "close": 44.7773, "volume": 15070240.0}, {"date": "2022-04-04", "close": 45.1622, "volume": 15150570.0}, {"date": "2022-04-05", "close": 44.9369, "volume": 15442040.0}, {"date": "2022-04-06", "close": 44.8054, "volume": 21346480.0}, {"date": "2022-04-07", "close": 44.261, "volume": 18831000.0}, {"date": "2022-04-08", "close": 44.5144, "volume": 18218860.0}, {"date": "2022-04-11", "close": 44.6928, "volume": 20255960.0}, {"date": "2022-04-12", "close": 44.3549, "volume": 13902110.0}, {"date": "2022-04-13", "close": 44.9744, "volume": 14469950.0}, {"date": "2022-04-14", "close": 44.6646, "volume": 16540070.0}, {"date": "2022-04-18", "close": 43.9888, "volume": 14839460.0}, {"date": "2022-04-19", "close": 45.1622, "volume": 21438520.0}, {"date": "2022-04-20", "close": 44.4957, "volume": 22555830.0}, {"date": "2022-04-21", "close": 44.0639, "volume": 22347270.0}, {"date": "2022-04-22", "close": 42.5994, "volume": 29978970.0}, {"date": "2022-04-25", "close": 42.9092, "volume": 28083250.0}, {"date": "2022-04-26", "close": 41.8391, "volume": 29225020.0}, {"date": "2022-04-27", "close": 41.7264, "volume": 25547910.0}, {"date": "2022-04-28", "close": 39.1449, "volume": 49934020.0}, {"date": "2022-04-29", "close": 37.3238, "volume": 44133770.0}, {"date": "2022-05-02", "close": 37.9715, "volume": 37611830.0}, {"date": "2022-05-03", "close": 37.8964, "volume": 24371300.0}, {"date": "2022-05-04", "close": 39.0698, "volume": 27140720.0}, {"date": "2022-05-05", "close": 37.9058, "volume": 30240530.0}, {"date": "2022-05-06", "close": 37.5491, "volume": 36595570.0}, {"date": "2022-05-09", "close": 37.3238, "volume": 36675720.0}, {"date": "2022-05-10", "close": 37.8307, "volume": 31368300.0}, {"date": "2022-05-11", "close": 37.3989, "volume": 31756990.0}, {"date": "2022-05-12", "close": 38.8539, "volume": 39604320.0}, {"date": "2022-05-13", "close": 38.9384, "volume": 29684120.0}, {"date": "2022-05-16", "close": 39.3045, "volume": 21015660.0}, {"date": "2022-05-17", "close": 40.2151, "volume": 18435460.0}, {"date": "2022-05-18", "close": 39.5486, "volume": 23558150.0}, {"date": "2022-05-19", "close": 39.4453, "volume": 17423750.0}, {"date": "2022-05-20", "close": 39.4359, "volume": 24325770.0}, {"date": "2022-05-23", "close": 40.2526, "volume": 20260380.0}, {"date": "2022-05-24", "close": 40.431, "volume": 20921310.0}, {"date": "2022-05-25", "close": 41.0224, "volume": 16583370.0}, {"date": "2022-05-26", "close": 41.426, "volume": 24427760.0}, {"date": "2022-05-27", "close": 41.4542, "volume": 18073510.0}, {"date": "2022-05-31", "close": 41.5668, "volume": 25249580.0}, {"date": "2022-06-01", "close": 41.2383, "volume": 17980730.0}, {"date": "2022-06-02", "close": 41.1162, "volume": 16742810.0}, {"date": "2022-06-03", "close": 40.2996, "volume": 19670720.0}, {"date": "2022-06-06", "close": 39.6894, "volume": 20144530.0}, {"date": "2022-06-07", "close": 40.0179, "volume": 14485020.0}, {"date": "2022-06-08", "close": 40.2151, "volume": 17198800.0}, {"date": "2022-06-09", "close": 39.5955, "volume": 21662300.0}, {"date": "2022-06-10", "close": 39.0792, "volume": 21302340.0}, {"date": "2022-06-13", "close": 37.7368, "volume": 32051100.0}, {"date": "2022-06-14", "close": 37.3989, "volume": 23707000.0}, {"date": "2022-06-15", "close": 37.6711, "volume": 31516200.0}, {"date": "2022-06-16", "close": 35.5871, "volume": 36040360.0}, {"date": "2022-06-17", "close": 36.3381, "volume": 52141630.0}, {"date": "2022-06-21", "close": 36.1222, "volume": 29168970.0}, {"date": "2022-06-22", "close": 36.5165, "volume": 26818020.0}, {"date": "2022-06-23", "close": 36.7136, "volume": 26629380.0}, {"date": "2022-06-24", "close": 37.1454, "volume": 26686930.0}, {"date": "2022-06-27", "close": 37.3895, "volume": 18156830.0}, {"date": "2022-06-28", "close": 36.7324, "volume": 17306010.0}, {"date": "2022-06-29", "close": 36.9201, "volume": 16980140.0}, {"date": "2022-06-30", "close": 36.8357, "volume": 21566330.0}, {"date": "2022-07-01", "close": 37.8213, "volume": 16176000.0}, {"date": "2022-07-05", "close": 37.3895, "volume": 19320700.0}, {"date": "2022-07-06", "close": 37.3895, "volume": 20011340.0}, {"date": "2022-07-07", "close": 37.4928, "volume": 19018630.0}, {"date": "2022-07-08", "close": 37.5115, "volume": 13100390.0}, {"date": "2022-07-11", "close": 36.7699, "volume": 20956690.0}, {"date": "2022-07-12", "close": 37.3144, "volume": 24798770.0}, {"date": "2022-07-13", "close": 37.4364, "volume": 16994320.0}, {"date": "2022-07-14", "close": 37.1548, "volume": 16462510.0}, {"date": "2022-07-15", "close": 38.3939, "volume": 22142730.0}, {"date": "2022-07-18", "close": 38.056, "volume": 16609950.0}, {"date": "2022-07-19", "close": 38.7788, "volume": 15112560.0}, {"date": "2022-07-20", "close": 39.2576, "volume": 16799260.0}, {"date": "2022-07-21", "close": 39.68, "volume": 19527130.0}, {"date": "2022-07-22", "close": 39.9898, "volume": 24098570.0}, {"date": "2022-07-25", "close": 39.8677, "volume": 16843030.0}, {"date": "2022-07-26", "close": 40.1024, "volume": 25380480.0}, {"date": "2022-07-27", "close": 40.7126, "volume": 27414610.0}, {"date": "2022-07-28", "close": 36.9952, "volume": 46629880.0}, {"date": "2022-07-29", "close": 35.221, "volume": 54134710.0}, {"date": "2022-08-01", "close": 35.2117, "volume": 26577060.0}, {"date": "2022-08-02", "close": 35.3712, "volume": 25562510.0}, {"date": "2022-08-03", "close": 36.1222, "volume": 27677530.0}, {"date": "2022-08-04", "close": 36.5446, "volume": 19913340.0}, {"date": "2022-08-05", "close": 35.9251, "volume": 20752240.0}, {"date": "2022-08-08", "close": 36.2255, "volume": 15702430.0}, {"date": "2022-08-09", "close": 35.8218, "volume": 17541910.0}, {"date": "2022-08-10", "close": 36.5728, "volume": 18426640.0}, {"date": "2022-08-11", "close": 36.9858, "volume": 15063660.0}, {"date": "2022-08-12", "close": 37.5491, "volume": 16930420.0}, {"date": "2022-08-15", "close": 38.0842, "volume": 19005840.0}, {"date": "2022-08-16", "close": 37.887, "volume": 17641950.0}, {"date": "2022-08-17", "close": 36.8544, "volume": 18447670.0}, {"date": "2022-08-18", "close": 36.2443, "volume": 29036870.0}, {"date": "2022-08-19", "close": 36.31, "volume": 19692230.0}, {"date": "2022-08-22", "close": 35.3149, "volume": 21400180.0}, {"date": "2022-08-23", "close": 34.9582, "volume": 16505680.0}, {"date": "2022-08-24", "close": 34.8362, "volume": 17668300.0}, {"date": "2022-08-25", "close": 35.2961, "volume": 21571000.0}, {"date": "2022-08-26", "close": 34.5452, "volume": 21742290.0}, {"date": "2022-08-29", "close": 34.0664, "volume": 23293250.0}, {"date": "2022-08-30", "close": 33.5313, "volume": 23702580.0}, {"date": "2022-08-31", "close": 33.9725, "volume": 32478280.0}, {"date": "2022-09-01", "close": 34.639, "volume": 22729240.0}, {"date": "2022-09-02", "close": 33.5689, "volume": 20091320.0}, {"date": "2022-09-06", "close": 32.6114, "volume": 29842210.0}, {"date": "2022-09-07", "close": 32.8367, "volume": 33188760.0}, {"date": "2022-09-08", "close": 32.2641, "volume": 39075710.0}, {"date": "2022-09-09", "close": 33.2591, "volume": 28297100.0}, {"date": "2022-09-12", "close": 33.5032, "volume": 21781040.0}, {"date": "2022-09-13", "close": 31.4098, "volume": 35960560.0}, {"date": "2022-09-14", "close": 32.3579, "volume": 31751160.0}, {"date": "2022-09-15", "close": 31.9167, "volume": 36999510.0}, {"date": "2022-09-16", "close": 32.4049, "volume": 52294500.0}, {"date": "2022-09-19", "close": 32.3485, "volume": 23407910.0}, {"date": "2022-09-20", "close": 31.7665, "volume": 26623970.0}, {"date": "2022-09-21", "close": 30.6964, "volume": 36733680.0}, {"date": "2022-09-22", "close": 30.4805, "volume": 25182890.0}, {"date": "2022-09-23", "close": 29.8891, "volume": 27448490.0}, {"date": "2022-09-26", "close": 28.9973, "volume": 34148960.0}, {"date": "2022-09-27", "close": 28.4059, "volume": 34363250.0}, {"date": "2022-09-28", "close": 29.2507, "volume": 26406740.0}, {"date": "2022-09-29", "close": 28.5655, "volume": 28466520.0}, {"date": "2022-09-30", "close": 27.5329, "volume": 31419640.0}, {"date": "2022-10-03", "close": 28.7532, "volume": 34345580.0}, {"date": "2022-10-04", "close": 29.0912, "volume": 28183430.0}, {"date": "2022-10-05", "close": 28.8565, "volume": 22332750.0}, {"date": "2022-10-06", "close": 28.2087, "volume": 32508720.0}, {"date": "2022-10-07", "close": 27.4765, "volume": 28850580.0}, {"date": "2022-10-10", "close": 27.3451, "volume": 23583340.0}, {"date": "2022-10-11", "close": 26.9227, "volume": 34744760.0}, {"date": "2022-10-12", "close": 26.9321, "volume": 29784030.0}, {"date": "2022-10-13", "close": 28.3777, "volume": 35166080.0}, {"date": "2022-10-14", "close": 28.2087, "volume": 27584180.0}, {"date": "2022-10-17", "close": 28.9316, "volume": 29108970.0}, {"date": "2022-10-18", "close": 28.8659, "volume": 29236410.0}, {"date": "2022-10-19", "close": 28.5279, "volume": 29087890.0}, {"date": "2022-10-20", "close": 28.5936, "volume": 