{"ticker": "CPB", "overview": {"cik": "16732", "ticker": "CPB", "name": "CAMPBELL'S Co", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "4/A", "date": "2026-10-13", "title": "FORM 4/A", "accession": "0002146721-26-000009", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-07", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000426", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-07", "title": "Proxy statement", "accession": "0000016732-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414113", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002115132-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002087382-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002001522-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001882785-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001553548-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002069280-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001715621-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002118059-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002146721-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001472653-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001383493-26-000009", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-02", "title": "Form 424B2", "accession": "0001193125-26-412539", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002146721-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001553548-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002118059-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001882785-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002087382-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001472653-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002001522-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001715621-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002069280-26-000002", "price_sensitive": false}]}, "description": "CAMPBELL'S Co trades as CPB on the NASDAQ and is registered in the United States, classified under Food and Kindred Products (SIC 2000). Privy Trades holds 1,550 insider filings for the company, from December 2003 to June 2026. Across those, 46 insiders disclosed 20 open-market purchases totalling $56.02M against 307 sales totalling $660.15M. The most recent filing on record is dated 1 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 56016033.1, "sell_n": 307, "sell_sum": 660154044.8529, "net": -604138011.7529, "insiders": 46, "first_date": "2003-12-02", "last_date": "2026-06-09"}, "metrics": {"ticker": "CPB", "has_prices": true, "as_of": "2026-08-07", "last": 23.05, "prev_close": 22.56, "change": 0.490000000000002, "change_pct": 0.02171985815602846, "session_volume": 4390582.0, "vwap_5": 22.743339736542545, "vwap_20": 22.317936269270245, "vwap_60": 21.673429399572754, "vwap_250": 25.59610235627751, "high_52w": 31.66, "low_52w": 20.0, "avg_volume_20": 5525182.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002087382-26-000007", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Kelly L. Palumbo", "who_key": "Palumbo Kelly L", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087382/000208738226000007/0002087382-26-000007-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46964}, {"id": "0002146721-26-000009", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Melissa Nippert", "who_key": "Nippert Melissa", "role": "SVP, Chief Transformation Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146721/000214672126000009/0002146721-26-000009-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46964}, {"id": "13DG-0002012383-26-002277", "src": "13DG", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002277-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001595087-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Howard M. Averill", "who_key": "Averill Howard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000159508726000004/0001595087-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001587868-26-000010", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Maria Teresa Hilado", "who_key": "Hilado Maria Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000158786826000010/0001587868-26-000010-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001754758-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Sarah Hofstetter", "who_key": "Hofstetter Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000175475826000004/0001754758-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001563556-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Marc Bradley Lautenbach", "who_key": "Lautenbach Marc Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000156355626000004/0001563556-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001647807-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Kurt Schmidt", "who_key": "Schmidt Kurt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000164780726000004/0001647807-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001387148-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Keith R. McLoughlin", "who_key": "McLoughlin Keith R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000138714826000004/0001387148-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001554779-26-000009", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Fabiola R. Arredondo", "who_key": "ARREDONDO FABIOLA R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000155477926000009/0001554779-26-000009-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001940579-26-000006", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Bennett Dorrance Jr", "who_key": "Dorrance Bennett JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000194057926000006/0001940579-26-000006-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001834776-26-000006", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Grant Hill", "who_key": "Hill Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000183477626000006/0001834776-26-000006-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0002078870-26-000006", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Mary Alice Dorrance Malone Jr", "who_key": "Malone Mary Alice Dorrance JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000207887026000006/0002078870-26-000006-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001383493-26-000005", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Archbold D. vanBeuren", "who_key": "vanBeuren Archbold D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000138349326000005/0001383493-26-000005-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001940579-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Bennett Dorrance Jr", "who_key": "Dorrance Bennett JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6435.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director buys $6K of CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000194057926000004/0001940579-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "HOUSE-2026-20034713-T79", "src": "CONGRESS", "ticker": "CPB", "cik": "", "company": "CAMPBELL'S Co", "company_raw": "erica\nD: Ticker HO FP\nThe Campbell's Company - Common\nStock", "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 files a buy in CPB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001882785-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Risa Cretella", "who_key": "Cretella Risa", "role": "EVP,  President, M&B", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145712.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000188278526000002/0001882785-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001104659-26-065001", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Amendment & Restatement of Agreement of Trust of Mary Alice Dorrance Malone dated April 17, 1990", "who_key": "Amendment & Restatement of Agreement of Trust of Mary Alice Dorrance Malone dated April 17, 1990", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 384696434.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "10% owner files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000110465926065001/0001104659-26-065001-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0001104659-26-065037", "src": "13DG", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Amendment & Restatement of Agreement of Trust of Mary Alice", "who_key": "Amendment & Restatement of Agreement of Trust of Mary Alice", "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": "Food and Kindred Products", "country": "United States", "headline": "Amendment & Restatement of Agreement of Trust of Mary Alice takes a 10.23% passive stake in CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/2087724/0001104659-26-065037-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001754758-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Sarah Hofstetter", "who_key": "Hofstetter Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000175475826000002/0001754758-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001563556-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Marc Bradley Lautenbach", "who_key": "Lautenbach Marc Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000156355626000002/0001563556-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001587868-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Maria Teresa Hilado", "who_key": "Hilado Maria Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000158786826000004/0001587868-26-000004-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001387148-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Keith R. McLoughlin", "who_key": "McLoughlin Keith R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000138714826000002/0001387148-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001647807-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Kurt Schmidt", "who_key": "Schmidt Kurt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000164780726000002/0001647807-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001595087-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Howard M. Averill", "who_key": "Averill Howard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000159508726000002/0001595087-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001383493-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Archbold D. vanBeuren", "who_key": "vanBeuren Archbold D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000138349326000002/0001383493-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001834776-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Grant Hill", "who_key": "Hill Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000183477626000002/0001834776-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0002078870-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Mary Alice Dorrance Malone Jr", "who_key": "Malone Mary Alice Dorrance JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000207887026000004/0002078870-26-000004-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001940579-26-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Bennett Dorrance Jr", "who_key": "Dorrance Bennett JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000194057926000002/0001940579-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}, {"id": "0001554779-26-000007", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Fabiola R. Arredondo", "who_key": "ARREDONDO FABIOLA R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on CPB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000155477926000007/0001554779-26-000007-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313364}], "recent_buys": [{"id": "0001940579-26-000004", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Bennett Dorrance Jr", "who_key": "Dorrance Bennett JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6435.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director buys $6K of CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000194057926000004/0001940579-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0000016732-18-000068", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Luca Mignini", "who_key": "Mignini Luca", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200036.53999999998, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President adds $200K of CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673218000068/0000016732-18-000068-index.htm", "trade_date": "2018-10-02", "timestamp": "2018-10-02", "mins": 4253204}, {"id": "0000016732-18-000051", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Maria Teresa Hilado", "who_key": "Hilado Maria Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66431.2, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 3 buying CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673218000051/0000016732-18-000051-index.htm", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423124}, {"id": "0000016732-18-000020", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Luca Mignini", "who_key": "Mignini Luca", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200351.36, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CPB draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673218000020/0000016732-18-000020-index.htm", "trade_date": "2018-02-21", "timestamp": "2018-02-21", "mins": 4574324}, {"id": "0000016732-17-000059", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Luca Mignini", "who_key": "Mignini Luca", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199821.