22997130.0}, {"date": "2022-10-21", "close": 28.6124, "volume": 30817960.0}, {"date": "2022-10-24", "close": 29.1756, "volume": 28650450.0}, {"date": "2022-10-25", "close": 29.6262, "volume": 25312660.0}, {"date": "2022-10-26", "close": 29.5699, "volume": 32072500.0}, {"date": "2022-10-27", "close": 30.0111, "volume": 38960060.0}, {"date": "2022-10-28", "close": 29.9923, "volume": 34414030.0}, {"date": "2022-10-31", "close": 29.7952, "volume": 25866670.0}, {"date": "2022-11-01", "close": 29.6262, "volume": 23333010.0}, {"date": "2022-11-02", "close": 29.0161, "volume": 25286310.0}, {"date": "2022-11-03", "close": 28.5185, "volume": 29178860.0}, {"date": "2022-11-04", "close": 29.1005, "volume": 28961960.0}, {"date": "2022-11-07", "close": 29.6638, "volume": 26661870.0}, {"date": "2022-11-08", "close": 29.9454, "volume": 21878620.0}, {"date": "2022-11-09", "close": 29.4666, "volume": 20854400.0}, {"date": "2022-11-10", "close": 30.7621, "volume": 31529150.0}, {"date": "2022-11-11", "close": 31.9355, "volume": 24484900.0}, {"date": "2022-11-14", "close": 32.0388, "volume": 28778170.0}, {"date": "2022-11-15", "close": 32.1796, "volume": 26088220.0}, {"date": "2022-11-16", "close": 31.8979, "volume": 19477860.0}, {"date": "2022-11-17", "close": 32.1608, "volume": 26020500.0}, {"date": "2022-11-18", "close": 32.3861, "volume": 21407330.0}, {"date": "2022-11-21", "close": 32.2453, "volume": 19783300.0}, {"date": "2022-11-22", "close": 32.9493, "volume": 25803620.0}, {"date": "2022-11-23", "close": 33.353, "volume": 17890500.0}, {"date": "2022-11-25", "close": 33.4656, "volume": 10810900.0}, {"date": "2022-11-28", "close": 33.4093, "volume": 19257520.0}, {"date": "2022-11-29", "close": 33.306, "volume": 16528780.0}, {"date": "2022-11-30", "close": 34.395, "volume": 36195750.0}, {"date": "2022-12-01", "close": 34.057, "volume": 21179590.0}, {"date": "2022-12-02", "close": 33.6628, "volume": 25809060.0}, {"date": "2022-12-05", "close": 32.9963, "volume": 32751250.0}, {"date": "2022-12-06", "close": 32.6395, "volume": 22960630.0}, {"date": "2022-12-07", "close": 32.4987, "volume": 22693970.0}, {"date": "2022-12-08", "close": 32.8273, "volume": 17995740.0}, {"date": "2022-12-09", "close": 33.1558, "volume": 18016970.0}, {"date": "2022-12-12", "close": 34.2823, "volume": 29169070.0}, {"date": "2022-12-13", "close": 34.4607, "volume": 28358320.0}, {"date": "2022-12-14", "close": 33.184, "volume": 33913390.0}, {"date": "2022-12-15", "close": 32.4893, "volume": 27713380.0}, {"date": "2022-12-16", "close": 32.3767, "volume": 68862190.0}, {"date": "2022-12-19", "close": 31.8979, "volume": 23725030.0}, {"date": "2022-12-20", "close": 32.3016, "volume": 31933110.0}, {"date": "2022-12-21", "close": 32.9305, "volume": 23001280.0}, {"date": "2022-12-22", "close": 32.6865, "volume": 30953330.0}, {"date": "2022-12-23", "close": 32.9869, "volume": 12383910.0}, {"date": "2022-12-27", "close": 32.8554, "volume": 15313600.0}, {"date": "2022-12-28", "close": 32.4987, "volume": 14350120.0}, {"date": "2022-12-29", "close": 32.9024, "volume": 12578250.0}, {"date": "2022-12-30", "close": 32.8273, "volume": 15386100.0}, {"date": "2023-01-03", "close": 33.3905, "volume": 23175280.0}, {"date": "2023-01-04", "close": 34.348, "volume": 24067660.0}, {"date": "2023-01-05", "close": 34.7141, "volume": 26969620.0}, {"date": "2023-01-06", "close": 35.5684, "volume": 18780130.0}, {"date": "2023-01-09", "close": 35.2492, "volume": 22849910.0}, {"date": "2023-01-10", "close": 35.559, "volume": 15756990.0}, {"date": "2023-01-11", "close": 35.6247, "volume": 13346970.0}, {"date": "2023-01-12", "close": 36.3194, "volume": 20376680.0}, {"date": "2023-01-13", "close": 36.5446, "volume": 14155750.0}, {"date": "2023-01-17", "close": 36.554, "volume": 18354260.0}, {"date": "2023-01-18", "close": 35.9345, "volume": 18201810.0}, {"date": "2023-01-19", "close": 35.8031, "volume": 16010330.0}, {"date": "2023-01-20", "close": 36.9577, "volume": 22598070.0}, {"date": "2023-01-23", "close": 37.7932, "volume": 30350500.0}, {"date": "2023-01-24", "close": 37.3144, "volume": 24189340.0}, {"date": "2023-01-25", "close": 37.643, "volume": 24544370.0}, {"date": "2023-01-26", "close": 37.934, "volume": 22311120.0}, {"date": "2023-01-27", "close": 37.1736, "volume": 20776740.0}, {"date": "2023-01-30", "close": 36.8357, "volume": 19014670.0}, {"date": "2023-01-31", "close": 36.9389, "volume": 26005940.0}, {"date": "2023-02-01", "close": 37.5209, "volume": 17815060.0}, {"date": "2023-02-02", "close": 38.5911, "volume": 21445690.0}, {"date": "2023-02-03", "close": 37.5209, "volume": 20404520.0}, {"date": "2023-02-06", "close": 37.0891, "volume": 14255630.0}, {"date": "2023-02-07", "close": 37.2393, "volume": 17929030.0}, {"date": "2023-02-08", "close": 36.3851, "volume": 19689210.0}, {"date": "2023-02-09", "close": 35.5778, "volume": 20396130.0}, {"date": "2023-02-10", "close": 36.0096, "volume": 16100140.0}, {"date": "2023-02-13", "close": 36.6948, "volume": 18378870.0}, {"date": "2023-02-14", "close": 36.6667, "volume": 18006830.0}, {"date": "2023-02-15", "close": 37.0046, "volume": 16747860.0}, {"date": "2023-02-16", "close": 37.2862, "volume": 23909520.0}, {"date": "2023-02-17", "close": 36.723, "volume": 13992880.0}, {"date": "2023-02-21", "close": 35.5214, "volume": 18765140.0}, {"date": "2023-02-22", "close": 35.681, "volume": 16612070.0}, {"date": "2023-02-23", "close": 35.3806, "volume": 17699180.0}, {"date": "2023-02-24", "close": 34.7329, "volume": 18159210.0}, {"date": "2023-02-27", "close": 35.0615, "volume": 17514600.0}, {"date": "2023-02-28", "close": 34.8925, "volume": 24474370.0}, {"date": "2023-03-01", "close": 34.3856, "volume": 17280420.0}, {"date": "2023-03-02", "close": 34.686, "volume": 13626890.0}, {"date": "2023-03-03", "close": 34.9488, "volume": 16776910.0}, {"date": "2023-03-06", "close": 34.808, "volume": 12422130.0}, {"date": "2023-03-07", "close": 33.9725, "volume": 20070090.0}, {"date": "2023-03-08", "close": 33.7003, "volume": 17450060.0}, {"date": "2023-03-09", "close": 33.2967, "volume": 14273830.0}, {"date": "2023-03-10", "close": 33.1465, "volume": 20414480.0}, {"date": "2023-03-13", "close": 33.3342, "volume": 22182130.0}, {"date": "2023-03-14", "close": 33.1183, "volume": 27424270.0}, {"date": "2023-03-15", "close": 33.6909, "volume": 22670160.0}, {"date": "2023-03-16", "close": 34.0195, "volume": 22245190.0}, {"date": "2023-03-17", "close": 33.8223, "volume": 51723730.0}, {"date": "2023-03-20", "close": 34.1978, "volume": 16516470.0}, {"date": "2023-03-21", "close": 34.7235, "volume": 17058190.0}, {"date": "2023-03-22", "close": 33.9819, "volume": 16159230.0}, {"date": "2023-03-23", "close": 33.766, "volume": 20322970.0}, {"date": "2023-03-24", "close": 33.7191, "volume": 20371180.0}, {"date": "2023-03-27", "close": 34.1697, "volume": 16333790.0}, {"date": "2023-03-28", "close": 34.2166, "volume": 11818080.0}, {"date": "2023-03-29", "close": 34.686, "volume": 14579800.0}, {"date": "2023-03-30", "close": 34.8737, "volume": 14922310.0}, {"date": "2023-03-31", "close": 35.5871, "volume": 15858430.0}, {"date": "2023-04-03", "close": 35.681, "volume": 19698330.0}, {"date": "2023-04-04", "close": 35.4557, "volume": 20121030.0}, {"date": "2023-04-05", "close": 35.5965, "volume": 16510590.0}, {"date": "2023-04-06", "close": 35.3806, "volume": 20359120.0}, {"date": "2023-04-10", "close": 35.8875, "volume": 12432580.0}, {"date": "2023-04-11", "close": 36.0283, "volume": 14214860.0}, {"date": "2023-04-12", "close": 35.3337, "volume": 16207540.0}, {"date": "2023-04-13", "close": 35.7186, "volume": 15539380.0}, {"date": "2023-04-14", "close": 35.6341, "volume": 19679100.0}, {"date": "2023-04-17", "close": 35.7561, "volume": 14930520.0}, {"date": "2023-04-18", "close": 35.9251, "volume": 17250170.0}, {"date": "2023-04-19", "close": 35.9063, "volume": 13400990.0}, {"date": "2023-04-20", "close": 35.4182, "volume": 14347720.0}, {"date": "2023-04-21", "close": 35.4276, "volume": 13679360.0}, {"date": "2023-04-24", "close": 34.93, "volume": 13364760.0}, {"date": "2023-04-25", "close": 34.639, "volume": 18185350.0}, {"date": "2023-04-26", "close": 34.2823, "volume": 19547810.0}, {"date": "2023-04-27", "close": 37.8025, "volume": 31581370.0}, {"date": "2023-04-28", "close": 38.8351, "volume": 24806840.0}, {"date": "2023-05-01", "close": 39.0886, "volume": 17235460.0}, {"date": "2023-05-02", "close": 38.6756, "volume": 20977810.0}, {"date": "2023-05-03", "close": 38.3846, "volume": 19592950.0}, {"date": "2023-05-04", "close": 37.7556, "volume": 15143000.0}, {"date": "2023-05-05", "close": 37.9527, "volume": 18935500.0}, {"date": "2023-05-08", "close": 38.1029, "volume": 16351920.0}, {"date": "2023-05-09", "close": 37.1924, "volume": 23318270.0}, {"date": "2023-05-10", "close": 37.4177, "volume": 19204410.0}, {"date": "2023-05-11", "close": 37.8964, "volume": 19003420.0}, {"date": "2023-05-12", "close": 37.7462, "volume": 17166810.0}, {"date": "2023-05-15", "close": 37.7368, "volume": 13489800.0}, {"date": "2023-05-16", "close": 37.305, "volume": 12333080.0}, {"date": "2023-05-17", "close": 37.8213, "volume": 13146980.0}, {"date": "2023-05-18", "close": 38.7788, "volume": 18785370.0}, {"date": "2023-05-19", "close": 38.6568, "volume": 17728520.0}, {"date": "2023-05-22", "close": 38.7131, "volume": 13572460.0}, {"date": "2023-05-23", "close": 37.9058, "volume": 19594740.0}, {"date": "2023-05-24", "close": 37.5303, "volume": 20956770.0}, {"date": "2023-05-25", "close": 36.6948, "volume": 28091310.0}, {"date": "2023-05-26", "close": 37.0609, "volume": 35819820.0}, {"date": "2023-05-30", "close": 36.7606, "volume": 24313520.0}, {"date": "2023-05-31", "close": 36.9389, "volume": 53653190.0}, {"date": "2023-06-01", "close": 36.6479, "volume": 30453920.0}, {"date": "2023-06-02", "close": 36.7887, "volume": 24603240.0}, {"date": "2023-06-05", "close": 37.352, "volume": 24043210.0}, {"date": "2023-06-06", "close": 37.0422, "volume": 14303040.0}, {"date": "2023-06-07", "close": 37.8776, "volume": 18455950.0}, {"date": "2023-06-08", "close": 37.9903, "volume": 10763880.0}, {"date": "2023-06-09", "close": 37.765, "volume": 12142220.0}, {"date": "2023-06-12", "close": 38.1968, "volume": 16800820.0}, {"date": "2023-06-13", "close": 38.1874, "volume": 12571980.0}, {"date": "2023-06-14", "close": 38.3376, "volume": 18627480.0}, {"date": "2023-06-15", "close": 38.929, "volume": 15685370.0}, {"date": "2023-06-16", "close": 38.6756, "volume": 34134250.0}, {"date": "2023-06-20", "close": 38.1499, "volume": 13865150.0}, {"date": "2023-06-21", "close": 38.1311, "volume": 13308210.0}, {"date": "2023-06-22", "close": 38.0935, "volume": 13004020.0}, {"date": "2023-06-23", "close": 37.6336, "volume": 19057640.0}, {"date": "2023-06-26", "close": 38.0748, "volume": 18285130.0}, {"date": "2023-06-27", "close": 38.9384, "volume": 14987800.0}, {"date": "2023-06-28", "close": 39.1168, "volume": 16198880.0}, {"date": "2023-06-29", "close": 38.929, "volume": 11151950.0}, {"date": "2023-06-30", "close": 39.0041, "volume": 16271610.0}, {"date": "2023-07-03", "close": 39.2012, "volume": 8377021.0}, {"date": "2023-07-05", "close": 38.9384, "volume": 12976980.0}, {"date": "2023-07-06", "close": 38.6849, "volume": 12382110.0}, {"date": "2023-07-07", "close": 38.8915, "volume": 14348180.0}, {"date": "2023-07-10", "close": 39.2857, "volume": 19625730.0}, {"date": "2023-07-11", "close": 39.4359, "volume": 15652610.0}, {"date": "2023-07-12", "close": 39.7457, "volume": 17840090.0}, {"date": "2023-07-13", "close": 39.9522, "volume": 17147560.0}, {"date": "2023-07-14", "close": 39.4359, "volume": 12903170.0}, {"date": "2023-07-17", "close": 39.511, "volume": 17410370.0}, {"date": "2023-07-18", "close": 39.8396, "volume": 18721420.0}, {"date": "2023-07-19", "close": 40.093, "volume": 18645580.0}, {"date": "2023-07-20", "close": 40.5624, "volume": 18006850.0}, {"date": "2023-07-21", "close": 40.262, "volume": 52588600.0}, {"date": "2023-07-24", "close": 40.6375, "volume": 15344950.0}, {"date": "2023-07-25", "close": 40.6469, "volume": 14184290.0}, {"date": "2023-07-26", "close": 40.2808, "volume": 17652390.0}, {"date": "2023-07-27", "close": 42.5713, "volume": 31586080.0}, {"date": "2023-07-28", "close": 42.4586, "volume": 20668540.0}, {"date": "2023-07-31", "close": 42.4868, "volume": 15942850.0}, {"date": "2023-08-01", "close": 42.5337, "volume": 15101560.0}, {"date": "2023-08-02", "close": 42.3272, "volume": 16651980.0}, {"date": "2023-08-03", "close": 42.4023, "volume": 12351270.0}, {"date": "2023-08-04", "close": 42.0925, "volume": 12704090.0}, {"date": "2023-08-07", "close": 42.6651, "volume": 12529910.0}, {"date": "2023-08-08", "close": 42.6182, "volume": 19889040.0}, {"date": "2023-08-09", "close": 42.5056, "volume": 15184180.0}, {"date": "2023-08-10", "close": 43.1157, "volume": 16149720.0}, {"date": "2023-08-11", "close": 43.2096, "volume": 13602540.0}, {"date": "2023-08-14", "close": 43.7071, "volume": 20847860.0}, {"date": "2023-08-15", "close": 44.1483, "volume": 20060340.0}, {"date": "2023-08-16", "close": 43.5006, "volume": 17346090.0}, {"date": "2023-08-17", "close": 43.4067, "volume": 12513710.0}, {"date": "2023-08-18", "close": 42.9562, "volume": 17601130.0}, {"date": "2023-08-21", "close": 43.05, "volume": 12331760.0}, {"date": "2023-08-22", "close": 42.7778, "volume": 11963330.0}, {"date": "2023-08-23", "close": 42.6745, "volume": 18382810.0}, {"date": "2023-08-24", "close": 42.468, "volume": 15310230.0}, {"date": "2023-08-25", "close": 42.6839, "volume": 13051250.0}, {"date": "2023-08-28", "close": 43.1627, "volume": 10807780.0}, {"date": "2023-08-29", "close": 43.9137, "volume": 14198410.0}, {"date": "2023-08-30", "close": 44.2328, "volume": 13971570.0}, {"date": "2023-08-31", "close": 43.8949, "volume": 19935860.0}, {"date": "2023-09-01", "close": 42.928, "volume": 18866700.0}, {"date": "2023-09-05", "close": 41.8297, "volume": 21709760.0}, {"date": "2023-09-06", "close": 42.177, "volume": 27839760.0}, {"date": "2023-09-07", "close": 42.0925, "volume": 20810850.0}, {"date": "2023-09-08", "close": 42.2709, "volume": 19859010.0}, {"date": "2023-09-11", "close": 42.4868, "volume": 19843110.0}, {"date": "2023-09-12", "close": 42.4211, "volume": 21007560.0}, {"date": "2023-09-13", "close": 42.4211, "volume": 16914990.0}, {"date": "2023-09-14", "close": 43.1533, "volume": 19660240.0}, {"date": "2023-09-15", "close": 42.5619, "volume": 45437410.0}, {"date": "2023-09-18", "close": 42.8435, "volume": 12852880.0}, {"date": "2023-09-19", "close": 42.928, "volume": 15865550.0}, {"date": "2023-09-20", "close": 42.7121, "volume": 15630960.0}, {"date": "2023-09-21", "close": 42.8998, "volume": 16274230.0}, {"date": "2023-09-22", "close": 42.5243, "volume": 12459640.0}, {"date": "2023-09-25", "close": 42.1207, "volume": 11871530.0}, {"date": "2023-09-26", "close": 41.5293, "volume": 18397300.0}, {"date": "2023-09-27", "close": 41.8672, "volume": 16357040.0}, {"date": "2023-09-28", "close": 42.1113, "volume": 13102540.0}, {"date": "2023-09-29", "close": 41.6232, "volume": 15136960.0}, {"date": "2023-10-02", "close": 41.764, "volume": 17295210.0}, {"date": "2023-10-03", "close": 40.7877, "volume": 16980480.0}, {"date": "2023-10-04", "close": 40.8065, "volume": 20740150.0}, {"date": "2023-10-05", "close": 40.384, "volume": 17612270.0}, {"date": "2023-10-06", "close": 40.8065, "volume": 23467000.0}, {"date": "2023-10-09", "close": 41.3885, "volume": 15734660.0}, {"date": "2023-10-10", "close": 41.7452, "volume": 15558530.0}, {"date": "2023-10-11", "close": 41.5293, "volume": 16840330.0}, {"date": "2023-10-12", "close": 41.2101, "volume": 16757200.0}, {"date": "2023-10-13", "close": 41.1256, "volume": 16559150.0}, {"date": "2023-10-16", "close": 41.5387, "volume": 17065480.0}, {"date": "2023-10-17", "close": 41.6419, "volume": 15746160.0}, {"date": "2023-10-18", "close": 41.3228, "volume": 13384770.0}, {"date": "2023-10-19", "close": 40.431, "volume": 17908930.0}, {"date": "2023-10-20", "close": 40.2338, "volume": 22457700.0}, {"date": "2023-10-23", "close": 40.3089, "volume": 14469450.0}, {"date": "2023-10-24", "close": 40.7971, "volume": 19539750.0}, {"date": "2023-10-25", "close": 40.1306, "volume": 23342850.0}, {"date": "2023-10-26", "close": 36.7512, "volume": 50005450.0}, {"date": "2023-10-27", "close": 37.2111, "volume": 35948980.0}, {"date": "2023-10-30", "close": 37.9715, "volume": 18202260.0}, {"date": "2023-10-31", "close": 38.76, "volume": 18860960.0}, {"date": "2023-11-01", "close": 39.2576, "volume": 19505410.0}, {"date": "2023-11-02", "close": 39.8959, "volume": 16755390.0}, {"date": "2023-11-03", "close": 40.5342, "volume": 19005630.0}, {"date": "2023-11-06", "close": 39.8584, "volume": 18681060.0}, {"date": "2023-11-07", "close": 39.4641, "volume": 19771370.0}, {"date": "2023-11-08", "close": 38.9759, "volume": 18889270.0}, {"date": "2023-11-09", "close": 38.3752, "volume": 25986910.0}, {"date": "2023-11-10", "close": 39.3421, "volume": 20077760.0}, {"date": "2023-11-13", "close": 38.9478, "volume": 14115600.0}, {"date": "2023-11-14", "close": 39.3045, "volume": 22518470.0}, {"date": "2023-11-15", "close": 39.9241, "volume": 17121490.0}, {"date": "2023-11-16", "close": 39.8114, "volume": 18367830.0}, {"date": "2023-11-17", "close": 39.8208, "volume": 13386110.0}, {"date": "2023-11-20", "close": 40.3089, "volume": 14453470.0}, {"date": "2023-11-21", "close": 39.9898, "volume": 11721770.0}, {"date": "2023-11-22", "close": 39.8771, "volume": 12855120.0}, {"date": "2023-11-24", "close": 39.971, "volume": 5860002.0}, {"date": "2023-11-27", "close": 39.511, "volume": 19310510.0}, {"date": "2023-11-28", "close": 39.3045, "volume": 14512330.0}, {"date": "2023-11-29", "close": 39.0792, "volume": 13275110.0}, {"date": "2023-11-30", "close": 39.3233, "volume": 