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 4 buying CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673217000059/0000016732-17-000059-index.htm", "trade_date": "2017-09-27", "timestamp": "2017-09-27", "mins": 4786004}, {"id": "0000016732-17-000029", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Bennett Dorrance", "who_key": "DORRANCE BENNETT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52510022.440000005, "score": 86.6, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "4 insiders now buying CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673217000029/0000016732-17-000029-index.htm", "trade_date": "2017-03-30", "timestamp": "2017-03-30", "mins": 5046644}, {"id": "0001209191-11-000352", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Archbold D. vanBeuren", "who_key": "vanBeuren Archbold D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136240.5, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CPB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111000352/0001209191-11-000352-index.htm", "trade_date": "2010-12-31", "timestamp": "2010-12-31", "mins": 8331284}, {"id": "0001209191-10-030479", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Lawrence C. Karlson", "who_key": "KARLSON LAWRENCE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35030.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CPB draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110030479/0001209191-10-030479-index.htm", "trade_date": "2010-05-26", "timestamp": "2010-05-26", "mins": 8646644}, {"id": "0001209191-10-011710", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Lawrence C. Karlson", "who_key": "KARLSON LAWRENCE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33290.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "The whole bench is buying CPB \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110011710/0001209191-10-011710-index.htm", "trade_date": "2010-02-24", "timestamp": "2010-02-24", "mins": 8777684}, {"id": "0001209191-09-054338", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "B. Craig Owens", "who_key": "Owens B Craig", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 354379.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "That makes 7 insiders into CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919109054338/0001209191-09-054338-index.htm", "trade_date": "2009-11-24", "timestamp": "2009-11-24", "mins": 8910164}, {"id": "0001209191-09-031373", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "Douglas R. Conant", "who_key": "CONANT DOUGLAS R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500331.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 8 buying CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919109031373/0001209191-09-031373-index.htm", "trade_date": "2009-06-08", "timestamp": "2009-06-08", "mins": 9153524}, {"id": "0001124908-08-000002", "src": "INSIDERS", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL SOUP CO", "who": "George Strawbridge Jr", "who_key": "STRAWBRIDGE GEORGE JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1008529.56, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 9 buying CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000112490808000002/0001124908-08-000002-index.htm", "trade_date": "2008-05-22", "timestamp": "2008-05-22", "mins": 9703604}], "institutional": [{"id": "13DG-0002012383-26-002277", "src": "13DG", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002277-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001104659-26-065037", "src": "13DG", "ticker": "CPB", "cik": "16732", "company": "CAMPBELL'S Co", "company_raw": "CAMPBELL'S Co", "who": "Amendment & Restatement of Agreement of Trust of Mary Alice", "who_key": "Amendment & Restatement of Agreement of Trust of Mary Alice", "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": "Food and Kindred Products", "country": "United States", "headline": "Amendment & Restatement of Agreement of Trust of Mary Alice takes a 10.23% passive stake in CPB", "source_url": "https://www.sec.gov/Archives/edgar/data/2087724/0001104659-26-065037-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-03-31", "mins": 311924}], "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": "The Campbell's Company - Common Stock", "new_value": "CAMPBELL'S Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000016732", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000016732", "applied": 1, "detected_at": "2026-09-11T07:45:42.034569"}]}, "key_people": [{"who": "Hope H. Van Beuren", "who_key": "VAN BEUREN HOPE H", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 145718141.305, "net": -145718141.305, "trades": 66, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2240276.74, "date": "2008-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000203/0001391692-08-000203-index.htm"}, {"action": "SELL", "amount": 2282141.52, "date": "2008-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000168/0001391692-08-000168-index.htm"}, {"action": "SELL", "amount": 2345055.18, "date": "2008-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000163/0001391692-08-000163-index.htm"}, {"action": "SELL", "amount": 2333862.74, "date": "2008-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000159/0001391692-08-000159-index.htm"}, {"action": "SELL", "amount": 10617176.35, "date": "2008-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000042/0001410519-08-000042-index.htm"}, {"action": "SELL", "amount": 3994529.8299999996, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000032/0001410519-08-000032-index.htm"}, {"action": "SELL", "amount": 4595709.91, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000033/0001410519-08-000033-index.htm"}, {"action": "SELL", "amount": 684587.49, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000031/0001410519-08-000031-index.htm"}, {"action": "SELL", "amount": 3743511.5050000004, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000022/0001410519-08-000022-index.htm"}, {"action": "SELL", "amount": 686319.0, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000027/0001410519-08-000027-index.htm"}, {"action": "SELL", "amount": 2628896.025, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141063808000002/0001410638-08-000002-index.htm"}, {"action": "SELL", "amount": 1793728.0050000001, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141063808000003/0001410638-08-000003-index.htm"}, {"action": "SELL", "amount": 336959.0, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000012/0001410519-08-000012-index.htm"}, {"action": "SELL", "amount": 2338507.12, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000013/0001410519-08-000013-index.htm"}, {"action": "SELL", "amount": 1357061.0, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000014/0001410519-08-000014-index.htm"}, {"action": "SELL", "amount": 8452.5, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000015/0001410519-08-000015-index.htm"}, {"action": "SELL", "amount": 11074947.5, "date": "2007-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000045/0001410519-07-000045-index.htm"}, {"action": "SELL", "amount": 217642.96, "date": "2007-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000046/0001410519-07-000046-index.htm"}, {"action": "SELL", "amount": 816464.85, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000042/0001410519-07-000042-index.htm"}, {"action": "SELL", "amount": 722107.94, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000043/0001410519-07-000043-index.htm"}, {"action": "SELL", "amount": 187226.4, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000044/0001410519-07-000044-index.htm"}, {"action": "SELL", "amount": 211374.09, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000025/0001410519-07-000025-index.htm"}, {"action": "SELL", "amount": 10601680.86, "date": "2007-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169207000096/0001391692-07-000096-index.htm"}, {"action": "SELL", "amount": 111974.87, "date": "2007-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169207000097/0001391692-07-000097-index.htm"}, {"action": "SELL", "amount": 1369074.03, "date": "2007-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000019/0001410519-07-000019-index.htm"}], "latest": {"action": "SELL", "amount": 2240276.74, "date": "2008-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000203/0001391692-08-000203-index.htm"}}, {"who": "John A. Van Beuren", "who_key": "VAN BEUREN JOHN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 136380920.27, "net": -136380920.27, "trades": 66, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1856877.36, "date": "2008-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000204/0001391692-08-000204-index.htm"}, {"action": "SELL", "amount": 1892630.72, "date": "2008-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000167/0001391692-08-000167-index.htm"}, {"action": "SELL", "amount": 1944780.2400000002, "date": "2008-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000164/0001391692-08-000164-index.htm"}, {"action": "SELL", "amount": 1935498.56, "date": "2008-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000160/0001391692-08-000160-index.htm"}, {"action": "SELL", "amount": 8803681.48, "date": "2008-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000043/0001410519-08-000043-index.htm"}, {"action": "SELL", "amount": 3311055.3099999996, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000038/0001410519-08-000038-index.htm"}, {"action": "SELL", "amount": 3809127.8449999997, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000039/0001410519-08-000039-index.htm"}, {"action": "SELL", "amount": 567865.75, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000037/0001410519-08-000037-index.htm"}, {"action": "SELL", "amount": 3743511.5050000004, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000023/0001410519-08-000023-index.htm"}, {"action": "SELL", "amount": 482764.0, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000026/0001410519-08-000026-index.htm"}, {"action": "SELL", "amount": 2628896.025, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141063808000004/0001410638-08-000004-index.htm"}, {"action": "SELL", "amount": 1793728.0050000001, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141063808000005/0001410638-08-000005-index.htm"}, {"action": "SELL", "amount": 336959.0, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000016/0001410519-08-000016-index.htm"}, {"action": "SELL", "amount": 2338507.12, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000017/0001410519-08-000017-index.htm"}, {"action": "SELL", "amount": 1357061.0, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000018/0001410519-08-000018-index.htm"}, {"action": "SELL", "amount": 27048.0, "date": "2008-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051908000019/0001410519-08-000019-index.htm"}, {"action": "SELL", "amount": 11074947.5, "date": "2007-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000040/0001410519-07-000040-index.htm"}, {"action": "SELL", "amount": 217573.28, "date": "2007-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000041/0001410519-07-000041-index.htm"}, {"action": "SELL", "amount": 816464.85, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000037/0001410519-07-000037-index.htm"}, {"action": "SELL", "amount": 722107.94, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000038/0001410519-07-000038-index.htm"}, {"action": "SELL", "amount": 187226.4, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000039/0001410519-07-000039-index.htm"}, {"action": "SELL", "amount": 168262.91, "date": "2007-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000026/0001410519-07-000026-index.htm"}, {"action": "SELL", "amount": 8171802.87, "date": "2007-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169207000098/0001391692-07-000098-index.htm"}, {"action": "SELL", "amount": 86336.13, "date": "2007-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169207000099/0001391692-07-000099-index.htm"}, {"action": "SELL", "amount": 1054126.67, "date": "2007-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000141051907000021/0001410519-07-000021-index.htm"}], "latest": {"action": "SELL", "amount": 1856877.36, "date": "2008-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000139169208000204/0001391692-08-000204-index.htm"}}, {"who": "Bennett Dorrance", "who_key": "DORRANCE BENNETT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 52510022.440000005, "sold": 63840244.15, "net": -11330221.709999993, "trades": 4, "top_score": 86.6, "lean": "selling", "history": [{"action": "BUY", "amount": 52510022.440000005, "date": "2017-03-30", "score": 86.6, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673217000029/0000016732-17-000029-index.htm"}, {"action": "SELL", "amount": 534100.32, "date": "2014-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114074494/0001209191-14-074494-index.htm"}, {"action": "SELL", "amount": 872964.0, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110059122/0001209191-10-059122-index.htm"}, {"action": "SELL", "amount": 62433179.83, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110059635/0001209191-10-059635-index.htm"}], "latest": {"action": "BUY", "amount": 52510022.440000005, "date": "2017-03-30", "score": 86.6, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673217000029/0000016732-17-000029-index.htm"}}, {"who": "Charlotte C. Weber", "who_key": "WEBER