23641540.0}, {"date": "2023-12-01", "close": 39.6237, "volume": 16973920.0}, {"date": "2023-12-04", "close": 40.4404, "volume": 22757540.0}, {"date": "2023-12-05", "close": 39.0604, "volume": 29023110.0}, {"date": "2023-12-06", "close": 39.1355, "volume": 16619920.0}, {"date": "2023-12-07", "close": 39.5861, "volume": 19522400.0}, {"date": "2023-12-08", "close": 39.5204, "volume": 20117290.0}, {"date": "2023-12-11", "close": 40.0461, "volume": 19952480.0}, {"date": "2023-12-12", "close": 40.0555, "volume": 17533660.0}, {"date": "2023-12-13", "close": 40.9942, "volume": 18654880.0}, {"date": "2023-12-14", "close": 41.9048, "volume": 29794820.0}, {"date": "2023-12-15", "close": 41.7546, "volume": 60346760.0}, {"date": "2023-12-18", "close": 41.9611, "volume": 17896010.0}, {"date": "2023-12-19", "close": 41.9611, "volume": 16417580.0}, {"date": "2023-12-20", "close": 41.4917, "volume": 16281070.0}, {"date": "2023-12-21", "close": 41.3228, "volume": 18079660.0}, {"date": "2023-12-22", "close": 41.304, "volume": 11894110.0}, {"date": "2023-12-26", "close": 41.2383, "volume": 9624399.0}, {"date": "2023-12-27", "close": 41.2946, "volume": 9253757.0}, {"date": "2023-12-28", "close": 41.4166, "volume": 9023423.0}, {"date": "2023-12-29", "close": 41.1632, "volume": 13695610.0}, {"date": "2024-01-02", "close": 40.9942, "volume": 16514550.0}, {"date": "2024-01-03", "close": 40.6563, "volume": 15442910.0}, {"date": "2024-01-04", "close": 40.0179, "volume": 19595590.0}, {"date": "2024-01-05", "close": 40.4028, "volume": 12648510.0}, {"date": "2024-01-08", "close": 41.0505, "volume": 16124470.0}, {"date": "2024-01-09", "close": 40.6281, "volume": 14842180.0}, {"date": "2024-01-10", "close": 40.8159, "volume": 12186980.0}, {"date": "2024-01-11", "close": 40.6187, "volume": 12706390.0}, {"date": "2024-01-12", "close": 40.3559, "volume": 12742490.0}, {"date": "2024-01-16", "close": 40.4498, "volume": 17183170.0}, {"date": "2024-01-17", "close": 39.7551, "volume": 18568990.0}, {"date": "2024-01-18", "close": 39.9335, "volume": 19797260.0}, {"date": "2024-01-19", "close": 40.6938, "volume": 23606220.0}, {"date": "2024-01-22", "close": 40.9473, "volume": 18082680.0}, {"date": "2024-01-23", "close": 41.2571, "volume": 15712060.0}, {"date": "2024-01-24", "close": 41.1162, "volume": 19446770.0}, {"date": "2024-01-25", "close": 42.4962, "volume": 29722120.0}, {"date": "2024-01-26", "close": 43.4255, "volume": 20086380.0}, {"date": "2024-01-29", "close": 43.2847, "volume": 19263570.0}, {"date": "2024-01-30", "close": 43.7916, "volume": 15675830.0}, {"date": "2024-01-31", "close": 43.6884, "volume": 18579550.0}, {"date": "2024-02-01", "close": 43.8667, "volume": 18583150.0}, {"date": "2024-02-02", "close": 42.3272, "volume": 25234280.0}, {"date": "2024-02-05", "close": 42.1207, "volume": 15528380.0}, {"date": "2024-02-06", "close": 41.6983, "volume": 18653100.0}, {"date": "2024-02-07", "close": 40.2338, "volume": 31222450.0}, {"date": "2024-02-08", "close": 38.7225, "volume": 44879560.0}, {"date": "2024-02-09", "close": 39.4922, "volume": 27368300.0}, {"date": "2024-02-12", "close": 39.9992, "volume": 21666750.0}, {"date": "2024-02-13", "close": 39.2857, "volume": 24549520.0}, {"date": "2024-02-14", "close": 39.4453, "volume": 24630830.0}, {"date": "2024-02-15", "close": 39.2388, "volume": 20890960.0}, {"date": "2024-02-16", "close": 38.7131, "volume": 22578770.0}, {"date": "2024-02-20", "close": 39.1074, "volume": 20854920.0}, {"date": "2024-02-21", "close": 39.2857, "volume": 20653100.0}, {"date": "2024-02-22", "close": 39.3421, "volume": 19295000.0}, {"date": "2024-02-23", "close": 39.3327, "volume": 14671610.0}, {"date": "2024-02-26", "close": 39.6049, "volume": 21113090.0}, {"date": "2024-02-27", "close": 39.68, "volume": 13144060.0}, {"date": "2024-02-28", "close": 39.5673, "volume": 13195600.0}, {"date": "2024-02-29", "close": 40.2245, "volume": 28706480.0}, {"date": "2024-03-01", "close": 40.1775, "volume": 15016140.0}, {"date": "2024-03-04", "close": 39.2857, "volume": 20055620.0}, {"date": "2024-03-05", "close": 39.4829, "volume": 26734930.0}, {"date": "2024-03-06", "close": 39.5673, "volume": 16593580.0}, {"date": "2024-03-07", "close": 39.1825, "volume": 17712380.0}, {"date": "2024-03-08", "close": 39.971, "volume": 18007350.0}, {"date": "2024-03-11", "close": 40.8722, "volume": 25322110.0}, {"date": "2024-03-12", "close": 40.5389, "volume": 18817050.0}, {"date": "2024-03-13", "close": 40.6281, "volume": 14472180.0}, {"date": "2024-03-14", "close": 40.1963, "volume": 25065930.0}, {"date": "2024-03-15", "close": 40.1494, "volume": 45303660.0}, {"date": "2024-03-18", "close": 40.4779, "volume": 21627850.0}, {"date": "2024-03-19", "close": 40.3559, "volume": 23083730.0}, {"date": "2024-03-20", "close": 40.4591, "volume": 27557860.0}, {"date": "2024-03-21", "close": 40.262, "volume": 18752160.0}, {"date": "2024-03-22", "close": 40.1212, "volume": 15037890.0}, {"date": "2024-03-25", "close": 40.0273, "volume": 17851440.0}, {"date": "2024-03-26", "close": 39.8771, "volume": 19299310.0}, {"date": "2024-03-27", "close": 40.431, "volume": 14106570.0}, {"date": "2024-03-28", "close": 40.6938, "volume": 21157400.0}, {"date": "2024-04-01", "close": 39.6894, "volume": 18303610.0}, {"date": "2024-04-02", "close": 39.2482, "volume": 16801510.0}, {"date": "2024-04-03", "close": 38.9853, "volume": 18818650.0}, {"date": "2024-04-04", "close": 38.5911, "volume": 24458130.0}, {"date": "2024-04-05", "close": 38.3939, "volume": 22833030.0}, {"date": "2024-04-08", "close": 38.2156, "volume": 28115920.0}, {"date": "2024-04-09", "close": 37.6899, "volume": 32646630.0}, {"date": "2024-04-10", "close": 37.2862, "volume": 22368350.0}, {"date": "2024-04-11", "close": 37.6805, "volume": 24560320.0}, {"date": "2024-04-12", "close": 36.9577, "volume": 23423570.0}, {"date": "2024-04-15", "close": 37.014, "volume": 21293670.0}, {"date": "2024-04-16", "close": 36.723, "volume": 18927170.0}, {"date": "2024-04-17", "close": 36.601, "volume": 20450110.0}, {"date": "2024-04-18", "close": 37.1924, "volume": 15684830.0}, {"date": "2024-04-19", "close": 37.7744, "volume": 24227570.0}, {"date": "2024-04-22", "close": 38.0842, "volume": 24644680.0}, {"date": "2024-04-23", "close": 37.887, "volume": 15324930.0}, {"date": "2024-04-24", "close": 37.7462, "volume": 19581240.0}, {"date": "2024-04-25", "close": 35.5496, "volume": 37835380.0}, {"date": "2024-04-26", "close": 36.2067, "volume": 29783240.0}, {"date": "2024-04-29", "close": 36.4695, "volume": 14933010.0}, {"date": "2024-04-30", "close": 35.7749, "volume": 20206710.0}, {"date": "2024-05-01", "close": 35.8594, "volume": 19737010.0}, {"date": "2024-05-02", "close": 36.0096, "volume": 16967730.0}, {"date": "2024-05-03", "close": 36.3194, "volume": 22278720.0}, {"date": "2024-05-06", "close": 36.1316, "volume": 32166450.0}, {"date": "2024-05-07", "close": 36.1316, "volume": 30573450.0}, {"date": "2024-05-08", "close": 36.6573, "volume": 22394440.0}, {"date": "2024-05-09", "close": 36.1785, "volume": 23593230.0}, {"date": "2024-05-10", "close": 36.9014, "volume": 15227370.0}, {"date": "2024-05-13", "close": 37.2675, "volume": 18405610.0}, {"date": "2024-05-14", "close": 37.2675, "volume": 16096680.0}, {"date": "2024-05-15", "close": 36.845, "volume": 18828060.0}, {"date": "2024-05-16", "close": 36.9577, "volume": 15663820.0}, {"date": "2024-05-17", "close": 36.8638, "volume": 13733370.0}, {"date": "2024-05-20", "close": 36.8075, "volume": 12533560.0}, {"date": "2024-05-21", "close": 36.8075, "volume": 13471990.0}, {"date": "2024-05-22", "close": 36.5071, "volume": 17755170.0}, {"date": "2024-05-23", "close": 36.31, "volume": 16081790.0}, {"date": "2024-05-24", "close": 36.1785, "volume": 14375670.0}, {"date": "2024-05-28", "close": 36.1785, "volume": 16937290.0}, {"date": "2024-05-29", "close": 35.6153, "volume": 28533500.0}, {"date": "2024-05-30", "close": 36.4883, "volume": 18256100.0}, {"date": "2024-05-31", "close": 37.5772, "volume": 27039350.0}, {"date": "2024-06-03", "close": 37.1548, "volume": 15651440.0}, {"date": "2024-06-04", "close": 37.136, "volume": 14580870.0}, {"date": "2024-06-05", "close": 36.7418, "volume": 12635490.0}, {"date": "2024-06-06", "close": 36.6761, "volume": 20336260.0}, {"date": "2024-06-07", "close": 36.5728, "volume": 16049260.0}, {"date": "2024-06-10", "close": 36.4132, "volume": 13185630.0}, {"date": "2024-06-11", "close": 35.972, "volume": 16479960.0}, {"date": "2024-06-12", "close": 35.512, "volume": 18902750.0}, {"date": "2024-06-13", "close": 35.2774, "volume": 18514840.0}, {"date": "2024-06-14", "close": 35.1459, "volume": 12692460.0}, {"date": "2024-06-17", "close": 35.0239, "volume": 31105460.0}, {"date": "2024-06-18", "close": 34.639, "volume": 22444940.0}, {"date": "2024-06-20", "close": 35.5308, "volume": 21203330.0}, {"date": "2024-06-21", "close": 36.1222, "volume": 49147050.0}, {"date": "2024-06-24", "close": 36.1222, "volume": 19434310.0}, {"date": "2024-06-25", "close": 36.0471, "volume": 25171950.0}, {"date": "2024-06-26", "close": 35.8781, "volume": 23560560.0}, {"date": "2024-06-27", "close": 35.9345, "volume": 13073220.0}, {"date": "2024-06-28", "close": 36.7606, "volume": 38288910.0}, {"date": "2024-07-01", "close": 35.8312, "volume": 16905670.0}, {"date": "2024-07-02", "close": 35.8218, "volume": 15707760.0}, {"date": "2024-07-03", "close": 35.7186, "volume": 7657993.0}, {"date": "2024-07-05", "close": 35.5402, "volume": 12172340.0}, {"date": "2024-07-08", "close": 35.0427, "volume": 17617750.0}, {"date": "2024-07-09", "close": 35.2117, "volume": 18697060.0}, {"date": "2024-07-10", "close": 35.1366, "volume": 19225380.0}, {"date": "2024-07-11", "close": 35.4369, "volume": 18629980.0}, {"date": "2024-07-12", "close": 35.9439, "volume": 16748600.0}, {"date": "2024-07-15", "close": 36.554, "volume": 19018460.0}, {"date": "2024-07-16", "close": 37.183, "volume": 18541180.0}, {"date": "2024-07-17", "close": 38.1029, "volume": 31689720.0}, {"date": "2024-07-18", "close": 37.6805, "volume": 17757890.0}, {"date": "2024-07-19", "close": 37.6242, "volume": 19305170.0}, {"date": "2024-07-22", "close": 37.1079, "volume": 23213400.0}, {"date": "2024-07-23", "close": 36.1504, "volume": 30777470.0}, {"date": "2024-07-24", "close": 35.7561, "volume": 23447930.0}, {"date": "2024-07-25", "close": 35.8969, "volume": 18385330.0}, {"date": "2024-07-26", "close": 37.2581, "volume": 24563940.0}, {"date": "2024-07-29", "close": 38.1874, "volume": 21996100.0}, {"date": "2024-07-30", "close": 38.3095, "volume": 25226150.0}, {"date": "2024-07-31", "close": 38.7413, "volume": 24873190.0}, {"date": "2024-08-01", "close": 37.7932, "volume": 21797020.0}, {"date": "2024-08-02", "close": 37.4552, "volume": 25951670.0}, {"date": "2024-08-05", "close": 36.7793, "volume": 21390800.0}, {"date": "2024-08-06", "close": 36.5353, "volume": 15853770.0}, {"date": "2024-08-07", "close": 36.1504, "volume": 16744180.0}, {"date": "2024-08-08", "close": 36.9389, "volume": 13668050.0}, {"date": "2024-08-09", "close": 36.6855, "volume": 13999550.0}, {"date": "2024-08-12", "close": 36.1692, "volume": 12209360.0}, {"date": "2024-08-13", "close": 36.723, "volume": 14022580.0}, {"date": "2024-08-14", "close": 36.6197, "volume": 17941850.0}, {"date": "2024-08-15", "close": 37.0985, "volume": 17290990.0}, {"date": "2024-08-16", "close": 37.1924, "volume": 14170220.0}, {"date": "2024-08-19", "close": 37.7932, "volume": 13280650.0}, {"date": "2024-08-20", "close": 37.5772, "volume": 13552680.0}, {"date": "2024-08-21", "close": 37.4928, "volume": 12748070.0}, {"date": "2024-08-22", "close": 36.9952, "volume": 9263084.0}, {"date": "2024-08-23", "close": 37.3801, "volume": 11682160.0}, {"date": "2024-08-26", "close": 37.7838, "volume": 11122350.0}, {"date": "2024-08-27", "close": 37.7744, "volume": 13067630.0}, {"date": "2024-08-28", "close": 37.4834, "volume": 11219790.0}, {"date": "2024-08-29", "close": 37.0422, "volume": 22626410.0}, {"date": "2024-08-30", "close": 37.1454, "volume": 25874920.0}, {"date": "2024-09-03", "close": 37.0797, "volume": 18351110.0}, {"date": "2024-09-04", "close": 36.3006, "volume": 24534660.0}, {"date": "2024-09-05", "close": 37.3613, "volume": 19033720.0}, {"date": "2024-09-06", "close": 37.183, "volume": 18549210.0}, {"date": "2024-09-09", "close": 37.2862, "volume": 13590820.0}, {"date": "2024-09-10", "close": 36.7418, "volume": 13752430.0}, {"date": "2024-09-11", "close": 36.31, "volume": 16883350.0}, {"date": "2024-09-12", "close": 36.9014, "volume": 17059380.0}, {"date": "2024-09-13", "close": 37.1267, "volume": 13100500.0}, {"date": "2024-09-16", "close": 36.9483, "volume": 16731020.0}, {"date": "2024-09-17", "close": 36.8732, "volume": 13113220.0}, {"date": "2024-09-18", "close": 37.3801, "volume": 17279080.0}, {"date": "2024-09-19", "close": 37.8025, "volume": 16867400.0}, {"date": "2024-09-20", "close": 37.6523, "volume": 59666400.0}, {"date": "2024-09-23", "close": 38.2344, "volume": 21977300.0}, {"date": "2024-09-24", "close": 38.8164, "volume": 24195550.0}, {"date": "2024-09-25", "close": 38.1029, "volume": 24054860.0}, {"date": "2024-09-26", "close": 38.5066, "volume": 19316720.0}, {"date": "2024-09-27", "close": 39.0886, "volume": 17491240.0}, {"date": "2024-09-30", "close": 39.2106, "volume": 22382690.0}, {"date": "2024-10-01", "close": 39.1449, "volume": 18226380.0}, {"date": "2024-10-02", "close": 38.7694, "volume": 11124410.0}, {"date": "2024-10-03", "close": 38.3095, "volume": 10457610.0}, {"date": "2024-10-04", "close": 38.6662, "volume": 13697490.0}, {"date": "2024-10-07", "close": 38.0748, "volume": 17063060.0}, {"date": "2024-10-08", "close": 38.4409, "volume": 18173500.0}, {"date": "2024-10-09", "close": 38.8633, "volume": 11396570.0}, {"date": "2024-10-10", "close": 38.5817, "volume": 11975760.0}, {"date": "2024-10-11", "close": 38.7319, "volume": 10447760.0}, {"date": "2024-10-14", "close": 39.3984, "volume": 12121040.0}, {"date": "2024-10-15", "close": 39.5298, "volume": 14841690.0}, {"date": "2024-10-16", "close": 39.6612, "volume": 11768010.0}, {"date": "2024-10-17", "close": 39.6424, "volume": 16288140.0}, {"date": "2024-10-18", "close": 39.3608, "volume": 14188180.0}, {"date": "2024-10-21", "close": 38.0466, "volume": 16333500.0}, {"date": "2024-10-22", "close": 38.9994, "volume": 18594710.0}, {"date": "2024-10-23", "close": 39.0041, "volume": 16411690.0}, {"date": "2024-10-24", "close": 39.098, "volume": 16562790.0}, {"date": "2024-10-25", "close": 39.1074, "volume": 19363500.0}, {"date": "2024-10-28", "close": 39.2763, "volume": 19062510.0}, {"date": "2024-10-29", "close": 39.4922, "volume": 21091460.0}, {"date": "2024-10-30", "close": 39.6518, "volume": 27530380.0}, {"date": "2024-10-31", "close": 40.9942, "volume": 35198350.0}, {"date": "2024-11-01", "close": 40.891, "volume": 25078460.0}, {"date": "2024-11-04", "close": 39.9241, "volume": 21753160.0}, {"date": "2024-11-05", "close": 39.9522, "volume": 16783160.0}, {"date": "2024-11-06", "close": 42.3741, "volume": 31072520.0}, {"date": "2024-11-07", "close": 41.4824, "volume": 17151780.0}, {"date": "2024-11-08", "close": 41.2195, "volume": 23019740.0}, {"date": "2024-11-11", "close": 41.4917, "volume": 11088930.0}, {"date": "2024-11-12", "close": 41.3415, "volume": 13411890.0}, {"date": "2024-11-13", "close": 41.2195, "volume": 11593410.0}, {"date": "2024-11-14", "close": 40.8159, "volume": 20179020.0}, {"date": "2024-11-15", "close": 40.2526, "volume": 18344400.0}, {"date": "2024-11-18", "close": 40.3653, "volume": 19101320.0}, {"date": "2024-11-19", "close": 39.7269, "volume": 29279270.0}, {"date": "2024-11-20", "close": 40.3559, "volume": 21068590.0}, {"date": "2024-11-21", "close": 40.8346, "volume": 15647160.0}, {"date": "2024-11-22", "close": 40.8065, "volume": 10637300.0}, {"date": "2024-11-25", "close": 40.553, "volume": 23525960.0}, {"date": "2024-11-26", "close": 40.0273, "volume": 18392630.0}, {"date": "2024-11-27", "close": 39.9522, "volume": 16236130.0}, {"date": "2024-11-29", "close": 40.5436, "volume": 9556976.0}, {"date": "2024-12-02", "close": 40.6375, "volume": 16253460.0}, {"date": "2024-12-03", "close": 40.2338, "volume": 14352200.0}, {"date": "2024-12-04", "close": 39.9428, "volume": 14621000.0}, {"date": "2024-12-05", "close": 40.1681, "volume": 13615050.0}, {"date": "2024-12-06", "close": 40.5061, "volume": 15608590.0}, {"date": "2024-12-09", "close": 36.6573, "volume": 45253850.0}, {"date": "2024-12-10", "close": 37.1079, "volume": 28678090.0}, {"date": "2024-12-11", "close": 37.2769, "volume": 23922880.0}, {"date": "2024-12-12", "close": 37.7744, "volume": 22465510.0}, {"date": "2024-12-13", "close": 37.474, "volume": 18032630.0}, {"date": "2024-12-16", "close": 36.4789, "volume": 20182820.0}, {"date": "2024-12-17", "close": 36.4226, "volume": 19193100.0}, {"date": "2024-12-18", "close": 35.5402, "volume": 22644590.0}, {"date": "2024-12-19", "close": 35.1084, "volume": 22646550.0}, {"date": "2024-12-20", "close": 35.8781, "volume": 60040080.0}, {"date": "2024-12-23", "close": 35.6529, "volume": 16681360.0}, {"date": "2024-12-24", "close": 36.0471, "volume": 7493087.0}, {"date": "2024-12-26", "close": 35.9063, "volume": 10860730.0}, {"date": "2024-12-27", "close": 35.6059, "volume": 15394230.0}, {"date": "2024-12-30", "close": 35.099, "volume": 23728320.0}, {"date": "2024-12-31", "close": 35.2304, "volume": 13705290.0}, {"date": "2025-01-02", "close": 35.1272, "volume": 28786110.0}, {"date": "2025-01-03", "close": 35.3618, "volume": 20335580.0}, {"date": "2025-01-06", "close": 35.1929, "volume": 31417810.0}, {"date": "2025-01-07", "close": 34.9019, "volume": 16527600.0}, {"date": "2025-01-08", "close": 34.8925, "volume": 27293620.0}, {"date": "2025-01-10", "close": 34.1321, "volume": 27687010.0}, {"date": "2025-01-13", "close": 34.2166, "volume": 19973260.0}, {"date": "2025-01-14", "close": 