CHARLOTTE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 113496430.8911, "net": -113496430.8911, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84548.0, "date": "2014-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114046524/0001209191-14-046524-index.htm"}, {"action": "SELL", "amount": 2924009.6, "date": "2014-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114042575/0001209191-14-042575-index.htm"}, {"action": "SELL", "amount": 4616500.0, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114040183/0001209191-14-040183-index.htm"}, {"action": "SELL", "amount": 2304000.0, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114039505/0001209191-14-039505-index.htm"}, {"action": "SELL", "amount": 1249949.22, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114038811/0001209191-14-038811-index.htm"}, {"action": "SELL", "amount": 427938.0, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114030154/0001209191-14-030154-index.htm"}, {"action": "SELL", "amount": 5904265.0148, "date": "2012-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112043761/0001209191-12-043761-index.htm"}, {"action": "SELL", "amount": 8152350.0, "date": "2012-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112043417/0001209191-12-043417-index.htm"}, {"action": "SELL", "amount": 7785651.889900001, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112026990/0001209191-12-026990-index.htm"}, {"action": "SELL", "amount": 3309134.08, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112024773/0001209191-12-024773-index.htm"}, {"action": "SELL", "amount": 942355.0864, "date": "2012-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112021880/0001209191-12-021880-index.htm"}, {"action": "SELL", "amount": 1564552.0, "date": "2012-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112021159/0001209191-12-021159-index.htm"}, {"action": "SELL", "amount": 1776670.0, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112013127/0001209191-12-013127-index.htm"}, {"action": "SELL", "amount": 6801000.0, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111055123/0001209191-11-055123-index.htm"}, {"action": "SELL", "amount": 197200.0, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111052485/0001209191-11-052485-index.htm"}, {"action": "SELL", "amount": 3695650.0, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111015378/0001209191-11-015378-index.htm"}, {"action": "SELL", "amount": 5049000.0, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111014148/0001209191-11-014148-index.htm"}, {"action": "SELL", "amount": 5032500.0, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111013206/0001209191-11-013206-index.htm"}, {"action": "SELL", "amount": 2535000.0, "date": "2011-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111012377/0001209191-11-012377-index.htm"}, {"action": "SELL", "amount": 9474891.0, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110059291/0001209191-10-059291-index.htm"}, {"action": "SELL", "amount": 10209000.0, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110058851/0001209191-10-058851-index.htm"}, {"action": "SELL", "amount": 10204500.0, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110058292/0001209191-10-058292-index.htm"}, {"action": "SELL", "amount": 10131000.000000002, "date": "2010-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110057332/0001209191-10-057332-index.htm"}, {"action": "SELL", "amount": 895858.0, "date": "2005-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919105062002/0001209191-05-062002-index.htm"}, {"action": "SELL", "amount": 1080987.0, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919105061632/0001209191-05-061632-index.htm"}], "latest": {"action": "SELL", "amount": 84548.0, "date": "2014-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114046524/0001209191-14-046524-index.htm"}}, {"who": "Douglas R. Conant", "who_key": "CONANT DOUGLAS R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 997998.0, "sold": 83604547.4948, "net": -82606549.4948, "trades": 20, "top_score": 63.5, "lean": "selling", "history": [{"action": "SELL", "amount": 13409247.260000002, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111026639/0001209191-11-026639-index.htm"}, {"action": "SELL", "amount": 2458258.23, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111026968/0001209191-11-026968-index.htm"}, {"action": "SELL", "amount": 13471086.99, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111026038/0001209191-11-026038-index.htm"}, {"action": "SELL", "amount": 989434.0, "date": "2011-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111022778/0001209191-11-022778-index.htm"}, {"action": "SELL", "amount": 11998680.0, "date": "2010-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110031939/0001209191-10-031939-index.htm"}, {"action": "SELL", "amount": 11900886.48, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110025400/0001209191-10-025400-index.htm"}, {"action": "SELL", "amount": 11815434.809999999, "date": "2010-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110022298/0001209191-10-022298-index.htm"}, {"action": "BUY", "amount": 500331.0, "date": "2009-06-08", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919109031373/0001209191-09-031373-index.htm"}, {"action": "SELL", "amount": 1422340.26, "date": "2008-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108058977/0001209191-08-058977-index.htm"}, {"action": "SELL", "amount": 1358643.63, "date": "2008-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108055079/0001209191-08-055079-index.htm"}, {"action": "SELL", "amount": 1558869.2800000003, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108045065/0001209191-08-045065-index.htm"}, {"action": "SELL", "amount": 1822934.3248, "date": "2008-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108041072/0001209191-08-041072-index.htm"}, {"action": "SELL", "amount": 1836779.12, "date": "2008-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108035044/0001209191-08-035044-index.htm"}, {"action": "SELL", "amount": 1648798.3, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108027225/0001209191-08-027225-index.htm"}, {"action": "SELL", "amount": 1724318.0, "date": "2008-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108022341/0001209191-08-022341-index.htm"}, {"action": "SELL", "amount": 1633861.01, "date": "2008-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919108001587/0001209191-08-001587-index.htm"}, {"action": "SELL", "amount": 1517843.2, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919107067525/0001209191-07-067525-index.htm"}, {"action": "SELL", "amount": 1522420.52, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919107061497/0001209191-07-061497-index.htm"}, {"action": "SELL", "amount": 1514712.08, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919107056704/0001209191-07-056704-index.htm"}, {"action": "BUY", "amount": 497667.0, "date": "2005-02-24", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919105012308/0001209191-05-012308-index.htm"}], "latest": {"action": "SELL", "amount": 13409247.260000002, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111026639/0001209191-11-026639-index.htm"}}, {"who": "Ellen O. Kaden", "who_key": "KADEN ELLEN O", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16024039.0736, "net": -16024039.0736, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3322902.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114013462/0001209191-14-013462-index.htm"}, {"action": "SELL", "amount": 3644000.0, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112056277/0001209191-12-056277-index.htm"}, {"action": "SELL", "amount": 2793819.5736, "date": "2012-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112031289/0001209191-12-031289-index.htm"}, {"action": "SELL", "amount": 3413880.0, "date": "2011-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919111047218/0001209191-11-047218-index.htm"}, {"action": "SELL", "amount": 2849437.5, "date": "2010-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919110030766/0001209191-10-030766-index.htm"}], "latest": {"action": "SELL", "amount": 3322902.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114013462/0001209191-14-013462-index.htm"}}, {"who": "Adam G. Ciongoli", "who_key": "Ciongoli Adam G.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14059268.6126, "net": -14059268.6126, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2123948.44, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673222000162/0000016732-22-000162-index.htm"}, {"action": "SELL", "amount": 2497338.72, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673222000160/0000016732-22-000160-index.htm"}, {"action": "SELL", "amount": 916060.9926, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673222000089/0000016732-22-000089-index.htm"}, {"action": "SELL", "amount": 896379.24, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673222000084/0000016732-22-000084-index.htm"}, {"action": "SELL", "amount": 1601651.5, "date": "2022-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673222000080/0000016732-22-000080-index.htm"}, {"action": "SELL", "amount": 5264802.36, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673220000020/0000016732-20-000020-index.htm"}, {"action": "SELL", "amount": 759087.36, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673219000093/0000016732-19-000093-index.htm"}], "latest": {"action": "SELL", "amount": 2123948.44, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673222000162/0000016732-22-000162-index.htm"}}, {"who": "Denise M. Morrison", "who_key": "MORRISON DENISE M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11618323.600000001, "net": -11618323.600000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4205512.2, "date": "2015-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673215000048/0000016732-15-000048-index.htm"}, {"action": "SELL", "amount": 1497628.0, "date": "2014-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919114071890/0001209191-14-071890-index.htm"}, {"action": "SELL", "amount": 1505718.0, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112054650/0001209191-12-054650-index.htm"}, {"action": "SELL", "amount": 4409465.4, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000120919112044730/0001209191-12-044730-index.htm"}], "latest": {"action": "SELL", "amount": 4205512.2, "date": "2015-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/16732/000001673215000048/0000016732-15-000048-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-10-13", "title": "FORM 4/A", "accession": "0002146721-26-000009", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-07", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001308179-26-000426", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-07", "title": "Proxy statement", "accession": "0000016732-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414113", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002115132-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002087382-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002001522-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001882785-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001553548-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002069280-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001715621-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002118059-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002146721-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001472653-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001383493-26-000009", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-02", "title": "Form 424B2", "accession": "0001193125-26-412539", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002146721-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001553548-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002118059-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001882785-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002087382-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001472653-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002001522-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001715621-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002069280-26-000002", "price_sensitive": false}], "performance": {"ticker": "CPB", "has_prices": true, "summary": {"n": 26, "avg": -0.46211453702153504, "win_rate": 0.11538461538461539, "best": 0.15192403798100945, "worst": -0.6298378031154649, "as_of": "2026-08-07"}, "buys": [{"who": "Dorrance Bennett JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6435.0, "date": "2026-06-09", "score": 25.5, "ref_price": 22.13, "return": 0.04157252598282882}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 20.01, "return": 0.15192403798100945}, {"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": 21.99, "return": 0.0482037289677127}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 50001.0, "date": "2025-12-30", "score": 0.0, "ref_price": 28.06, "return": -0.17854597291518168}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 31.03, "return": -0.2571704801804705}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 33.4, "return": -0.30988023952095806}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 41.66, "return": -0.44671147383581367}, {"who": "Mignini Luca", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 200036.53999999998, "date": "2018-10-02", "score": 48.4, "ref_price": 36.7, "return": -0.3719346049046322}, {"who": "Hilado