34.1509, "volume": 25100070.0}, {"date": "2025-01-15", "close": 34.2635, "volume": 22268500.0}, {"date": "2025-01-16", "close": 34.0852, "volume": 21114140.0}, {"date": "2025-01-17", "close": 34.3386, "volume": 22040300.0}, {"date": "2025-01-21", "close": 34.7047, "volume": 21125860.0}, {"date": "2025-01-22", "close": 34.8362, "volume": 21121080.0}, {"date": "2025-01-23", "close": 35.1741, "volume": 17469180.0}, {"date": "2025-01-24", "close": 35.3149, "volume": 18256170.0}, {"date": "2025-01-27", "close": 35.8875, "volume": 24497920.0}, {"date": "2025-01-28", "close": 35.2492, "volume": 17896050.0}, {"date": "2025-01-29", "close": 35.0708, "volume": 21538230.0}, {"date": "2025-01-30", "close": 31.2127, "volume": 77358160.0}, {"date": "2025-01-31", "close": 31.5976, "volume": 39175600.0}, {"date": "2025-02-03", "close": 31.1564, "volume": 45432430.0}, {"date": "2025-02-04", "close": 31.4943, "volume": 40510660.0}, {"date": "2025-02-05", "close": 31.8604, "volume": 33492020.0}, {"date": "2025-02-06", "close": 32.3579, "volume": 29838280.0}, {"date": "2025-02-07", "close": 32.2641, "volume": 24083960.0}, {"date": "2025-02-10", "close": 32.3579, "volume": 26992440.0}, {"date": "2025-02-11", "close": 33.0714, "volume": 32640470.0}, {"date": "2025-02-12", "close": 32.7616, "volume": 23440640.0}, {"date": "2025-02-13", "close": 33.2122, "volume": 20563770.0}, {"date": "2025-02-14", "close": 33.2216, "volume": 17933380.0}, {"date": "2025-02-18", "close": 34.1227, "volume": 24015290.0}, {"date": "2025-02-19", "close": 34.2448, "volume": 22701280.0}, {"date": "2025-02-20", "close": 34.1791, "volume": 25850100.0}, {"date": "2025-02-21", "close": 34.0195, "volume": 21415330.0}, {"date": "2025-02-24", "close": 34.0758, "volume": 28122000.0}, {"date": "2025-02-25", "close": 33.6534, "volume": 34274960.0}, {"date": "2025-02-26", "close": 32.9493, "volume": 31161240.0}, {"date": "2025-02-27", "close": 33.2216, "volume": 23252220.0}, {"date": "2025-02-28", "close": 33.6815, "volume": 26777630.0}, {"date": "2025-03-03", "close": 33.7754, "volume": 19845660.0}, {"date": "2025-03-04", "close": 33.3248, "volume": 31010370.0}, {"date": "2025-03-05", "close": 33.3811, "volume": 24536150.0}, {"date": "2025-03-06", "close": 34.0476, "volume": 29116330.0}, {"date": "2025-03-07", "close": 35.2868, "volume": 43323140.0}, {"date": "2025-03-10", "close": 33.8974, "volume": 43425200.0}, {"date": "2025-03-11", "close": 33.7472, "volume": 32233450.0}, {"date": "2025-03-12", "close": 33.0338, "volume": 23454950.0}, {"date": "2025-03-13", "close": 32.5738, "volume": 32055770.0}, {"date": "2025-03-14", "close": 33.2591, "volume": 27406650.0}, {"date": "2025-03-17", "close": 33.5595, "volume": 16899290.0}, {"date": "2025-03-18", "close": 33.8036, "volume": 17883080.0}, {"date": "2025-03-19", "close": 33.8787, "volume": 21740640.0}, {"date": "2025-03-20", "close": 34.2635, "volume": 17068810.0}, {"date": "2025-03-21", "close": 34.4982, "volume": 54564480.0}, {"date": "2025-03-24", "close": 34.3574, "volume": 34933620.0}, {"date": "2025-03-25", "close": 34.6766, "volume": 31434360.0}, {"date": "2025-03-26", "close": 35.0802, "volume": 25944990.0}, {"date": "2025-03-27", "close": 35.0802, "volume": 17856740.0}, {"date": "2025-03-28", "close": 34.3762, "volume": 23331680.0}, {"date": "2025-03-31", "close": 34.639, "volume": 27806320.0}, {"date": "2025-04-01", "close": 34.4701, "volume": 20738280.0}, {"date": "2025-04-02", "close": 34.3668, "volume": 18827560.0}, {"date": "2025-04-03", "close": 33.5313, "volume": 26834110.0}, {"date": "2025-04-04", "close": 31.3347, "volume": 37314570.0}, {"date": "2025-04-07", "close": 31.4192, "volume": 46139740.0}, {"date": "2025-04-08", "close": 30.8278, "volume": 33971420.0}, {"date": "2025-04-09", "close": 33.0244, "volume": 45095940.0}, {"date": "2025-04-10", "close": 31.6163, "volume": 31778780.0}, {"date": "2025-04-11", "close": 31.6539, "volume": 26811930.0}, {"date": "2025-04-14", "close": 32.0575, "volume": 20432810.0}, {"date": "2025-04-15", "close": 32.2922, "volume": 17989850.0}, {"date": "2025-04-16", "close": 31.4943, "volume": 20687020.0}, {"date": "2025-04-17", "close": 31.9261, "volume": 21576020.0}, {"date": "2025-04-21", "close": 31.5412, "volume": 22945350.0}, {"date": "2025-04-22", "close": 32.1045, "volume": 23108450.0}, {"date": "2025-04-23", "close": 32.3579, "volume": 28164610.0}, {"date": "2025-04-24", "close": 31.1564, "volume": 44282340.0}, {"date": "2025-04-25", "close": 31.8228, "volume": 29368760.0}, {"date": "2025-04-28", "close": 31.7008, "volume": 27895670.0}, {"date": "2025-04-29", "close": 31.8604, "volume": 22741570.0}, {"date": "2025-04-30", "close": 32.1045, "volume": 28174760.0}, {"date": "2025-05-01", "close": 31.7478, "volume": 20277690.0}, {"date": "2025-05-02", "close": 32.3485, "volume": 24824300.0}, {"date": "2025-05-05", "close": 32.3391, "volume": 20326060.0}, {"date": "2025-05-06", "close": 32.3767, "volume": 16103950.0}, {"date": "2025-05-07", "close": 32.2828, "volume": 25154390.0}, {"date": "2025-05-08", "close": 32.1232, "volume": 35269370.0}, {"date": "2025-05-09", "close": 32.1514, "volume": 16919700.0}, {"date": "2025-05-12", "close": 32.5926, "volume": 23093140.0}, {"date": "2025-05-13", "close": 32.6583, "volume": 19071470.0}, {"date": "2025-05-14", "close": 32.4424, "volume": 18156420.0}, {"date": "2025-05-15", "close": 33.1652, "volume": 18153990.0}, {"date": "2025-05-16", "close": 33.306, "volume": 20791590.0}, {"date": "2025-05-19", "close": 33.2685, "volume": 14182500.0}, {"date": "2025-05-20", "close": 33.4093, "volume": 14068150.0}, {"date": "2025-05-21", "close": 32.9493, "volume": 17291040.0}, {"date": "2025-05-22", "close": 32.4706, "volume": 14428350.0}, {"date": "2025-05-23", "close": 32.4049, "volume": 13930060.0}, {"date": "2025-05-27", "close": 32.8085, "volume": 22018510.0}, {"date": "2025-05-28", "close": 32.5081, "volume": 19762230.0}, {"date": "2025-05-29", "close": 32.1796, "volume": 22617250.0}, {"date": "2025-05-30", "close": 32.4518, "volume": 31652160.0}, {"date": "2025-06-02", "close": 32.2265, "volume": 25282820.0}, {"date": "2025-06-03", "close": 32.5363, "volume": 22050850.0}, {"date": "2025-06-04", "close": 32.3298, "volume": 19206720.0}, {"date": "2025-06-05", "close": 32.1232, "volume": 18853590.0}, {"date": "2025-06-06", "close": 32.5738, "volume": 13753350.0}, {"date": "2025-06-09", "close": 32.48, "volume": 15056250.0}, {"date": "2025-06-10", "close": 33.4375, "volume": 21240920.0}, {"date": "2025-06-11", "close": 33.0244, "volume": 19015810.0}, {"date": "2025-06-12", "close": 33.1089, "volume": 14228560.0}, {"date": "2025-06-13", "close": 32.8648, "volume": 17190700.0}, {"date": "2025-06-16", "close": 32.9587, "volume": 18323490.0}, {"date": "2025-06-17", "close": 32.4142, "volume": 16399440.0}, {"date": "2025-06-18", "close": 32.1608, "volume": 16249470.0}, {"date": "2025-06-20", "close": 32.4142, "volume": 42693900.0}, {"date": "2025-06-23", "close": 32.4706, "volume": 28769080.0}, {"date": "2025-06-24", "close": 33.0526, "volume": 24319500.0}, {"date": "2025-06-25", "close": 32.7053, "volume": 21623150.0}, {"date": "2025-06-26", "close": 33.0526, "volume": 16830560.0}, {"date": "2025-06-27", "close": 33.1558, "volume": 26939880.0}, {"date": "2025-06-30", "close": 33.5032, "volume": 18490450.0}, {"date": "2025-07-01", "close": 34.104, "volume": 22857490.0}, {"date": "2025-07-02", "close": 33.6346, "volume": 24144790.0}, {"date": "2025-07-03", "close": 33.7848, "volume": 10160930.0}, {"date": "2025-07-07", "close": 33.2685, "volume": 15078500.0}, {"date": "2025-07-08", "close": 33.7942, "volume": 12711950.0}, {"date": "2025-07-09", "close": 33.4375, "volume": 14909520.0}, {"date": "2025-07-10", "close": 33.2497, "volume": 15137090.0}, {"date": "2025-07-11", "close": 32.8461, "volume": 16864390.0}, {"date": "2025-07-14", "close": 33.4562, "volume": 18545340.0}, {"date": "2025-07-15", "close": 32.5926, "volume": 17002870.0}, {"date": "2025-07-16", "close": 32.2922, "volume": 21102940.0}, {"date": "2025-07-17", "close": 32.5738, "volume": 17545610.0}, {"date": "2025-07-18", "close": 32.4236, "volume": 14788110.0}, {"date": "2025-07-21", "close": 32.8648, "volume": 15815090.0}, {"date": "2025-07-22", "close": 33.1089, "volume": 14553400.0}, {"date": "2025-07-23", "close": 33.597, "volume": 16430360.0}, {"date": "2025-07-24", "close": 33.2028, "volume": 16134620.0}, {"date": "2025-07-25", "close": 31.6163, "volume": 32924570.0}, {"date": "2025-07-28", "close": 31.4755, "volume": 19631870.0}, {"date": "2025-07-29", "close": 30.8184, "volume": 32911470.0}, {"date": "2025-07-30", "close": 30.5086, "volume": 35644450.0}, {"date": "2025-07-31", "close": 31.1939, "volume": 40584080.0}, {"date": "2025-08-01", "close": 30.5274, "volume": 22399790.0}, {"date": "2025-08-04", "close": 30.565, "volume": 29378780.0}, {"date": "2025-08-05", "close": 30.518, "volume": 27440150.0}, {"date": "2025-08-06", "close": 30.1895, "volume": 21569120.0}, {"date": "2025-08-07", "close": 29.7295, "volume": 25138680.0}, {"date": "2025-08-08", "close": 29.7295, "volume": 16280660.0}, {"date": "2025-08-11", "close": 29.4854, "volume": 19954720.0}, {"date": "2025-08-12", "close": 30.1331, "volume": 19949710.0}, {"date": "2025-08-13", "close": 30.9217, "volume": 29736750.0}, {"date": "2025-08-14", "close": 30.8841, "volume": 14579780.0}, {"date": "2025-08-15", "close": 31.4004, "volume": 20703250.0}, {"date": "2025-08-18", "close": 31.3816, "volume": 25119920.0}, {"date": "2025-08-19", "close": 31.8135, "volume": 16793190.0}, {"date": "2025-08-20", "close": 31.2502, "volume": 20291680.0}, {"date": "2025-08-21", "close": 31.5412, "volume": 16169170.0}, {"date": "2025-08-22", "close": 32.0575, "volume": 25268240.0}, {"date": "2025-08-25", "close": 31.9261, "volume": 17147580.0}, {"date": "2025-08-26", "close": 31.6163, "volume": 22273820.0}, {"date": "2025-08-27", "close": 31.7384, "volume": 17520700.0}, {"date": "2025-08-28", "close": 31.5131, "volume": 21385540.0}, {"date": "2025-08-29", "close": 31.8886, "volume": 16729960.0}, {"date": "2025-09-02", "close": 32.0388, "volume": 20302090.0}, {"date": "2025-09-03", "close": 31.8135, "volume": 17908750.0}, {"date": "2025-09-04", "close": 31.8698, "volume": 27937830.0}, {"date": "2025-09-05", "close": 31.8322, "volume": 21116870.0}, {"date": "2025-09-08", "close": 31.9167, "volume": 27803090.0}, {"date": "2025-09-09", "close": 31.6069, "volume": 17141490.0}, {"date": "2025-09-10", "close": 31.4286, "volume": 17681560.0}, {"date": "2025-09-11", "close": 31.3535, "volume": 21780620.0}, {"date": "2025-09-12", "close": 31.0343, "volume": 23874770.0}, {"date": "2025-09-15", "close": 30.6213, "volume": 21389890.0}, {"date": "2025-09-16", "close": 30.3115, "volume": 21622120.0}, {"date": "2025-09-17", "close": 30.4429, "volume": 16186100.0}, {"date": "2025-09-18", "close": 29.7013, "volume": 39019860.0}, {"date": "2025-09-19", "close": 29.6544, "volume": 53789570.0}, {"date": "2025-09-22", "close": 29.5605, "volume": 36356090.0}, {"date": "2025-09-23", "close": 29.6826, "volume": 26288460.0}, {"date": "2025-09-24", "close": 29.6732, "volume": 22928260.0}, {"date": "2025-09-25", "close": 29.6826, "volume": 19402740.0}, {"date": "2025-09-26", "close": 29.7764, "volume": 15565450.0}, {"date": "2025-09-29", "close": 29.5605, "volume": 22268020.0}, {"date": "2025-09-30", "close": 29.4948, "volume": 37758230.0}, {"date": "2025-10-01", "close": 29.0442, "volume": 30248180.0}, {"date": "2025-10-02", "close": 28.5373, "volume": 25014590.0}, {"date": "2025-10-03", "close": 29.0067, "volume": 32639880.0}, {"date": "2025-10-06", "close": 29.185, "volume": 27868010.0}, {"date": "2025-10-07", "close": 28.725, "volume": 30175840.0}, {"date": "2025-10-08", "close": 28.8846, "volume": 23765200.0}, {"date": "2025-10-09", "close": 28.2369, "volume": 22555010.0}, {"date": "2025-10-10", "close": 27.6549, "volume": 22896840.0}, {"date": "2025-10-13", "close": 27.608, "volume": 16844070.0}, {"date": "2025-10-14", "close": 28.1524, "volume": 23398670.0}, {"date": "2025-10-15", "close": 27.899, "volume": 20536650.0}, {"date": "2025-10-16", "close": 27.4672, "volume": 20378550.0}, {"date": "2025-10-17", "close": 27.73, "volume": 20680910.0}, {"date": "2025-10-20", "close": 27.7582, "volume": 16881390.0}, {"date": "2025-10-21", "close": 28.1337, "volume": 30082960.0}, {"date": "2025-10-22", "close": 27.5986, "volume": 22015760.0}, {"date": "2025-10-23", "close": 27.5047, "volume": 21198150.0}, {"date": "2025-10-24", "close": 27.4859, "volume": 18001540.0}, {"date": "2025-10-27", "close": 27.6174, "volume": 24107410.0}, {"date": "2025-10-28", "close": 27.4859, "volume": 27062810.0}, {"date": "2025-10-29", "close": 26.7819, "volume": 42857670.0}, {"date": "2025-10-30", "close": 25.646, "volume": 64038140.0}, {"date": "2025-10-31", "close": 26.1295, "volume": 49107310.0}, {"date": "2025-11-03", "close": 25.3269, "volume": 39650730.0}, {"date": "2025-11-04", "close": 25.7587, "volume": 45561730.0}, {"date": "2025-11-05", "close": 26.228, "volume": 40249210.0}, {"date": "2025-11-06", "close": 25.6366, "volume": 32823380.0}, {"date": "2025-11-07", "close": 25.6742, "volume": 36519350.0}, {"date": "2025-11-10", "close": 25.4583, "volume": 55469880.0}, {"date": "2025-11-11", "close": 25.7681, "volume": 53416960.0}, {"date": "2025-11-12", "close": 26.1811, "volume": 30938850.0}, {"date": "2025-11-13", "close": 26.2562, "volume": 31960610.0}, {"date": "2025-11-14", "close": 25.8244, "volume": 37839470.0}, {"date": "2025-11-17", "close": 25.5522, "volume": 26584770.0}, {"date": "2025-11-18", "close": 25.6836, "volume": 29241590.0}, {"date": "2025-11-19", "close": 25.2236, "volume": 27469300.0}, {"date": "2025-11-20", "close": 24.9983, "volume": 24690790.0}, {"date": "2025-11-21", "close": 25.6742, "volume": 31572770.0}, {"date": "2025-11-24", "close": 24.8387, "volume": 51662470.0}, {"date": "2025-11-25", "close": 25.0452, "volume": 30445620.0}, {"date": "2025-11-26", "close": 24.942, "volume": 24225470.0}, {"date": "2025-11-28", "close": 25.0546, "volume": 13633960.0}, {"date": "2025-12-01", "close": 24.9514, "volume": 28314780.0}, {"date": "2025-12-02", "close": 25.3644, "volume": 45781410.0}, {"date": "2025-12-03", "close": 25.7493, "volume": 27648740.0}, {"date": "2025-12-04", "close": 25.5334, "volume": 40806230.0}, {"date": "2025-12-05", "close": 25.6366, "volume": 47686260.0}, {"date": "2025-12-08", "close": 25.0171, "volume": 40134210.0}, {"date": "2025-12-09", "close": 25.1485, "volume": 27468860.0}, {"date": "2025-12-10", "close": 25.8901, "volume": 36933500.0}, {"date": "2025-12-11", "close": 25.9089, "volume": 46100550.0}, {"date": "2025-12-12", "close": 25.5615, "volume": 28912080.0}, {"date": "2025-12-15", "close": 26.4815, "volume": 40010590.0}, {"date": "2025-12-16", "close": 27.9084, "volume": 91875460.0}, {"date": "2025-12-17", "close": 28.4622, "volume": 71664900.0}, {"date": "2025-12-18", "close": 28.4153, "volume": 46352130.0}, {"date": "2025-12-19", "close": 27.7582, "volume": 91475050.0}, {"date": "2025-12-22", "close": 27.4672, "volume": 30726540.0}, {"date": "2025-12-23", "close": 27.5798, "volume": 21049280.0}, {"date": "2025-12-24", "close": 27.9553, "volume": 10352880.0}, {"date": "2025-12-26", "close": 27.8426, "volume": 12421280.0}, {"date": "2025-12-29", "close": 28.0398, "volume": 24025830.0}, {"date": "2025-12-30", "close": 28.1337, "volume": 23008030.0}, {"date": "2025-12-31", "close": 28.0586, "volume": 17234230.0}, {"date": "2026-01-02", "close": 27.73, "volume": 24284190.0}, {"date": "2026-01-05", "close": 28.13, "volume": 47571580.0}, {"date": "2026-01-06", "close": 27.42, "volume": 34552550.0}, {"date": "2026-01-07", "close": 27.9, "volume": 36361740.0}, {"date": "2026-01-08", "close": 28.21, "volume": 30813260.0}, {"date": "2026-01-09", "close": 28.37, "volume": 22315320.0}, {"date": "2026-01-12", "close": 29.06, "volume": 40310240.0}, {"date": "2026-01-13", "close": 28.48, "volume": 35155020.0}, {"date": "2026-01-14", "close": 28.42, "volume": 27336250.0}, {"date": "2026-01-15", "close": 28.35, "volume": 31081580.0}, {"date": "2026-01-16", "close": 27.82, "volume": 38596940.0}, {"date": "2026-01-20", "close": 28.16, "volume": 50568320.0}, {"date": "2026-01-21", "close": 28.89, "volume": 44865450.0}, {"date": "2026-01-22", "close": 29.23, "volume": 35617740.0}, {"date": "2026-01-23", "close": 29.3, "volume": 29380160.0}, {"date": "2026-01-26", "close": 29.43, "volume": 43266690.0}, {"date": "2026-01-27", "close": 28.7, "volume": 40826450.0}, {"date": "2026-01-28", "close": 28.41, "volume": 46428770.0}, {"date": "2026-01-29", "close": 29.24, "volume": 65923410.0}, {"date": "2026-01-30", "close": 29.75, "volume": 51300240.0}, {"date": "2026-02-02", "close": 29.59, "volume": 31343420.0}, {"date": "2026-02-03", "close": 29.76, "volume": 37200840.0}, {"date": "2026-02-04", "close": 30.5, "volume": 41031050.0}, {"date": "2026-02-05", "close": 30.85, "volume": 30243790.0}, {"date": "2026-02-06", "close": 31.37, "volume": 30791610.0}, {"date": "2026-02-09", "close": 31.61, "volume": 24316870.0}, {"date": "2026-02-10", "close": 32.31, "volume": 32111380.0}, {"date": "2026-02-11", "close": 32.48, "volume": 27355270.0}, {"date": "2026-02-12", "close": 31.82, "volume": 34309390.0}, {"date": "2026-02-13", "close": 31.57, "volume": 28487890.0}, {"date": "2026-02-17", "close": 31.55, "volume": 28089710.0}, {"date": "2026-02-18", "close": 31.6, "volume": 20768590.0}, {"date": "2026-02-19", "close": 31.38, "volume": 25767770.0}, {"date": "2026-02-20", "close": 31.34, "volume": 25242160.0}, {"date": "2026-02-23", "close": 31.63, "volume": 19564620.0}, {"date": "2026-02-24", "close": 31.61, "volume": 20735370.0}, {"date": "2026-02-25", "close": 30.79, "volume": 32273600.0}, {"date": "2026-02-26", "close": 