Maria Teresa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66431.2, "date": "2018-06-06", "score": 49.8, "ref_price": 33.19, "return": -0.3055137089484784}, {"who": "Mignini Luca", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 200351.36, "date": "2018-02-21", "score": 48.4, "ref_price": 42.9, "return": -0.4627039627039627}, {"who": "Mignini Luca", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 199821.0, "date": "2017-09-27", "score": 48.4, "ref_price": 47.05, "return": -0.5100956429330499}, {"who": "DORRANCE BENNETT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 52510022.440000005, "date": "2017-03-30", "score": 86.6, "ref_price": 57.11, "return": -0.5963929259324112}, {"who": "vanBeuren Archbold D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136240.5, "date": "2010-12-31", "score": 40.7, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "KARLSON LAWRENCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35030.0, "date": "2010-05-26", "score": 37.5, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "KARLSON LAWRENCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33290.0, "date": "2010-02-24", "score": 38.5, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "Owens B Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 354379.0, "date": "2009-11-24", "score": 51.7, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "CONANT DOUGLAS R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 500331.0, "date": "2009-06-08", "score": 58.0, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "STRAWBRIDGE GEORGE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1008529.56, "date": "2008-05-22", "score": 51.1, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "CHARRON PAUL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34850.0, "date": "2006-05-30", "score": 48.7, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "WHITE DAVID R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 30550.0, "date": "2005-11-30", "score": 38.0, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "CONANT DOUGLAS R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 497667.0, "date": "2005-02-24", "score": 63.5, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "Brock John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41339.0, "date": "2005-02-22", "score": 49.5, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14972.5, "date": "2005-02-22", "score": 31.2, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "Brock John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41385.0, "date": "2005-02-22", "score": 34.5, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "WHITE DAVID R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 78702.0, "date": "2004-09-24", "score": 57.8, "ref_price": 62.27, "return": -0.6298378031154649}, {"who": "VINNEY LES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25670.0, "date": "2003-12-02", "score": 32.1, "ref_price": 62.27, "return": -0.6298378031154649}]}, "price_series": [{"date": "2016-07-29", "close": 62.27, "volume": 1364958.0}, {"date": "2016-08-01", "close": 62.05, "volume": 1872580.0}, {"date": "2016-08-02", "close": 61.31, "volume": 1732632.0}, {"date": "2016-08-03", "close": 60.87, "volume": 1959340.0}, {"date": "2016-08-04", "close": 61.12, "volume": 2077053.0}, {"date": "2016-08-05", "close": 61.32, "volume": 1471502.0}, {"date": "2016-08-08", "close": 61.35, "volume": 1019357.0}, {"date": "2016-08-09", "close": 61.34, "volume": 1169651.0}, {"date": "2016-08-10", "close": 61.31, "volume": 1280266.0}, {"date": "2016-08-11", "close": 61.09, "volume": 1353975.0}, {"date": "2016-08-12", "close": 60.96, "volume": 1082300.0}, {"date": "2016-08-15", "close": 60.61, "volume": 1173296.0}, {"date": "2016-08-16", "close": 60.13, "volume": 1265025.0}, {"date": "2016-08-17", "close": 60.43, "volume": 1469571.0}, {"date": "2016-08-18", "close": 60.82, "volume": 1442428.0}, {"date": "2016-08-19", "close": 61.03, "volume": 1336149.0}, {"date": "2016-08-22", "close": 61.31, "volume": 860490.0}, {"date": "2016-08-23", "close": 60.45, "volume": 1405859.0}, {"date": "2016-08-24", "close": 60.73, "volume": 1497110.0}, {"date": "2016-08-25", "close": 61.13, "volume": 1401663.0}, {"date": "2016-08-26", "close": 60.48, "volume": 1212523.0}, {"date": "2016-08-29", "close": 61.12, "volume": 1110405.0}, {"date": "2016-08-30", "close": 60.73, "volume": 1419067.0}, {"date": "2016-08-31", "close": 60.72, "volume": 2213598.0}, {"date": "2016-09-01", "close": 56.91, "volume": 7930620.0}, {"date": "2016-09-02", "close": 57.73, "volume": 3420935.0}, {"date": "2016-09-06", "close": 57.7, "volume": 2145733.0}, {"date": "2016-09-07", "close": 57.11, "volume": 1966002.0}, {"date": "2016-09-08", "close": 56.16, "volume": 2189409.0}, {"date": "2016-09-09", "close": 54.95, "volume": 4382097.0}, {"date": "2016-09-12", "close": 55.99, "volume": 2440195.0}, {"date": "2016-09-13", "close": 55.44, "volume": 2110654.0}, {"date": "2016-09-14", "close": 55.49, "volume": 1784832.0}, {"date": "2016-09-15", "close": 55.78, "volume": 1481523.0}, {"date": "2016-09-16", "close": 55.38, "volume": 3821813.0}, {"date": "2016-09-19", "close": 55.31, "volume": 1701956.0}, {"date": "2016-09-20", "close": 55.02, "volume": 1386969.0}, {"date": "2016-09-21", "close": 55.7, "volume": 1847961.0}, {"date": "2016-09-22", "close": 55.39, "volume": 1598403.0}, {"date": "2016-09-23", "close": 54.89, "volume": 2563277.0}, {"date": "2016-09-26", "close": 54.58, "volume": 1707790.0}, {"date": "2016-09-27", "close": 54.61, "volume": 1464463.0}, {"date": "2016-09-28", "close": 54.93, "volume": 1547491.0}, {"date": "2016-09-29", "close": 54.38, "volume": 1180871.0}, {"date": "2016-09-30", "close": 54.7, "volume": 2026879.0}, {"date": "2016-10-03", "close": 54.59, "volume": 2280872.0}, {"date": "2016-10-04", "close": 53.65, "volume": 2648555.0}, {"date": "2016-10-05", "close": 53.74, "volume": 3162969.0}, {"date": "2016-10-06", "close": 53.9, "volume": 2149157.0}, {"date": "2016-10-07", "close": 53.87, "volume": 1987669.0}, {"date": "2016-10-10", "close": 54.15, "volume": 1871959.0}, {"date": "2016-10-11", "close": 53.85, "volume": 1688607.0}, {"date": "2016-10-12", "close": 54.35, "volume": 1241236.0}, {"date": "2016-10-13", "close": 54.86, "volume": 2101352.0}, {"date": "2016-10-14", "close": 54.33, "volume": 2073314.0}, {"date": "2016-10-17", "close": 53.68, "volume": 2018034.0}, {"date": "2016-10-18", "close": 54.41, "volume": 2846298.0}, {"date": "2016-10-19", "close": 53.53, "volume": 2585567.0}, {"date": "2016-10-20", "close": 53.19, "volume": 2223486.0}, {"date": "2016-10-21", "close": 53.31, "volume": 1101949.0}, {"date": "2016-10-24", "close": 53.13, "volume": 1050250.0}, {"date": "2016-10-25", "close": 53.44, "volume": 1887987.0}, {"date": "2016-10-26", "close": 53.66, "volume": 925450.0}, {"date": "2016-10-27", "close": 53.0, "volume": 1407494.0}, {"date": "2016-10-28", "close": 54.21, "volume": 1700351.0}, {"date": "2016-10-31", "close": 54.34, "volume": 1641583.0}, {"date": "2016-11-01", "close": 53.41, "volume": 1990645.0}, {"date": "2016-11-02", "close": 52.9, "volume": 1407353.0}, {"date": "2016-11-03", "close": 52.73, "volume": 1479601.0}, {"date": "2016-11-04", "close": 52.61, "volume": 1297335.0}, {"date": "2016-11-07", "close": 53.85, "volume": 1439389.0}, {"date": "2016-11-08", "close": 55.61, "volume": 3413082.0}, {"date": "2016-11-09", "close": 54.96, "volume": 3349692.0}, {"date": "2016-11-10", "close": 53.31, "volume": 4236737.0}, {"date": "2016-11-11", "close": 53.5, "volume": 3254559.0}, {"date": "2016-11-14", "close": 54.48, "volume": 2761807.0}, {"date": "2016-11-15", "close": 54.94, "volume": 2536034.0}, {"date": "2016-11-16", "close": 54.45, "volume": 1485718.0}, {"date": "2016-11-17", "close": 54.22, "volume": 1544195.0}, {"date": "2016-11-18", "close": 54.23, "volume": 3388548.0}, {"date": "2016-11-21", "close": 55.04, "volume": 2810452.0}, {"date": "2016-11-22", "close": 57.02, "volume": 4060637.0}, {"date": "2016-11-23", "close": 56.82, "volume": 2796291.0}, {"date": "2016-11-25", "close": 57.52, "volume": 1217654.0}, {"date": "2016-11-28", "close": 57.37, "volume": 2518992.0}, {"date": "2016-11-29", "close": 57.65, "volume": 2456451.0}, {"date": "2016-11-30", "close": 56.89, "volume": 2372890.0}, {"date": "2016-12-01", "close": 57.15, "volume": 2439007.0}, {"date": "2016-12-02", "close": 57.63, "volume": 3420496.0}, {"date": "2016-12-05", "close": 57.54, "volume": 2578076.0}, {"date": "2016-12-06", "close": 57.63, "volume": 1394204.0}, {"date": "2016-12-07", "close": 58.67, "volume": 2312934.0}, {"date": "2016-12-08", "close": 58.28, "volume": 1525358.0}, {"date": "2016-12-09", "close": 59.11, "volume": 2790771.0}, {"date": "2016-12-12", "close": 59.36, "volume": 1525347.0}, {"date": "2016-12-13", "close": 59.99, "volume": 1557961.0}, {"date": "2016-12-14", "close": 59.1, "volume": 2033742.0}, {"date": "2016-12-15", "close": 59.46, "volume": 2161167.0}, {"date": "2016-12-16", "close": 59.53, "volume": 2295501.0}, {"date": "2016-12-19", "close": 59.82, "volume": 1079722.0}, {"date": "2016-12-20", "close": 60.13, "volume": 1612352.0}, {"date": "2016-12-21", "close": 60.21, "volume": 1138969.0}, {"date": "2016-12-22", "close": 60.21, "volume": 969452.0}, {"date": "2016-12-23", "close": 60.28, "volume": 690026.0}, {"date": "2016-12-27", "close": 60.49, "volume": 884620.0}, {"date": "2016-12-28", "close": 60.53, "volume": 852493.0}, {"date": "2016-12-29", "close": 60.95, "volume": 940311.0}, {"date": "2016-12-30", "close": 60.47, "volume": 1204481.0}, {"date": "2017-01-03", "close": 60.64, "volume": 1185432.0}, {"date": "2017-01-04", "close": 61.06, "volume": 1257452.0}, {"date": "2017-01-05", "close": 60.93, "volume": 1488464.0}, {"date": "2017-01-06", "close": 60.7, "volume": 888456.0}, {"date": "2017-01-09", "close": 59.75, "volume": 1253379.0}, {"date": "2017-01-10", "close": 60.01, "volume": 1561521.0}, {"date": "2017-01-11", "close": 60.15, "volume": 2323322.0}, {"date": "2017-01-12", "close": 61.57, "volume": 2478300.0}, {"date": "2017-01-13", "close": 61.72, "volume": 1197133.0}, {"date": "2017-01-17", "close": 62.09, "volume": 1899333.0}, {"date": "2017-01-18", "close": 62.29, "volume": 1098924.0}, {"date": "2017-01-19", "close": 62.24, "volume": 964693.0}, {"date": "2017-01-20", "close": 62.84, "volume": 1212494.0}, {"date": "2017-01-23", "close": 63.12, "volume": 1452247.0}, {"date": "2017-01-24", "close": 63.3, "volume": 1330980.0}, {"date": "2017-01-25", "close": 63.1, "volume": 1126167.0}, {"date": "2017-01-26", "close": 62.62, "volume": 1283103.0}, {"date": "2017-01-27", "close": 62.58, "volume": 1082483.0}, {"date": "2017-01-30", "close": 62.38, "volume": 1547253.0}, {"date": "2017-01-31", "close": 62.23, "volume": 2401077.0}, {"date": "2017-02-01", "close": 62.49, "volume": 1768419.0}, {"date": "2017-02-02", "close": 63.16, "volume": 1028111.0}, {"date": "2017-02-03", "close": 63.28, "volume": 1390011.0}, {"date": "2017-02-06", "close": 62.6, "volume": 1382871.0}, {"date": "2017-02-07", "close": 63.23, "volume": 1150766.0}, {"date": "2017-02-08", "close": 63.4, "volume": 1209627.0}, {"date": "2017-02-09", "close": 63.84, "volume": 1429878.0}, {"date": "2017-02-10", "close": 63.27, "volume": 1283138.0}, {"date": "2017-02-13", "close": 63.43, "volume": 1337261.0}, {"date": "2017-02-14", "close": 63.03, "volume": 1364419.0}, {"date": "2017-02-15", "close": 63.45, "volume": 1888473.0}, {"date": "2017-02-16", "close": 62.55, "volume": 3360428.0}, {"date": "2017-02-17", "close": 58.48, "volume": 6122249.0}, {"date": "2017-02-21", "close": 58.95, "volume": 4824510.0}, {"date": "2017-02-22", "close": 59.17, "volume": 2504478.0}, {"date": "2017-02-23", "close": 59.06, "volume": 1660160.0}, {"date": "2017-02-24", "close": 59.11, "volume": 1571781.0}, {"date": "2017-02-27", "close": 58.97, "volume": 1095982.0}, {"date": "2017-02-28", "close": 59.35, "volume": 2239329.0}, {"date": "2017-03-01", "close": 59.49, "volume": 1484961.0}, {"date": "2017-03-02", "close": 59.83, "volume": 1869609.0}, {"date": "2017-03-03", "close": 59.54, "volume": 1472145.0}, {"date": "2017-03-06", "close": 59.29, "volume": 1206222.0}, {"date": "2017-03-07", "close": 59.09, "volume": 1430153.0}, {"date": "2017-03-08", "close": 58.66, "volume": 2059806.0}, {"date": "2017-03-09", "close": 59.03, "volume": 969604.0}, {"date": "2017-03-10", "close": 59.19, "volume": 1228879.0}, {"date": "2017-03-13", "close": 59.05, "volume": 2412552.0}, {"date": "2017-03-14", "close": 58.95, "volume": 1132964.0}, {"date": "2017-03-15", "close": 59.36, "volume": 1284190.0}, {"date": "2017-03-16", "close": 58.83, "volume": 1475367.0}, {"date": "2017-03-17", "close": 59.2, "volume": 1714670.0}, {"date": "2017-03-20", "close": 59.0, "volume": 1246063.0}, {"date": "2017-03-21", "close": 57.09, "volume": 3439002.0}, {"date": "2017-03-22", "close": 56.91, "volume": 1701553.0}, {"date": "2017-03-23", "close": 57.6, "volume": 1797696.0}, {"date": "2017-03-24", "close": 57.44, "volume": 1420257.0}, {"date": "2017-03-27", "close": 57.49, "volume": 999014.0}, {"date": "2017-03-28", "close": 57.62, "volume": 1001663.0}, {"date": "2017-03-29", "close": 57.57, "volume": 1006118.0}, {"date": "2017-03-30", "close": 57.11, "volume": 785440.0}, {"date": "2017-03-31", "close": 57.24, "volume": 1911250.0}, {"date": "2017-04-03", "close": 56.89, "volume": 2104693.0}, {"date": "2017-04-04", "close": 56.78, "volume": 1299500.0}, {"date": "2017-04-05", "close": 