30.85, "volume": 25477970.0}, {"date": "2026-02-27", "close": 30.96, "volume": 34865660.0}, {"date": "2026-03-02", "close": 30.82, "volume": 22490290.0}, {"date": "2026-03-03", "close": 31.01, "volume": 27217370.0}, {"date": "2026-03-04", "close": 32.09, "volume": 28509100.0}, {"date": "2026-03-05", "close": 31.6, "volume": 24204230.0}, {"date": "2026-03-06", "close": 31.91, "volume": 23119080.0}, {"date": "2026-03-09", "close": 31.04, "volume": 45897400.0}, {"date": "2026-03-10", "close": 31.07, "volume": 21238690.0}, {"date": "2026-03-11", "close": 30.57, "volume": 23702940.0}, {"date": "2026-03-12", "close": 30.16, "volume": 23947580.0}, {"date": "2026-03-13", "close": 30.16, "volume": 20252810.0}, {"date": "2026-03-16", "close": 30.34, "volume": 19653230.0}, {"date": "2026-03-17", "close": 30.08, "volume": 24221970.0}, {"date": "2026-03-18", "close": 28.57, "volume": 36334080.0}, {"date": "2026-03-19", "close": 28.98, "volume": 36163230.0}, {"date": "2026-03-20", "close": 29.02, "volume": 246107100.0}, {"date": "2026-03-23", "close": 29.01, "volume": 31505510.0}, {"date": "2026-03-24", "close": 29.22, "volume": 21804240.0}, {"date": "2026-03-25", "close": 28.73, "volume": 22266830.0}, {"date": "2026-03-26", "close": 28.72, "volume": 28571180.0}, {"date": "2026-03-27", "close": 28.33, "volume": 19776200.0}, {"date": "2026-03-30", "close": 28.9, "volume": 32458450.0}, {"date": "2026-03-31", "close": 28.71, "volume": 28734150.0}, {"date": "2026-04-01", "close": 28.05, "volume": 27163520.0}, {"date": "2026-04-02", "close": 27.93, "volume": 25105400.0}, {"date": "2026-04-06", "close": 27.66, "volume": 19631440.0}, {"date": "2026-04-07", "close": 27.79, "volume": 37148460.0}, {"date": "2026-04-08", "close": 27.96, "volume": 23123140.0}, {"date": "2026-04-09", "close": 28.31, "volume": 24209090.0}, {"date": "2026-04-10", "close": 27.93, "volume": 18153940.0}, {"date": "2026-04-13", "close": 28.05, "volume": 20312910.0}, {"date": "2026-04-14", "close": 28.14, "volume": 17564440.0}, {"date": "2026-04-15", "close": 28.3, "volume": 18045050.0}, {"date": "2026-04-16", "close": 29.35, "volume": 27115760.0}, {"date": "2026-04-17", "close": 29.63, "volume": 32422050.0}, {"date": "2026-04-20", "close": 29.73, "volume": 22174030.0}, {"date": "2026-04-21", "close": 29.05, "volume": 37226080.0}, {"date": "2026-04-22", "close": 29.37, "volume": 25222710.0}, {"date": "2026-04-23", "close": 31.64, "volume": 46477910.0}, {"date": "2026-04-24", "close": 27.56, "volume": 65543130.0}, {"date": "2026-04-27", "close": 27.51, "volume": 31684560.0}, {"date": "2026-04-28", "close": 27.64, "volume": 23549030.0}, {"date": "2026-04-29", "close": 26.76, "volume": 31883460.0}, {"date": "2026-04-30", "close": 27.04, "volume": 41994940.0}, {"date": "2026-05-01", "close": 27.19, "volume": 28829260.0}, {"date": "2026-05-04", "close": 27.07, "volume": 24758630.0}, {"date": "2026-05-05", "close": 26.46, "volume": 31384340.0}, {"date": "2026-05-06", "close": 26.44, "volume": 30097160.0}, {"date": "2026-05-07", "close": 26.24, "volume": 34373780.0}, {"date": "2026-05-08", "close": 25.4, "volume": 36599440.0}, {"date": "2026-05-11", "close": 25.03, "volume": 35016090.0}, {"date": "2026-05-12", "close": 24.9, "volume": 33690630.0}, {"date": "2026-05-13", "close": 24.94, "volume": 33453240.0}, {"date": "2026-05-14", "close": 25.17, "volume": 31812260.0}, {"date": "2026-05-15", "close": 24.76, "volume": 33033460.0}, {"date": "2026-05-18", "close": 24.93, "volume": 34687870.0}, {"date": "2026-05-19", "close": 24.8, "volume": 33394160.0}, {"date": "2026-05-20", "close": 24.88, "volume": 33277090.0}, {"date": "2026-05-21", "close": 25.08, "volume": 27771400.0}, {"date": "2026-05-22", "close": 25.205, "volume": 26578100.0}, {"date": "2026-05-26", "close": 25.15, "volume": 25786460.0}, {"date": "2026-05-27", "close": 25.22, "volume": 25690200.0}, {"date": "2026-05-28", "close": 25.16, "volume": 23361880.0}, {"date": "2026-05-29", "close": 24.87, "volume": 50671330.0}, {"date": "2026-06-01", "close": 25.05, "volume": 24059680.0}, {"date": "2026-06-02", "close": 24.85, "volume": 21999480.0}, {"date": "2026-06-03", "close": 23.52, "volume": 43375420.0}, {"date": "2026-06-04", "close": 23.33, "volume": 45296740.0}, {"date": "2026-06-05", "close": 23.82, "volume": 37177860.0}, {"date": "2026-06-08", "close": 23.76, "volume": 25239890.0}, {"date": "2026-06-09", "close": 23.85, "volume": 33633620.0}, {"date": "2026-06-10", "close": 23.97, "volume": 21978940.0}, {"date": "2026-06-11", "close": 23.97, "volume": 25583320.0}, {"date": "2026-06-12", "close": 24.5, "volume": 26316640.0}, {"date": "2026-06-15", "close": 23.97, "volume": 23585910.0}, {"date": "2026-06-16", "close": 23.66, "volume": 28797820.0}, {"date": "2026-06-17", "close": 22.69, "volume": 40926880.0}, {"date": "2026-06-18", "close": 22.43, "volume": 74561810.0}, {"date": "2026-06-22", "close": 22.32, "volume": 46066700.0}, {"date": "2026-06-23", "close": 22.8, "volume": 40351920.0}, {"date": "2026-06-24", "close": 22.64, "volume": 43019680.0}, {"date": "2026-06-25", "close": 22.69, "volume": 25308250.0}, {"date": "2026-06-26", "close": 23.17, "volume": 42040330.0}, {"date": "2026-06-29", "close": 24.22, "volume": 135440100.0}, {"date": "2026-06-30", "close": 24.55, "volume": 61967230.0}, {"date": "2026-07-01", "close": 23.73, "volume": 52264380.0}, {"date": "2026-07-02", "close": 23.79, "volume": 43735080.0}, {"date": "2026-07-06", "close": 23.38, "volume": 42491880.0}, {"date": "2026-07-07", "close": 23.41, "volume": 33016950.0}, {"date": "2026-07-08", "close": 23.19, "volume": 26684810.0}, {"date": "2026-07-09", "close": 23.345, "volume": 27015510.0}, {"date": "2026-07-10", "close": 23.57, "volume": 25487340.0}, {"date": "2026-07-13", "close": 23.97, "volume": 30705430.0}, {"date": "2026-07-14", "close": 23.19, "volume": 26068380.0}, {"date": "2026-07-15", "close": 23.49, "volume": 22869890.0}, {"date": "2026-07-16", "close": 24.1, "volume": 32232840.0}, {"date": "2026-07-17", "close": 23.79, "volume": 40121270.0}, {"date": "2026-07-20", "close": 23.78, "volume": 37183510.0}, {"date": "2026-07-21", "close": 23.81, "volume": 27095890.0}, {"date": "2026-07-22", "close": 23.52, "volume": 36648000.0}, {"date": "2026-07-23", "close": 21.92, "volume": 53009270.0}, {"date": "2026-07-24", "close": 22.295, "volume": 48229750.0}, {"date": "2026-07-27", "close": 22.8, "volume": 37498120.0}, {"date": "2026-07-28", "close": 24.19, "volume": 41669510.0}, {"date": "2026-07-29", "close": 24.61, "volume": 37047730.0}, {"date": "2026-07-30", "close": 23.67, "volume": 29280470.0}, {"date": "2026-07-31", "close": 23.96, "volume": 28202430.0}, {"date": "2026-08-03", "close": 24.56, "volume": 37773950.0}, {"date": "2026-08-04", "close": 24.93, "volume": 31994570.0}, {"date": "2026-08-05", "close": 24.75, "volume": 28978330.0}, {"date": "2026-08-06", "close": 25.17, "volume": 27604570.0}, {"date": "2026-08-07", "close": 25.36, "volume": 19058890.0}, {"date": "2026-08-10", "close": 25.2, "volume": 19015010.0}, {"date": "2026-08-11", "close": 25.65, "volume": 22284150.0}, {"date": "2026-08-12", "close": 25.47, "volume": 21388490.0}, {"date": "2026-08-13", "close": 26.18, "volume": 18079780.0}, {"date": "2026-08-14", "close": 26.18, "volume": 20010480.0}, {"date": "2026-08-17", "close": 25.57, "volume": 21547010.0}, {"date": "2026-08-18", "close": 26.2, "volume": 26609150.0}, {"date": "2026-08-19", "close": 26.59, "volume": 23087480.0}, {"date": "2026-08-20", "close": 26.42, "volume": 18865510.0}, {"date": "2026-08-21", "close": 26.85, "volume": 20309150.0}, {"date": "2026-08-24", "close": 27.02, "volume": 16801450.0}, {"date": "2026-08-25", "close": 27.1, "volume": 22653870.0}, {"date": "2026-08-26", "close": 27.2, "volume": 13764860.0}, {"date": "2026-08-27", "close": 26.41, "volume": 20704610.0}, {"date": "2026-08-28", "close": 27.06, "volume": 20587290.0}, {"date": "2026-08-31", "close": 26.62, "volume": 23306590.0}, {"date": "2026-09-01", "close": 26.3, "volume": 19366770.0}, {"date": "2026-09-02", "close": 26.81, "volume": 18891220.0}, {"date": "2026-09-03", "close": 26.65, "volume": 21940050.0}, {"date": "2026-09-04", "close": 26.49, "volume": 17284410.0}, {"date": "2026-09-08", "close": 26.33, "volume": 27066320.0}, {"date": "2026-09-09", "close": 24.59, "volume": 47088120.0}, {"date": "2026-09-10", "close": 25.17, "volume": 23803040.0}, {"date": "2026-09-11", "close": 25.2, "volume": 16037020.0}, {"date": "2026-09-14", "close": 24.88, "volume": 37726540.0}, {"date": "2026-09-15", "close": 24.42, "volume": 27249630.0}, {"date": "2026-09-16", "close": 23.73, "volume": 24295830.0}, {"date": "2026-09-17", "close": 22.91, "volume": 36297110.0}, {"date": "2026-09-18", "close": 22.74, "volume": 64980390.0}, {"date": "2026-09-21", "close": 22.93, "volume": 29119250.0}, {"date": "2026-09-22", "close": 22.42, "volume": 45147410.0}], "refreshing": true}