56.77, "volume": 1723323.0}, {"date": "2017-04-06", "close": 56.59, "volume": 1088157.0}, {"date": "2017-04-07", "close": 56.41, "volume": 2003949.0}, {"date": "2017-04-10", "close": 56.5, "volume": 1535840.0}, {"date": "2017-04-11", "close": 56.64, "volume": 1276226.0}, {"date": "2017-04-12", "close": 57.03, "volume": 2011000.0}, {"date": "2017-04-13", "close": 56.14, "volume": 1213482.0}, {"date": "2017-04-17", "close": 56.59, "volume": 1950143.0}, {"date": "2017-04-18", "close": 57.19, "volume": 1157675.0}, {"date": "2017-04-19", "close": 57.28, "volume": 1079783.0}, {"date": "2017-04-20", "close": 57.5, "volume": 1418593.0}, {"date": "2017-04-21", "close": 57.35, "volume": 1159196.0}, {"date": "2017-04-24", "close": 57.98, "volume": 1281623.0}, {"date": "2017-04-25", "close": 57.59, "volume": 1412564.0}, {"date": "2017-04-26", "close": 57.4, "volume": 1042588.0}, {"date": "2017-04-27", "close": 57.11, "volume": 723303.0}, {"date": "2017-04-28", "close": 57.54, "volume": 1523776.0}, {"date": "2017-05-01", "close": 56.86, "volume": 747021.0}, {"date": "2017-05-02", "close": 56.91, "volume": 1165353.0}, {"date": "2017-05-03", "close": 56.81, "volume": 1383832.0}, {"date": "2017-05-04", "close": 57.24, "volume": 1541544.0}, {"date": "2017-05-05", "close": 57.4, "volume": 680081.0}, {"date": "2017-05-08", "close": 57.85, "volume": 1611302.0}, {"date": "2017-05-09", "close": 57.17, "volume": 1198995.0}, {"date": "2017-05-10", "close": 57.5, "volume": 1106354.0}, {"date": "2017-05-11", "close": 57.64, "volume": 931907.0}, {"date": "2017-05-12", "close": 57.22, "volume": 1312212.0}, {"date": "2017-05-15", "close": 57.49, "volume": 1496206.0}, {"date": "2017-05-16", "close": 57.11, "volume": 1426151.0}, {"date": "2017-05-17", "close": 57.41, "volume": 1680050.0}, {"date": "2017-05-18", "close": 56.94, "volume": 2580267.0}, {"date": "2017-05-19", "close": 55.78, "volume": 3140768.0}, {"date": "2017-05-22", "close": 57.49, "volume": 3207929.0}, {"date": "2017-05-23", "close": 58.12, "volume": 2860115.0}, {"date": "2017-05-24", "close": 58.38, "volume": 2215413.0}, {"date": "2017-05-25", "close": 58.83, "volume": 1858792.0}, {"date": "2017-05-26", "close": 58.96, "volume": 1509248.0}, {"date": "2017-05-30", "close": 57.88, "volume": 1510263.0}, {"date": "2017-05-31", "close": 57.65, "volume": 3339013.0}, {"date": "2017-06-01", "close": 57.96, "volume": 1820597.0}, {"date": "2017-06-02", "close": 57.73, "volume": 2041155.0}, {"date": "2017-06-05", "close": 57.48, "volume": 1975792.0}, {"date": "2017-06-06", "close": 57.57, "volume": 1917930.0}, {"date": "2017-06-07", "close": 57.35, "volume": 1388219.0}, {"date": "2017-06-08", "close": 56.66, "volume": 1233391.0}, {"date": "2017-06-09", "close": 56.54, "volume": 1302962.0}, {"date": "2017-06-12", "close": 56.89, "volume": 1305098.0}, {"date": "2017-06-13", "close": 56.97, "volume": 734166.0}, {"date": "2017-06-14", "close": 56.99, "volume": 1107747.0}, {"date": "2017-06-15", "close": 56.96, "volume": 1008527.0}, {"date": "2017-06-16", "close": 55.05, "volume": 2618182.0}, {"date": "2017-06-19", "close": 54.82, "volume": 2248909.0}, {"date": "2017-06-20", "close": 54.67, "volume": 1739183.0}, {"date": "2017-06-21", "close": 54.1, "volume": 1659206.0}, {"date": "2017-06-22", "close": 53.95, "volume": 1661873.0}, {"date": "2017-06-23", "close": 53.58, "volume": 2576769.0}, {"date": "2017-06-26", "close": 53.79, "volume": 951951.0}, {"date": "2017-06-27", "close": 52.88, "volume": 1684226.0}, {"date": "2017-06-28", "close": 52.89, "volume": 1365677.0}, {"date": "2017-06-29", "close": 51.99, "volume": 2844397.0}, {"date": "2017-06-30", "close": 52.15, "volume": 1787288.0}, {"date": "2017-07-03", "close": 52.19, "volume": 1066221.0}, {"date": "2017-07-05", "close": 52.0, "volume": 2127199.0}, {"date": "2017-07-06", "close": 51.68, "volume": 2150401.0}, {"date": "2017-07-07", "close": 51.58, "volume": 1454573.0}, {"date": "2017-07-10", "close": 50.96, "volume": 1906462.0}, {"date": "2017-07-11", "close": 51.11, "volume": 2252253.0}, {"date": "2017-07-12", "close": 51.39, "volume": 1705019.0}, {"date": "2017-07-13", "close": 51.35, "volume": 1161227.0}, {"date": "2017-07-14", "close": 51.73, "volume": 1236336.0}, {"date": "2017-07-17", "close": 51.79, "volume": 1161806.0}, {"date": "2017-07-18", "close": 50.99, "volume": 2067302.0}, {"date": "2017-07-19", "close": 52.57, "volume": 2677355.0}, {"date": "2017-07-20", "close": 51.92, "volume": 1602557.0}, {"date": "2017-07-21", "close": 52.0, "volume": 1078292.0}, {"date": "2017-07-24", "close": 52.01, "volume": 1125880.0}, {"date": "2017-07-25", "close": 52.53, "volume": 1474027.0}, {"date": "2017-07-26", "close": 52.61, "volume": 1222224.0}, {"date": "2017-07-27", "close": 53.07, "volume": 987433.0}, {"date": "2017-07-28", "close": 52.85, "volume": 854883.0}, {"date": "2017-07-31", "close": 52.83, "volume": 1049567.0}, {"date": "2017-08-01", "close": 52.52, "volume": 1630316.0}, {"date": "2017-08-02", "close": 52.71, "volume": 1498212.0}, {"date": "2017-08-03", "close": 53.01, "volume": 1468098.0}, {"date": "2017-08-04", "close": 53.18, "volume": 1324317.0}, {"date": "2017-08-07", "close": 53.24, "volume": 1323008.0}, {"date": "2017-08-08", "close": 53.25, "volume": 1411141.0}, {"date": "2017-08-09", "close": 53.21, "volume": 1667464.0}, {"date": "2017-08-10", "close": 53.25, "volume": 1290232.0}, {"date": "2017-08-11", "close": 53.61, "volume": 1480518.0}, {"date": "2017-08-14", "close": 53.85, "volume": 850172.0}, {"date": "2017-08-15", "close": 53.73, "volume": 608146.0}, {"date": "2017-08-16", "close": 53.99, "volume": 626835.0}, {"date": "2017-08-17", "close": 53.96, "volume": 842928.0}, {"date": "2017-08-18", "close": 53.69, "volume": 1519549.0}, {"date": "2017-08-21", "close": 53.82, "volume": 1247510.0}, {"date": "2017-08-22", "close": 54.0, "volume": 1228769.0}, {"date": "2017-08-23", "close": 54.19, "volume": 1983967.0}, {"date": "2017-08-24", "close": 52.48, "volume": 2586962.0}, {"date": "2017-08-25", "close": 51.4, "volume": 3719935.0}, {"date": "2017-08-28", "close": 50.74, "volume": 3410670.0}, {"date": "2017-08-29", "close": 50.81, "volume": 2419791.0}, {"date": "2017-08-30", "close": 50.25, "volume": 4388555.0}, {"date": "2017-08-31", "close": 46.2, "volume": 8719490.0}, {"date": "2017-09-01", "close": 45.4, "volume": 5639249.0}, {"date": "2017-09-05", "close": 46.67, "volume": 4799312.0}, {"date": "2017-09-06", "close": 47.53, "volume": 3741812.0}, {"date": "2017-09-07", "close": 47.39, "volume": 3733304.0}, {"date": "2017-09-08", "close": 47.92, "volume": 2871376.0}, {"date": "2017-09-11", "close": 47.73, "volume": 2184343.0}, {"date": "2017-09-12", "close": 47.38, "volume": 2571622.0}, {"date": "2017-09-13", "close": 47.69, "volume": 1540084.0}, {"date": "2017-09-14", "close": 47.75, "volume": 1454268.0}, {"date": "2017-09-15", "close": 48.73, "volume": 3905234.0}, {"date": "2017-09-18", "close": 48.07, "volume": 2311919.0}, {"date": "2017-09-19", "close": 47.32, "volume": 2552537.0}, {"date": "2017-09-20", "close": 46.51, "volume": 4954345.0}, {"date": "2017-09-21", "close": 45.66, "volume": 3886679.0}, {"date": "2017-09-22", "close": 45.13, "volume": 3461230.0}, {"date": "2017-09-25", "close": 46.58, "volume": 2959698.0}, {"date": "2017-09-26", "close": 46.67, "volume": 1783332.0}, {"date": "2017-09-27", "close": 47.05, "volume": 2240997.0}, {"date": "2017-09-28", "close": 47.05, "volume": 1916380.0}, {"date": "2017-09-29", "close": 46.82, "volume": 2141603.0}, {"date": "2017-10-02", "close": 46.86, "volume": 2102692.0}, {"date": "2017-10-03", "close": 46.19, "volume": 2145940.0}, {"date": "2017-10-04", "close": 46.56, "volume": 1960114.0}, {"date": "2017-10-05", "close": 46.59, "volume": 1692849.0}, {"date": "2017-10-06", "close": 46.48, "volume": 1526101.0}, {"date": "2017-10-09", "close": 45.51, "volume": 2438422.0}, {"date": "2017-10-10", "close": 46.24, "volume": 2623860.0}, {"date": "2017-10-11", "close": 45.74, "volume": 2107051.0}, {"date": "2017-10-12", "close": 45.99, "volume": 1915604.0}, {"date": "2017-10-13", "close": 46.18, "volume": 1882804.0}, {"date": "2017-10-16", "close": 46.65, "volume": 1996962.0}, {"date": "2017-10-17", "close": 46.14, "volume": 2170445.0}, {"date": "2017-10-18", "close": 45.64, "volume": 2162924.0}, {"date": "2017-10-19", "close": 45.37, "volume": 2151149.0}, {"date": "2017-10-20", "close": 45.97, "volume": 2164821.0}, {"date": "2017-10-23", "close": 46.45, "volume": 2207929.0}, {"date": "2017-10-24", "close": 46.13, "volume": 2104397.0}, {"date": "2017-10-25", "close": 46.21, "volume": 2801292.0}, {"date": "2017-10-26", "close": 47.52, "volume": 3831235.0}, {"date": "2017-10-27", "close": 48.13, "volume": 4279499.0}, {"date": "2017-10-30", "close": 46.36, "volume": 5008139.0}, {"date": "2017-10-31", "close": 47.37, "volume": 3252373.0}, {"date": "2017-11-01", "close": 47.53, "volume": 1701591.0}, {"date": "2017-11-02", "close": 46.85, "volume": 1560772.0}, {"date": "2017-11-03", "close": 46.48, "volume": 1086500.0}, {"date": "2017-11-06", "close": 45.43, "volume": 2398713.0}, {"date": "2017-11-07", "close": 46.23, "volume": 1636542.0}, {"date": "2017-11-08", "close": 47.16, "volume": 1744552.0}, {"date": "2017-11-09", "close": 45.64, "volume": 3014625.0}, {"date": "2017-11-10", "close": 47.42, "volume": 2385081.0}, {"date": "2017-11-13", "close": 47.27, "volume": 1649843.0}, {"date": "2017-11-14", "close": 47.81, "volume": 1712475.0}, {"date": "2017-11-15", "close": 46.42, "volume": 2764149.0}, {"date": "2017-11-16", "close": 48.32, "volume": 2345562.0}, {"date": "2017-11-17", "close": 49.72, "volume": 4103588.0}, {"date": "2017-11-20", "close": 49.93, "volume": 6011599.0}, {"date": "2017-11-21", "close": 45.84, "volume": 12315950.0}, {"date": "2017-11-22", "close": 46.77, "volume": 3963223.0}, {"date": "2017-11-24", "close": 46.04, "volume": 1214109.0}, {"date": "2017-11-27", "close": 46.78, "volume": 1961959.0}, {"date": "2017-11-28", "close": 46.94, "volume": 2121126.0}, {"date": "2017-11-29", "close": 48.99, "volume": 2794701.0}, {"date": "2017-11-30", "close": 49.3, "volume": 3851192.0}, {"date": "2017-12-01", "close": 49.22, "volume": 2978688.0}, {"date": "2017-12-04", "close": 50.32, "volume": 3456720.0}, {"date": "2017-12-05", "close": 49.83, "volume": 2561184.0}, {"date": "2017-12-06", "close": 50.19, "volume": 2244176.0}, {"date": "2017-12-07", "close": 49.28, "volume": 2626790.0}, {"date": "2017-12-08", "close": 48.95, "volume": 1624754.0}, {"date": "2017-12-11", "close": 48.55, "volume": 1908526.0}, {"date": "2017-12-12", "close": 49.76, "volume": 4199748.0}, {"date": "2017-12-13", "close": 49.19, "volume": 2855459.0}, {"date": "2017-12-14", "close": 48.56, "volume": 3118263.0}, {"date": "2017-12-15", "close": 49.59, "volume": 3855592.0}, {"date": "2017-12-18", "close": 49.66, "volume": 5404457.0}, {"date": "2017-12-19", "close": 48.78, "volume": 4118313.0}, {"date": "2017-12-20", "close": 48.33, "volume": 4014264.0}, {"date": "2017-12-21", "close": 48.67, "volume": 2350346.0}, {"date": "2017-12-22", "close": 48.77, "volume": 1531360.0}, {"date": "2017-12-26", "close": 48.29, "volume": 2364601.0}, {"date": "2017-12-27", "close": 48.58, "volume": 1074292.0}, {"date": "2017-12-28", "close": 48.46, "volume": 1231034.0}, {"date": "2017-12-29", "close": 48.11, "volume": 1127472.0}, {"date": "2018-01-02", "close": 47.39, "volume": 2204873.0}, {"date": "2018-01-03", "close": 46.72, "volume": 2625110.0}, {"date": "2018-01-04", "close": 47.11, "volume": 2546848.0}, {"date": "2018-01-05", "close": 47.29, "volume": 1551707.0}, {"date": "2018-01-08", "close": 47.63, "volume": 1589136.0}, {"date": "2018-01-09", "close": 47.3, "volume": 2443483.0}, {"date": "2018-01-10", "close": 45.82, "volume": 2997412.0}, {"date": "2018-01-11", "close": 45.75, "volume": 1562212.0}, {"date": "2018-01-12", "close": 45.51, "volume": 2164729.0}, {"date": "2018-01-16", "close": 46.44, "volume": 3382616.0}, {"date": "2018-01-17", "close": 46.96, "volume": 2024176.0}, {"date": "2018-01-18", "close": 46.25, "volume": 1563387.0}, {"date": "2018-01-19", "close": 47.39, "volume": 2479861.0}, {"date": "2018-01-22", "close": 47.65, "volume": 3436211.0}, {"date": "2018-01-23", "close": 47.57, "volume": 1478232.0}, {"date": "2018-01-24", "close": 47.1, "volume": 4316291.0}, {"date": "2018-01-25", "close": 47.46, "volume": 1516531.0}, {"date": "2018-01-26", "close": 47.34, "volume": 1435029.0}, {"date": "2018-01-29", "close": 46.95, "volume": 1430319.0}, {"date": "2018-01-30", "close": 46.4, "volume": 2431321.0}, {"date": "2018-01-31", "close": 46.55, "volume": 1798402.0}, {"date": "2018-02-01", "close": 46.78, "volume": 1868272.0}, {"date": "2018-02-02", "close": 44.6, "volume": 3414570.0}, {"date": "2018-02-05", "close": 44.22, "volume": 3455568.0}, {"date": "2018-02-06", "close": 45.14, "volume": 3910899.0}, {"date": "2018-02-07", "close": 44.8, "volume": 1604978.0}, {"date": "2018-02-08", "close": 44.83, "volume": 2814275.0}, {"date": "2018-02-09", "close": 45.73, "volume": 3051150.0}, {"date": "2018-02-12", "close": 46.31, "volume": 3183051.0}, {"date": "2018-02-13", "close": 46.65, "volume": 2428541.0}, {"date": "2018-02-14", "close": 46.96, "volume": 3992547.0}, {"date": "2018-02-15", "close": 47.7, "volume": 3967116.0}, {"date": "2018-02-16", "close": 46.17, "volume": 7061220.0}, {"date": "2018-02-20", "close": 46.08, "volume": 3437787.0}, {"date": "2018-02-21", "close": 42.9, "volume": 7574460.0}, {"date": "2018-02-22", "close": 43.96, "volume": 4376984.0}, {"date": "2018-02-23", "close": 44.12, "volume": 2462813.0}, {"date": "2018-02-26", "close": 44.37, "volume": 2105536.0}, {"date": "2018-02-27", "close": 43.94, "volume": 2832012.0}, {"date": "2018-02-28", "close": 43.05, "volume": 4528585.0}, {"date": "2018-03-01", "close": 42.28, "volume": 5207964.0}, {"date": "2018-03-02", "close": 42.02, "volume": 5138402.0}, {"date": "2018-03-05", "close": 43.52, "volume": 5365029.0}, {"date": "2018-03-06", "close": 43.9, "volume": 3303457.0}, {"date": "2018-03-07", "close": 43.08, "volume": 3011504.0}, {"date": "2018-03-08", "close": 43.14, "volume": 2149274.0}, {"date": "2018-03-09", "close": 43.61, "volume": 1780264.0}, {"date": "2018-03-12", "close": 43.59, "volume": 2060829.0}, {"date": "2018-03-13", "close": 43.94, "volume": 1880709.0}, {"date": "2018-03-14", "close": 44.2, "volume": 4488285.0}, {"date": "2018-03-15", "close": 43.31, "volume": 3094406.0}, {"date": "2018-03-16", "close": 43.58, "volume": 5682867.0}, {"date": "2018-03-19", "close": 43.6, "volume": 3307888.0}, {"date": "2018-03-20", "close": 43.12, "volume": 2603965.0}, {"date": "2018-03-21", "close": 42.17, "volume": 4268646.0}, {"date": "2018-03-22", "close": 42.1, "volume": 2949755.0}, {"date": "2018-03-23", "close": 42.27, "volume": 2830564.0}, {"date": "2018-03-26", "close": 42.47, "volume": 2512945.0}, {"date": "2018-03-27", "close": 42.69, "volume": 2626686.0}, {"date": "2018-03-28", "close": 43.41, "volume": 2748517.0}, {"date": "2018-03-29", "close": 43.31, "volume": 2929595.0}, {"date": "2018-04-02", "close": 42.25, "volume": 1983503.0}, {"date": "2018-04-03", "close": 42.28, "volume": 2497061.0}, {"date": "2018-04-04", "close": 43.23, "volume": 2377645.0}, {"date": "2018-04-05", "close": 43.48, "volume": 2095433.0}, {"date": "2018-04-06", "close": 43.73, "volume": 3012211.0}, {"date": "2018-04-09", "close": 43.26, "volume": 2826599.0}, {"date": "2018-04-10", "close": 42.59, "volume": 1836837.0}, {"date": "2018-04-11", "close": 42.84, "volume": 1315828.0}, {"date": "2018-04-12", "close": 42.67, "volume": 1810968.0}, {"date": "2018-04-13", "close": 42.45, "volume": 2845540.0}, {"date": "2018-04-16", "close": 42.81, "volume": 1723530.0}, {"date": "2018-04-17", "close": 42.53, "volume": 2086886.0}, {"date": "2018-04-18", "close": 41.84, "volume": 3064494.0}, {"date": "2018-04-19", "close": 41.27, "volume": 3350156.0}, {"date": "2018-04-20", "close": 40.36, "volume": 3161561.0}, {"date": "2018-04-23", "close": 40.84, "volume": 2307606.0}, {"date": "2018-04-24", "close": 41.08, "volume": 2442182.0}, {"date": "2018-04-25", "close": 41.51, "volume": 1955160.0}, {"date": "2018-04-26", "close": 41.73, "volume": 1540434.0}, {"date": "2018-04-27", "close": 42.08, "volume": 2085475.0}, {"date": "2018-04-30", "close": 40.78, "volume": 2825439.0}, {"date": "2018-05-01", "close": 40.95, "volume": 1957078.0}, {"date": "2018-05-02", "close": 39.95, "volume": 2770022.0}, {"date": "2018-05-03", "close": 40.4, "volume": 2700779.0}, {"date": "2018-05-04", "close": 41.02, "volume": 1519707.0}, {"date": "2018-05-07", "close": 41.03, "volume": 1740095.0}, {"date": "2018-05-08", "close": 41.3, "volume": 2082778.0}, {"date": "2018-05-09", "close": 41.36, "volume": 2922583.0}, {"date": "2018-05-10", "close": 41.19, "volume": 2120796.0}, {"date": "2018-05-11", "close": 40.68, "volume": 4512311.0}, {"date": "2018-05-14", "close": 40.04, "volume": 3499677.0}, {"date": "2018-05-15", "close": 39.44, "volume": 4745169.0}, {"date": "2018-05-16", "close": 39.48, "volume": 3341326.0}, {"date": "2018-05-17", "close": 39.22, "volume": 4614860.0}, {"date": "2018-05-18", "close": 34.37, "volume": 30676540.0}, {"date": "2018-05-21", "close": 33.58, "volume": 14110850.0}, {"date": "2018-05-22", "close": 34.37, "volume": 9529024.0}, {"date": "2018-05-23", "close": 34.26, "volume": 4695325.0}, {"date": "2018-05-24", "close": 34.34, "volume": 5319150.0}, {"date": "2018-05-25", "close": 34.6, "volume": 4960032.0}, {"date": "2018-05-29", "close": 34.25, "volume": 5434056.0}, {"date": "2018-05-30", "close": 34.53, "volume": 6586934.0}, {"date": "2018-05-31", "close": 33.64, "volume": 6215972.0}, {"date": "2018-06-01", "close": 33.28, "volume": 3500266.0}, {"date": "2018-06-04", "close": 33.36, "volume": 4255772.0}, {"date": "2018-06-05", "close": 33.33, "volume": 3547717.0}, {"date": "2018-06-06", "close": 33.19, "volume": 5489744.0}, {"date": "2018-06-07", "close": 33.49, "volume": 6302946.0}, {"date": "2018-06-08", "close": 34.05, "volume": 4487049.0}, {"date": "2018-06-11", "close": 34.83, "volume": 5913104.0}, {"date": "2018-06-12", "close": 35.13, "volume": 6449013.0}, {"date": "2018-06-13", "close": 35.5, "volume": 8137766.0}, {"date": "2018-06-14", "close": 36.51, "volume": 10941310.0}, {"date": "2018-06-15", "close": 37.1, "volume": 10082990.0}, {"date": "2018-06-18", "close": 36.67, "volume": 8346583.0}, {"date": "2018-06-19", "close": 37.03, "volume": 6529062.0}, {"date": "2018-06-20", "close": 37.2, "volume": 4989123.0}, {"date": "2018-06-21", "close": 37.46, "volume": 5633989.0}, {"date": "2018-06-22", "close": 38.6, "volume": 6224759.0}, {"date": "2018-06-25", "close": 42.23, "volume": 28601440.0}, {"date": "2018-06-26", "close": 41.31, "volume": 9349187.0}, {"date": "2018-06-27", "close": 39.89, "volume": 7389642.0}, {"date": "2018-06-28", "close": 40.75, "volume": 4803067.0}, {"date": "2018-06-29", "close": 40.54, "volume": 5060965.0}, {"date": "2018-07-02", "close": 40.29, "volume": 5149828.0}, {"date": "2018-07-03", "close": 41.03, "volume": 5876685.0}, {"date": "2018-07-05", "close": 41.49, "volume": 3667115.0}, {"date": "2018-07-06", "close": 41.91, "volume": 4273445.0}, {"date": "2018-07-09", "close": 41.55, "volume": 3862220.0}, {"date": "2018-07-10", "close": 41.49, "volume": 2483431.0}, {"date": "2018-07-11", "close": 42.4, "volume": 4418468.0}, {"date": "2018-07-12", "close": 41.37, "volume": 2455971.0}, {"date": "2018-07-13", "close": 41.05, "volume": 2656154.0}, {"date": "2018-07-16", "close": 40.58, "volume": 2541244.0}, {"date": "2018-07-17", "close": 41.16, "volume": 2212434.0}, {"date": "2018-07-18", "close": 40.17, "volume": 3216795.0}, {"date": "2018-07-19", "close": 40.95, "volume": 3423373.0}, {"date": "2018-07-20", "close": 40.5, "volume": 3011578.0}, {"date": "2018-07-23", "close": 40.23, "volume": 2488702.0}, {"date": "2018-07-24", "close": 40.07, "volume": 2208926.0}, {"date": "2018-07-25", "close": 40.22, "volume": 3126892.0}, {"date": "2018-07-26", "close": 40.7, "volume": 2682202.0}, {"date": "2018-07-27", "close": 40.94, "volume": 3008314.0}, {"date": "2018-07-30", "close": 40.94, "volume": 2663085.0}, {"date": "2018-07-31", "close": 40.9, "volume": 3032708.0}, {"date": "2018-08-01", "close": 41.43, "volume": 7630455.0}, {"date": "2018-08-02", "close": 41.71, "volume": 6579471.0}, {"date": "2018-08-03", "close": 42.76, "volume": 16931470.0}, {"date": "2018-08-06", "close": 42.68, "volume": 7073443.0}, {"date": "2018-08-07", "close": 41.77, "volume": 6484590.0}, {"date": "2018-08-08", "close": 41.98, "volume": 5302870.0}, {"date": "2018-08-09", "close": 42.28, "volume": 6276736.0}, {"date": "2018-08-10", "close": 41.35, "volume": 4290036.0}, {"date": "2018-08-13", "close": 41.51, "volume": 3271106.0}, {"date": "2018-08-14", "close": 41.75, "volume": 1942800.0}, {"date": "2018-08-15", "close": 42.35, "volume": 2569884.0}, {"date": "2018-08-16", "close": 42.03, "volume": 2789472.0}, {"date": "2018-08-17", "close": 42.04, "volume": 3329289.0}, {"date": "2018-08-20", "close": 42.18, "volume": 2175452.0}, {"date": "2018-08-21", "close": 41.87, "volume": 1859105.0}, {"date": "2018-08-22", "close": 41.21, "volume": 2251955.0}, {"date": "2018-08-23", "close": 40.61, "volume": 4812716.0}, {"date": "2018-08-24", "close": 40.68, "volume": 1863735.0}, {"date": "2018-08-27", "close": 40.7, "volume": 2741965.0}, {"date": "2018-08-28", "close": 39.83, "volume": 4958572.0}, {"date": "2018-08-29", "close": 39.99, "volume": 4913830.0}, {"date": "2018-08-30", "close": 39.15, "volume": 7523252.0}, {"date": "2018-08-31", "close": 39.45, "volume": 4992955.0}, {"date": "2018-09-04", "close": 39.69, "volume": 3309919.0}, {"date": "2018-09-05", "close": 39.86, "volume": 4529541.0}, {"date": "2018-09-06", "close": 40.05, "volume": 2650183.0}, {"date": "2018-09-07", "close": 40.22, "volume": 3216330.0}, {"date": "2018-09-10", "close": 40.53, "volume": 2056925.0}, {"date": "2018-09-11", "close": 40.02, "volume": 2256347.0}, {"date": "2018-09-12", "close": 40.27, "volume": 3163924.0}, {"date": "2018-09-13", "close": 41.13, "volume": 2638823.0}, {"date": "2018-09-14", "close": 41.29, "volume": 1966606.0}, {"date": "2018-09-17", "close": 40.96, "volume": 1739510.0}, {"date": "2018-09-18", "close": 40.06, "volume": 2350748.0}, {"date": "2018-09-19", "close": 40.14, "volume": 1533026.0}, {"date": "2018-09-20", "close": 40.32, "volume": 2256715.0}, {"date": "2018-09-21", "close": 40.05, "volume": 3421616.0}, {"date": "2018-09-24", "close": 39.83, "volume": 1929136.0}, {"date": "2018-09-25", "close": 39.06, "volume": 2227675.0}, {"date": "2018-09-26", "close": 38.98, "volume": 3007540.0}, {"date": "2018-09-27", "close": 36.86, "volume": 6408616.0}, {"date": "2018-09-28", "close": 36.63, "volume": 6553611.0}, {"date": "2018-10-01", "close": 36.34, "volume": 4544069.0}, {"date": "2018-10-02", "close": 36.7, "volume": 5969748.0}, {"date": "2018-10-03", "close": 36.51, "volume": 2395441.0}, {"date": "2018-10-04", "close": 37.19, "volume": 4251038.0}, {"date": "2018-10-05", "close": 37.23, "volume": 7036141.0}, {"date": "2018-10-08", "close": 38.25, "volume": 3320827.0}, {"date": "2018-10-09", "close": 37.52, "volume": 2188426.0}, {"date": "2018-10-10", "close": 37.72, "volume": 3789295.0}, {"date": "2018-10-11", "close": 37.14, "volume": 3784651.0}, {"date": "2018-10-12", "close": 37.1, "volume": 3121827.0}, {"date": "2018-10-15", "close": 37.8, "volume": 2607845.0}, {"date": "2018-10-16", "close": 38.4, "volume": 2765301.0}, {"date": "2018-10-17", "close": 36.32, "volume": 6488439.0}, {"date": "2018-10-18", "close": 36.67, "volume": 5931654.0}, {"date": "2018-10-19", "close": 37.93, "volume": 3443413.0}, {"date": "2018-10-22", "close": 37.95, "volume": 2729963.0}, {"date": "2018-10-23", "close": 38.02, "volume": 2710484.0}, {"date": "2018-10-24", "close": 38.4, "volume": 3423348.0}, {"date": "2018-10-25", "close": 37.95, "volume": 3045634.0}, {"date": "2018-10-26", "close": 36.73, "volume": 2712944.0}, {"date": "2018-10-29", "close": 37.59, "volume": 3502324.0}, {"date": "2018-10-30", "close": 38.24, "volume": 3823205.0}, {"date": "2018-10-31", "close": 37.41, "volume": 2628213.0}, {"date": "2018-11-01", "close": 37.94, "volume": 2387599.0}, {"date": "2018-11-02", "close": 36.88, "volume": 3522597.0}, {"date": "2018-11-05", "close": 37.73, "volume": 2675254.0}, {"date": "2018-11-06", "close": 38.37, "volume": 2056152.0}, {"date": "2018-11-07", "close": 38.35, "volume": 1104716.0}, {"date": "2018-11-08", "close": 38.2, "volume": 1576822.0}, {"date": "2018-11-09", "close": 38.97, "volume": 2639468.0}, {"date": "2018-11-12", "close": 39.17, "volume": 2401995.0}, {"date": "2018-11-13", "close": 39.25, "volume": 1550774.0}, {"date": "2018-11-14", "close": 39.16, "volume": 1578120.0}, {"date": "2018-11-15", "close": 39.12, "volume": 1878482.0}, {"date": "2018-11-16", "close": 38.65, "volume": 2270653.0}, {"date": "2018-11-19", "close": 38.45, "volume": 3587275.0}, {"date": "2018-11-20", "close": 40.55, "volume": 6539292.0}, {"date": "2018-11-21", "close": 39.52, "volume": 2443455.0}, {"date": "2018-11-23", "close": 40.53, "volume": 1369502.0}, {"date": "2018-11-26", "close": 39.02, "volume": 5326873.0}, {"date": "2018-11-27", "close": 39.51, "volume": 2305160.0}, {"date": "2018-11-28", "close": 39.5, "volume": 2284949.0}, {"date": "2018-11-29", "close": 39.63, "volume": 2003482.0}, {"date": "2018-11-30", "close": 39.2, "volume": 3616271.0}, {"date": "2018-12-03", "close": 38.76, "volume": 2465917.0}, {"date": "2018-12-04", "close": 38.59, "volume": 2678157.0}, {"date": "2018-12-06", "close": 38.22, "volume": 1912001.0}, {"date": "2018-12-07", "close": 37.77, "volume": 1645055.0}, {"date": "2018-12-10", "close": 37.72, "volume": 1849192.0}, {"date": "2018-12-11", "close": 38.82, "volume": 2735778.0}, {"date": "2018-12-12", "close": 38.86, "volume": 2219141.0}, {"date": "2018-12-13", "close": 39.4, "volume": 1932042.0}, {"date": "2018-12-14", "close": 39.16, "volume": 1465472.0}, {"date": "2018-12-17", "close": 38.83, "volume": 2813174.0}, {"date": "2018-12-18", "close": 38.49, "volume": 2304376.0}, {"date": "2018-12-19", "close": 38.65, "volume": 2701668.0}, {"date": "2018-12-20", "close": 37.67, "volume": 3620352.0}, {"date": "2018-12-21", "close": 35.75, "volume": 7220586.0}, {"date": "2018-12-24", "close": 33.42, "volume": 3770956.0}, {"date": "2018-12-26", "close": 34.25, "volume": 4508184.0}, {"date": "2018-12-27", "close": 33.5, "volume": 3873703.0}, {"date": "2018-12-28", "close": 33.44, "volume": 2781079.0}, {"date": "2018-12-31", "close": 32.99, "volume": 4052545.0}, {"date": "2019-01-02", "close": 32.26, "volume": 3518905.0}, {"date": "2019-01-03", "close": 32.66, "volume": 3312901.0}, {"date": "2019-01-04", "close": 32.84, "volume": 2520400.0}, {"date": "2019-01-07", "close": 33.69, "volume": 3542889.0}, {"date": "2019-01-08", "close": 33.59, "volume": 2296906.0}, {"date": "2019-01-09", "close": 34.18, "volume": 3916678.0}, {"date": "2019-01-10", "close": 34.48, "volume": 3032524.0}, {"date": "2019-01-11", "close": 35.04, "volume": 2341214.0}, {"date": "2019-01-14", "close": 35.04, "volume": 2298213.0}, {"date": "2019-01-15", "close": 35.53, "volume": 3292936.0}, {"date": "2019-01-16", "close": 35.28, "volume": 3763781.0}, {"date": "2019-01-17", "close": 35.78, "volume": 2824971.0}, {"date": "2019-01-18", "close": 35.49, "volume": 2292278.0}, {"date": "2019-01-22", "close": 35.39, "volume": 2959682.0}, {"date": "2019-01-23", "close": 35.38, "volume": 2472828.0}, {"date": "2019-01-24", "close": 34.72, "volume": 2253036.0}, {"date": "2019-01-25", "close": 34.24, "volume": 2548621.0}, {"date": "2019-01-28", "close": 34.61, "volume": 2179212.0}, {"date": "2019-01-29", "close": 34.49, "volume": 1737277.0}, {"date": "2019-01-30", "close": 34.89, "volume": 2163557.0}, {"date": "2019-01-31", "close": 35.43, "volume": 2984555.0}, {"date": "2019-02-01", "close": 35.01, "volume": 2334854.0}, {"date": "2019-02-04", "close": 35.01, "volume": 2308001.0}, {"date": "2019-02-05", "close": 34.96, "volume": 2563546.0}, {"date": "2019-02-06", "close": 34.19, "volume": 2612720.0}, {"date": "2019-02-07", "close": 34.2, "volume": 3213037.0}, {"date": "2019-02-08", "close": 34.29, "volume": 1599528.0}, {"date": "2019-02-11", "close": 34.16, "volume": 2336946.0}, {"date": "2019-02-12", "close": 34.56, "volume": 1730173.0}, {"date": "2019-02-13", "close": 34.66, "volume": 1619085.0}, {"date": "2019-02-14", "close": 34.45, "volume": 1900675.0}, {"date": "2019-02-15", "close": 34.79, "volume": 2533880.0}, {"date": "2019-02-19", "close": 35.01, "volume": 1893173.0}, {"date": "2019-02-20", "close": 35.18, "volume": 2507873.0}, {"date": "2019-02-21", "close": 35.44, "volume": 2129474.0}, {"date": "2019-02-22", "close": 32.83, "volume": 7744436.0}, {"date": "2019-02-25", "close": 32.26, "volume": 4014398.0}, {"date": "2019-02-26", "close": 32.91, "volume": 6303026.0}, {"date": "2019-02-27", "close": 36.21, "volume": 11369450.0}, {"date": "2019-02-28", "close": 36.02, "volume": 5901799.0}, {"date": "2019-03-01", "close": 36.35, "volume": 4153222.0}, {"date": "2019-03-04", "close": 36.0, "volume": 2851222.0}, {"date": "2019-03-05", "close": 36.1, "volume": 2174655.0}, {"date": "2019-03-06", "close": 36.14, "volume": 1854928.0}, {"date": "2019-03-07", "close": 35.92, "volume": 1711537.0}, {"date": "2019-03-08", "close": 36.02, "volume": 1675487.0}, {"date": "2019-03-11", "close": 35.9, "volume": 2101168.0}, {"date": "2019-03-12", "close": 35.05, "volume": 2387212.0}, {"date": "2019-03-13", "close": 35.27, "volume": 1872484.0}, {"date": "2019-03-14", "close": 35.64, "volume": 1939881.0}, {"date": "2019-03-15", "close": 36.01, "volume": 3569791.0}, {"date": "2019-03-18", "close": 36.56, "volume": 2055853.0}, {"date": "2019-03-19", "close": 36.3, "volume": 1578444.0}, {"date": "2019-03-20", "close": 36.32, "volume": 2023117.0}, {"date": "2019-03-21", "close": 37.86, "volume": 2688718.0}, {"date": "2019-03-22", "close": 38.24, "volume": 2787253.0}, {"date": "2019-03-25", "close": 38.28, "volume": 2059471.0}, {"date": "2019-03-26", "close": 38.52, "volume": 1791025.0}, {"date": "2019-03-27", "close": 37.95, "volume": 1822073.0}, {"date": "2019-03-28", "close": 38.3, "volume": 1194183.0}, {"date": "2019-03-29", "close": 38.13, "volume": 1931732.0}, {"date": "2019-04-01", "close": 37.85, "volume": 2174239.0}, {"date": "2019-04-02", "close": 37.62, "volume": 1157858.0}, {"date": "2019-04-03", "close": 37.25, "volume": 1705211.0}, {"date": "2019-04-04", "close": 37.45, "volume": 997924.0}, {"date": "2019-04-05", "close": 38.26, "volume": 1883775.0}, {"date": "2019-04-08", "close": 38.53, "volume": 2522850.0}, {"date": "2019-04-09", "close": 39.49, "volume": 5172951.0}, {"date": "2019-04-10", "close": 39.13, "volume": 2936224.0}, {"date": "2019-04-11", "close": 39.66, "volume": 2410194.0}, {"date": "2019-04-12", "close": 39.81, "volume": 2267350.0}, {"date": "2019-04-15", "close": 39.84, "volume": 2111772.0}, {"date": "2019-04-16", "close": 39.43, "volume": 1557718.0}, {"date": "2019-04-17", "close": 39.13, "volume": 1538303.0}, {"date": "2019-04-18", "close": 39.39, "volume": 1573053.0}, {"date": "2019-04-22", "close": 39.32, "volume": 1416937.0}, {"date": "2019-04-23", "close": 38.9, "volume": 1627594.0}, {"date": "2019-04-24", "close": 39.0, "volume": 1679415.0}, {"date": "2019-04-25", "close": 38.18, "volume": 2273852.0}, {"date": "2019-04-26", "close": 38.64, "volume": 1568080.0}, {"date": "2019-04-29", "close": 38.34, "volume": 1403467.0}, {"date": "2019-04-30", "close": 38.69, "volume": 1533694.0}, {"date": "2019-05-01", "close": 38.32, "volume": 1622859.0}, {"date": "2019-05-02", "close": 37.91, "volume": 1464862.0}, {"date": "2019-05-03", "close": 38.27, "volume": 1134489.0}, {"date": "2019-05-06", "close": 38.21, "volume": 1600559.0}, {"date": "2019-05-07", "close": 38.23, "volume": 1339426.0}, {"date": "2019-05-08", "close": 38.59, "volume": 1369327.0}, {"date": "2019-05-09", "close": 38.96, "volume": 1112958.0}, {"date": "2019-05-10", "close": 38.74, "volume": 1271572.0}, {"date": "2019-05-13", "close": 38.72, "volume": 2179241.0}, {"date": "2019-05-14", "close": 38.67, "volume": 1109115.0}, {"date": "2019-05-15", "close": 38.98, "volume": 950585.0}, {"date": "2019-05-16", "close": 38.93, "volume": 1588414.0}, {"date": "2019-05-17", "close": 39.13, "volume": 1301016.0}, {"date": "2019-05-20", "close": 38.75, "volume": 2019768.0}, {"date": "2019-05-21", "close": 38.42, "volume": 2017907.0}, {"date": "2019-05-22", "close": 37.86, "volume": 1913439.0}, {"date": "2019-05-23", "close": 38.11, "volume": 2151763.0}, {"date": "2019-05-24", "close": 37.53, "volume": 1156934.0}, {"date": "2019-05-28", "close": 36.78, "volume": 3153034.0}, {"date": "2019-05-29", "close": 36.22, "volume": 2281040.0}, {"date": "2019-05-30", "close": 35.8, "volume": 1859549.0}, {"date": "2019-05-31", "close": 36.31, "volume": 3185077.0}, {"date": "2019-06-03", "close": 37.37, "volume": 3450128.0}, {"date": "2019-06-04", "close": 38.11, "volume": 5354600.0}, {"date": "2019-06-05", "close": 41.93, "volume": 8902377.0}, {"date": "2019-06-06", "close": 43.01, "volume": 5299549.0}, {"date": "2019-06-07", "close": 43.08, "volume": 3613211.0}, {"date": "2019-06-10", "close": 42.01, "volume": 3260306.0}, {"date": "2019-06-11", "close": 42.53, "volume": 2300792.0}, {"date": "2019-06-12", "close": 42.43, "volume": 2611863.0}, {"date": "2019-06-13", "close": 42.64, "volume": 2331037.0}, {"date": "2019-06-14", "close": 42.26, "volume": 1823243.0}, {"date": "2019-06-17", "close": 41.37, "volume": 2905194.0}, {"date": "2019-06-18", "close": 40.86, "volume": 2396458.0}, {"date": "2019-06-19", "close": 41.26, "volume": 2163490.0}, {"date": "2019-06-20", "close": 41.03, "volume": 1820349.0}, {"date": "2019-06-21", "close": 40.69, "volume": 4017011.0}, {"date": "2019-06-24", "close": 40.53, "volume": 3297930.0}, {"date": "2019-06-25", "close": 41.04, "volume": 2922090.0}, {"date": "2019-06-26", "close": 40.46, "volume": 3931806.0}, {"date": "2019-06-27", "close": 39.75, "volume": 2590754.0}, {"date": "2019-06-28", "close": 40.07, "volume": 3221353.0}, {"date": "2019-07-01", "close": 40.12, "volume": 1868747.0}, {"date": "2019-07-02", "close": 40.64, "volume": 1984722.0}, {"date": "2019-07-03", "close": 41.67, "volume": 1625443.0}, {"date": "2019-07-05", "close": 41.57, "volume": 1614995.0}, {"date": "2019-07-08", "close": 41.5, "volume": 1275100.0}, {"date": "2019-07-09", "close": 41.46, "volume": 1586839.0}, {"date": "2019-07-10", "close": 41.4, "volume": 2645386.0}, {"date": "2019-07-11", "close": 40.87, "volume": 1284203.0}, {"date": "2019-07-12", "close": 40.92, "volume": 1056570.0}, {"date": "2019-07-15", "close": 41.12, "volume": 1227496.0}, {"date": "2019-07-16", "close": 41.29, "volume": 1550585.0}, {"date": "2019-07-17", "close": 41.35, "volume": 1022808.0}, {"date": "2019-07-18", "close": 41.68, "volume": 1101502.0}, {"date": "2019-07-19", "close": 41.27, "volume": 1388550.0}, {"date": "2019-07-22", "close": 41.14, "volume": 1374756.0}, {"date": "2019-07-23", "close": 41.47, "volume": 1427245.0}, {"date": "2019-07-24", "close": 40.52, "volume": 1516985.0}, {"date": "2019-07-25", "close": 40.4, "volume": 1483196.0}, {"date": "2019-07-26", "close": 40.96, "volume": 1224558.0}, {"date": "2019-07-29", "close": 41.34, "volume": 1384774.0}, {"date": "2019-07-30", "close": 41.66, "volume": 1749545.0}, {"date": "2019-07-31", "close": 41.34, "volume": 1532191.0}, {"date": "2019-08-01", "close": 42.11, "volume": 2265951.0}, {"date": "2019-08-02", "close": 42.34, "volume": 1957660.0}, {"date": "2019-08-05", "close": 41.21, "volume": 1621746.0}, {"date": "2019-08-06", "close": 41.26, "volume": 1421563.0}, {"date": "2019-08-07", "close": 41.57, "volume": 2088002.0}, {"date": "2019-08-08", "close": 42.03, "volume": 1692286.0}, {"date": "2019-08-09", "close": 41.79, "volume": 1252381.0}, {"date": "2019-08-12", "close": 42.11, "volume": 1372431.0}, {"date": "2019-08-13", "close": 42.26, "volume": 1526174.0}, {"date": "2019-08-14", "close": 41.46, "volume": 1626292.0}, {"date": "2019-08-15", "close": 42.16, "volume": 1266234.0}, {"date": "2019-08-16", "close": 42.64, "volume": 935801.0}, {"date": "2019-08-19", "close": 43.19, "volume": 2145715.0}, {"date": "2019-08-20", "close": 43.08, "volume": 2634006.0}, {"date": "2019-08-21", "close": 43.27, "volume": 4363899.0}, {"date": "2019-08-22", "close": 43.68, "volume": 1120292.0}, {"date": "2019-08-23", "close": 42.68, "volume": 1531195.0}, {"date": "2019-08-26", "close": 42.66, "volume": 1581547.0}, {"date": "2019-08-27", "close": 42.05, "volume": 1829436.0}, {"date": "2019-08-28", "close": 41.97, "volume": 1641957.0}, {"date": "2019-08-29", "close": 43.31, "volume": 4168339.0}, {"date": "2019-08-30", "close": 45.0, "volume": 11451820.0}, {"date": "2019-09-03", "close": 45.43, "volume": 3118156.0}, {"date": "2019-09-04", "close": 45.07, "volume": 2396550.0}, {"date": "2019-09-05", "close": 44.62, "volume": 2129336.0}, {"date": "2019-09-06", "close": 44.98, "volume": 1851599.0}, {"date": "2019-09-09", "close": 44.59, "volume": 2620326.0}, {"date": "2019-09-10", "close": 45.89, "volume": 3165198.0}, {"date": "2019-09-11", "close": 46.66, "volume": 3144368.0}, {"date": "2019-09-12", "close": 47.15, "volume": 4153821.0}, {"date": "2019-09-13", "close": 46.28, "volume": 4608586.0}, {"date": "2019-09-16", "close": 46.74, "volume": 1932217.0}, {"date": "2019-09-17", "close": 46.69, "volume": 2849217.0}, {"date": "2019-09-18", "close": 46.58, "volume": 2615043.0}, {"date": "2019-09-19", "close": 46.61, "volume": 1885977.0}, {"date": "2019-09-20", "close": 46.76, "volume": 7082013.0}, {"date": "2019-09-23", "close": 46.66, "volume": 1462389.0}, {"date": "2019-09-24", "close": 46.15, "volume": 1496109.0}, {"date": "2019-09-25", "close": 46.56, "volume": 2188920.0}, {"date": "2019-09-26", "close": 46.7, "volume": 1334847.0}, {"date": "2019-09-27", "close": 46.87, "volume": 1167439.0}, {"date": "2019-09-30", "close": 46.92, "volume": 1632632.0}, {"date": "2019-10-01", "close": 46.82, "volume": 1754009.0}, {"date": "2019-10-02", "close": 46.16, "volume": 1937751.0}, {"date": "2019-10-03", "close": 46.77, "volume": 1598515.0}, {"date": "2019-10-04", "close": 47.34, "volume": 1593170.0}, {"date": "2019-10-07", "close": 47.0, "volume": 909738.0}, {"date": "2019-10-08", "close": 46.77, "volume": 1609356.0}, {"date": "2019-10-09", "close": 46.83, "volume": 1005359.0}, {"date": "2019-10-10", "close": 47.32, "volume": 2413205.0}, {"date": "2019-10-11", "close": 46.87, "volume": 1958948.0}, {"date": "2019-10-14", "close": 46.83, "volume": 2255908.0}, {"date": "2019-10-15", "close": 46.61, "volume": 1597776.0}, {"date": "2019-10-16", "close": 47.17, "volume": 1507247.0}, {"date": "2019-10-17", "close": 47.96, "volume": 2935357.0}, {"date": "2019-10-18", "close": 47.56, "volume": 2235326.0}, {"date": "2019-10-21", "close": 47.89, "volume": 1857561.0}, {"date": "2019-10-22", "close": 47.67, "volume": 2161094.0}, {"date": "2019-10-23", "close": 47.8, "volume": 1790952.0}, {"date": "2019-10-24", "close": 47.08, "volume": 1858798.0}, {"date": "2019-10-25", "close": 46.46, "volume": 1544609.0}, {"date": "2019-10-28", "close": 46.56, "volume": 1589049.0}, {"date": "2019-10-29", "close": 46.49, "volume": 1973709.0}, {"date": "2019-10-30", "close": 46.27, "volume": 1098614.0}, {"date": "2019-10-31", "close": 46.31, "volume": 1637005.0}, {"date": "2019-11-01", "close": 46.54, "volume": 1254004.0}, {"date": "2019-11-04", "close": 46.34, "volume": 1212698.0}, {"date": "2019-11-05", "close": 46.49, "volume": 1420448.0}, {"date": "2019-11-06", "close": 46.6, "volume": 1381083.0}, {"date": "2019-11-07", "close": 46.42, "volume": 2025591.0}, {"date": "2019-11-08", "close": 46.25, "volume": 1257888.0}, {"date": "2019-11-11", "close": 46.07, "volume": 972776.0}, {"date": "2019-11-12", "close": 46.38, "volume": 1251886.0}, {"date": "2019-11-13", "close": 47.37, "volume": 1762176.0}, {"date": "2019-11-14", "close": 47.07, "volume": 2096425.0}, {"date": "2019-11-15", "close": 47.28, "volume": 1349555.0}, {"date": "2019-11-18", "close": 48.04, "volume": 1890300.0}, {"date": "2019-11-19", "close": 48.16, "volume": 1112135.0}, {"date": "2019-11-20", "close": 48.28, "volume": 1208331.0}, {"date": "2019-11-21", "close": 46.84, "volume": 2533001.0}, {"date": "2019-11-22", "close": 46.83, "volume": 1924766.0}, {"date": "2019-11-25", "close": 46.8, "volume": 1392030.0}, {"date": "2019-11-26", "close": 47.1, "volume": 2837039.0}, {"date": "2019-11-27", "close": 47.06, "volume": 1742043.0}, {"date": "2019-11-29", "close": 46.57, "volume": 1140185.0}, {"date": "2019-12-02", "close": 47.14, "volume": 2485485.0}, {"date": "2019-12-03", "close": 47.58, "volume": 4924706.0}, {"date": "2019-12-04", "close": 48.47, "volume": 5655680.0}, {"date": "2019-12-05", "close": 47.63, "volume": 4524647.0}, {"date": "2019-12-06", "close": 47.75, "volume": 2378176.0}, {"date": "2019-12-09", "close": 48.24, "volume": 2246898.0}, {"date": "2019-12-10", "close": 48.39, "volume": 2179619.0}, {"date": "2019-12-11", "close": 47.98, "volume": 1994307.0}, {"date": "2019-12-12", "close": 47.71, "volume": 1466860.0}, {"date": "2019-12-13", "close": 47.86, "volume": 1313176.0}, {"date": "2019-12-16", "close": 47.96, "volume": 1364774.0}, {"date": "2019-12-17", "close": 47.76, "volume": 1503980.0}, {"date": "2019-12-18", "close": 48.22, "volume": 1703258.0}, {"date": "2019-12-19", "close": 48.22, "volume": 2323809.0}, {"date": "2019-12-20", "close": 49.17, "volume": 6267955.0}, {"date": "2019-12-23", "close": 49.11, "volume": 1127860.0}, {"date": "2019-12-24", "close": 49.23, "volume": 420566.0}, {"date": "2019-12-26", "close": 49.02, "volume": 1932506.0}, {"date": "2019-12-27", "close": 49.46, "volume": 831680.0}, {"date": "2019-12-30", "close": 49.25, "volume": 1285523.0}, {"date": "2019-12-31", "close": 49.42, "volume": 1469337.0}, {"date": "2020-01-02", "close": 48.49, "volume": 1696333.0}, {"date": "2020-01-03", "close": 48.43, "volume": 1658300.0}, {"date": "2020-01-06", "close": 48.51, "volume": 4329058.0}, {"date": "2020-01-07", "close": 48.19, "volume": 1909311.0}, {"date": "2020-01-08", "close": 47.35, "volume": 2245587.0}, {"date": "2020-01-09", "close": 47.62, "volume": 2028772.0}, {"date": "2020-01-10", "close": 47.73, "volume": 1338726.0}, {"date": "2020-01-13", "close": 47.72, "volume": 1513878.0}, {"date": "2020-01-14", "close": 47.54, "volume": 2051659.0}, {"date": "2020-01-15", "close": 47.78, "volume": 2626728.0}, {"date": "2020-01-16", "close": 48.09, "volume": 1544878.0}, {"date": "2020-01-17", "close": 48.02, "volume": 2153853.0}, {"date": "2020-01-21", "close": 48.56, "volume": 2364468.0}, {"date": "2020-01-22", "close": 48.57, "volume": 1619040.0}, {"date": "2020-01-23", "close": 48.96, "volume": 4269766.0}, {"date": "2020-01-24", "close": 48.79, "volume": 2065876.0}, {"date": "2020-01-27", "close": 48.77, "volume": 1858389.0}, {"date": "2020-01-28", "close": 48.88, "volume": 1325157.0}, {"date": "2020-01-29", "close": 48.34, "volume": 1286144.0}, {"date": "2020-01-30", "close": 49.03, "volume": 1632938.0}, {"date": "2020-01-31", "close": 48.39, "volume": 1997886.0}, {"date": "2020-02-03", "close": 48.87, "volume": 1137311.0}, {"date": "2020-02-04", "close": 48.66, "volume": 1214881.0}, {"date": "2020-02-05", "close": 49.0, "volume": 1482668.0}, {"date": "2020-02-06", "close": 48.16, "volume": 1796722.0}, {"date": "2020-02-07", "close": 48.88, "volume": 1612362.0}, {"date": "2020-02-10", "close": 48.7, "volume": 1039427.0}, {"date": "2020-02-11", "close": 48.73, "volume": 1206236.0}, {"date": "2020-02-12", "close": 48.18, "volume": 1007103.0}, {"date": "2020-02-13", "close": 48.36, "volume": 1342741.0}, {"date": "2020-02-14", "close": 48.64, "volume": 1329183.0}, {"date": "2020-02-18", "close": 48.2, "volume": 2600751.0}, {"date": "2020-02-19", "close": 47.79, "volume": 1839976.0}, {"date": "2020-02-20", "close": 47.74, "volume": 1265450.0}, {"date": "2020-02-21", "close": 47.96, "volume": 983553.0}, {"date": "2020-02-24", "close": 48.02, "volume": 2364621.0}, {"date": "2020-02-25", "close": 47.88, "volume": 1793407.0}, {"date": "2020-02-26", "close": 46.64, "volume": 2460537.0}, {"date": "2020-02-27", "close": 45.7, "volume": 1715006.0}, {"date": "2020-02-28", "close": 45.12, "volume": 4551071.0}, {"date": "2020-03-02", "close": 47.98, "volume": 4573782.0}, {"date": "2020-03-03", "close": 47.88, "volume": 3573679.0}, {"date": "2020-03-04", "close": 52.72, "volume": 9420402.0}, {"date": "2020-03-05", "close": 53.1, "volume": 4826347.0}, {"date": "2020-03-06", "close": 51.76, "volume": 3443880.0}, {"date": "2020-03-09", "close": 50.2, "volume": 4004654.0}, {"date": "2020-03-10", "close": 51.26, "volume": 5558764.0}, {"date": "2020-03-11", "close": 50.47, "volume": 2935979.0}, {"date": "2020-03-12", "close": 47.68, "volume": 4758776.0}, {"date": "2020-03-13", "close": 49.28, "volume": 5263374.0}, {"date": "2020-03-16", "close": 49.3, "volume": 5715912.0}, {"date": "2020-03-17", "close": 53.84, "volume": 10354810.0}, {"date": "2020-03-18", "close": 50.48, "volume": 5091352.0}, {"date": "2020-03-19", "close": 47.5, "volume": 5028640.0}, {"date": "2020-03-20", "close": 45.3, "volume": 3896801.0}, {"date": "2020-03-23", "close": 42.93, "volume": 3699376.0}, {"date": "2020-03-24", "close": 43.5, "volume": 4339631.0}, {"date": "2020-03-25", "close": 41.41, "volume": 4923579.0}, {"date": "2020-03-26", "close": 43.59, "volume": 5066505.0}, {"date": "2020-03-27", "close": 44.19, "volume": 3227405.0}, {"date": "2020-03-30", "close": 46.53, "volume": 3419456.0}, {"date": "2020-03-31", "close": 46.16, "volume": 2288876.0}, {"date": "2020-04-01", "close": 45.98, "volume": 2729141.0}, {"date": "2020-04-02", "close": 47.45, "volume": 2250392.0}, {"date": "2020-04-03", "close": 49.53, "volume": 3582442.0}, {"date": "2020-04-06", "close": 47.61, "volume": 3754660.0}, {"date": "2020-04-07", "close": 46.74, "volume": 3379057.0}, {"date": "2020-04-08", "close": 46.16, "volume": 3088169.0}, {"date": "2020-04-09", "close": 47.75, "volume": 3517288.0}, {"date": "2020-04-13", "close": 48.5, "volume": 1736108.0}, {"date": "2020-04-14", "close": 50.07, "volume": 2747667.0}, {"date": "2020-04-15", "close": 50.5, "volume": 3471053.0}, {"date": "2020-04-16", "close": 51.11, "volume": 4353305.0}, {"date": "2020-04-17", "close": 50.34, "volume": 3684136.0}, {"date": "2020-04-20", "close": 51.3, "volume": 2461115.0}, {"date": "2020-04-21", "close": 50.44, "volume": 1679561.0}, {"date": "2020-04-22", "close": 50.8, "volume": 1285332.0}, {"date": "2020-04-23", "close": 50.54, "volume": 2428014.0}, {"date": "2020-04-24", "close": 50.75, "volume": 2005575.0}, {"date": "2020-04-27", "close": 51.24, "volume": 1384476.0}, {"date": "2020-04-28", "close": 50.98, "volume": 1673287.0}, {"date": "2020-04-29", "close": 50.18, "volume": 2594677.0}, {"date": "2020-04-30", "close": 49.98, "volume": 2574053.0}, {"date": "2020-05-01", "close": 50.41, "volume": 1911551.0}, {"date": "2020-05-04", "close": 50.78, "volume": 1929010.0}, {"date": "2020-05-05", "close": 50.88, "volume": 1555651.0}, {"date": "2020-05-06", "close": 50.56, "volume": 1861280.0}, {"date": "2020-05-07", "close": 50.24, "volume": 1978580.0}, {"date": "2020-05-08", "close": 51.26, "volume": 1182601.0}, {"date": "2020-05-11", "close": 51.96, "volume": 1422496.0}, {"date": "2020-05-12", "close": 52.4, "volume": 1384062.0}, {"date": "2020-05-13", "close": 52.5, "volume": 1535770.0}, {"date": "2020-05-14", "close": 52.97, "volume": 2064911.0}, {"date": "2020-05-15", "close": 53.53, "volume": 5584720.0}, {"date": "2020-05-18", "close": 50.94, "volume": 3283134.0}, {"date": "2020-05-19", "close": 49.62, "volume": 2674638.0}, {"date": "2020-05-20", "close": 48.17, "volume": 4663648.0}, {"date": "2020-05-21", "close": 47.18, "volume": 4266028.0}, {"date": "2020-05-22", "close": 48.35, "volume": 1869241.0}, {"date": "2020-05-26", "close": 47.36, "volume": 2600338.0}, {"date": "2020-05-27", "close": 48.66, "volume": 2155106.0}, {"date": "2020-05-28", "close": 49.52, "volume": 2077027.0}, {"date": "2020-05-29", "close": 50.98, "volume": 3337867.0}, {"date": "2020-06-01", "close": 51.72, "volume": 3168611.0}, {"date": "2020-06-02", "close": 52.01, "volume": 3203326.0}, {"date": "2020-06-03", "close": 48.82, "volume": 8727413.0}, {"date": "2020-06-04", "close": 48.77, "volume": 3947760.0}, {"date": "2020-06-05", "close": 48.18, "volume": 4711200.0}, {"date": "2020-06-08", "close": 49.89, "volume": 3156125.0}, {"date": "2020-06-09", "close": 49.53, "volume": 2478147.0}, {"date": "2020-06-10", "close": 48.94, "volume": 2055370.0}, {"date": "2020-06-11", "close": 47.97, "volume": 2160908.0}, {"date": "2020-06-12", "close": 47.07, "volume": 2401420.0}, {"date": "2020-06-15", "close": 48.38, "volume": 2094551.0}, {"date": "2020-06-16", "close": 49.17, "volume": 2245667.0}, {"date": "2020-06-17", "close": 49.41, "volume": 1359134.0}, {"date": "2020-06-18", "close": 49.05, "volume": 1303146.0}, {"date": "2020-06-19", "close": 49.14, "volume": 2022537.0}, {"date": "2020-06-22", "close": 49.81, "volume": 2208396.0}, {"date": "2020-06-23", "close": 49.1, "volume": 2161506.0}, {"date": "2020-06-24", "close": 48.86, "volume": 1585892.0}, {"date": "2020-06-25", "close": 49.6, "volume": 1876894.0}, {"date": "2020-06-26", "close": 48.4, "volume": 2212966.0}, {"date": "2020-06-29", "close": 49.25, "volume": 1491163.0}, {"date": "2020-06-30", "close": 49.63, "volume": 1414222.0}, {"date": "2020-07-01", "close": 49.31, "volume": 1434094.0}, {"date": "2020-07-02", "close": 49.32, "volume": 1685531.0}, {"date": "2020-07-06", "close": 49.31, "volume": 1939757.0}, {"date": "2020-07-07", "close": 49.73, "volume": 1646662.0}, {"date": "2020-07-08", "close": 49.53, "volume": 1214439.0}, {"date": "2020-07-09", "close": 49.41, "volume": 1180251.0}, {"date": "2020-07-10", "close": 50.28, "volume": 2111434.0}, {"date": "2020-07-13", "close": 49.83, "volume": 1818466.0}, {"date": "2020-07-14", "close": 50.31, "volume": 2213447.0}, {"date": "2020-07-15", "close": 49.21, "volume": 1625447.0}, {"date": "2020-07-16", "close": 49.55, "volume": 2113440.0}, {"date": "2020-07-17", "close": 49.6, "volume": 2455366.0}, {"date": "2020-07-20", "close": 49.22, "volume": 1488906.0}, {"date": "2020-07-21", "close": 49.35, "volume": 2452076.0}, {"date": "2020-07-22", "close": 49.34, "volume": 1411421.0}, {"date": "2020-07-23", "close": 49.63, "volume": 1852996.0}, {"date": "2020-07-24", "close": 49.4, "volume": 1076591.0}, {"date": "2020-07-27", "close": 49.49, "volume": 1439732.0}, {"date": "2020-07-28", "close": 50.23, "volume": 2220785.0}, {"date": "2020-07-29", "close": 50.2, "volume": 1770517.0}, {"date": "2020-07-30", "close": 49.31, "volume": 1376558.0}, {"date": "2020-07-31", "close": 49.57, "volume": 1615563.0}, {"date": "2020-08-03", "close": 49.71, "volume": 2127535.0}, {"date": "2020-08-04", "close": 50.45, "volume": 2151349.0}, {"date": "2020-08-05", "close": 49.74, "volume": 1836155.0}, {"date": "2020-08-06", "close": 49.88, "volume": 1249952.0}, {"date": "2020-08-07", "close": 49.97, "volume": 1242469.0}, {"date": "2020-08-10", "close": 50.4, "volume": 1104265.0}, {"date": "2020-08-11", "close": 49.77, "volume": 1535964.0}, {"date": "2020-08-12", "close": 50.96, "volume": 1345823.0}, {"date": "2020-08-13", "close": 51.18, "volume": 864656.0}, {"date": "2020-08-14", "close": 51.63, "volume": 1246928.0}, {"date": "2020-08-17", "close": 52.28, "volume": 1550723.0}, {"date": "2020-08-18", "close": 52.44, "volume": 1487813.0}, {"date": "2020-08-19", "close": 52.38, "volume": 1033748.0}, {"date": "2020-08-20", "close": 52.4, "volume": 1490691.0}, {"date": "2020-08-21", "close": 52.54, "volume": 2132498.0}, {"date": "2020-08-24", "close": 52.69, "volume": 1510587.0}, {"date": "2020-08-25", "close": 53.03, "volume": 1359726.0}, {"date": "2020-08-26", "close": 53.48, "volume": 1375462.0}, {"date": "2020-08-27", "close": 53.29, "volume": 1432087.0}, {"date": "2020-08-28", "close": 52.14, "volume": 1827570.0}, {"date": "2020-08-31", "close": 52.61, "volume": 2018768.0}, {"date": "2020-09-01", "close": 51.4, "volume": 3062246.0}, {"date": "2020-09-02", "close": 52.45, "volume": 2801188.0}, {"date": "2020-09-03", "close": 48.53, "volume": 6513630.0}, {"date": "2020-09-04", "close": 47.58, "volume": 3866136.0}, {"date": "2020-09-08", "close": 45.22, "volume": 6034517.0}, {"date": "2020-09-09", "close": 45.59, "volume": 3064397.0}, {"date": "2020-09-10", "close": 45.32, "volume": 3364041.0}, {"date": "2020-09-11", "close": 45.5, "volume": 3330180.0}, {"date": "2020-09-14", "close": 45.82, "volume": 2785243.0}, {"date": "2020-09-15", "close": 45.52, "volume": 3923058.0}, {"date": "2020-09-16", "close": 45.26, "volume": 2520819.0}, {"date": "2020-09-17", "close": 45.59, "volume": 2852113.0}, {"date": "2020-09-18", "close": 45.44, "volume": 7982901.0}, {"date": "2020-09-21", "close": 46.07, "volume": 3348917.0}, {"date": "2020-09-22", "close": 45.66, "volume": 3598957.0}, {"date": "2020-09-23", "close": 45.18, "volume": 2353818.0}, {"date": "2020-09-24", "close": 46.81, "volume": 3079162.0}, {"date": "2020-09-25", "close": 47.56, "volume": 2417152.0}, {"date": "2020-09-28", "close": 47.98, "volume": 2128881.0}, {"date": "2020-09-29", "close": 48.02, "volume": 1693354.0}, {"date": "2020-09-30", "close": 48.37, "volume": 2394619.0}, {"date": "2020-10-01", "close": 48.52, "volume": 2396109.0}, {"date": "2020-10-02", "close": 48.81, "volume": 1298094.0}, {"date": "2020-10-05", "close": 48.98, "volume": 3132707.0}, {"date": "2020-10-06", "close": 48.58, "volume": 1929203.0}, {"date": "2020-10-07", "close": 48.25, "volume": 2727766.0}, {"date": "2020-10-08", "close": 48.42, "volume": 1697138.0}, {"date": "2020-10-09", "close": 48.47, "volume": 1467773.0}, {"date": "2020-10-12", "close": 49.12, "volume": 1981767.0}, {"date": "2020-10-13", "close": 49.61, "volume": 1246529.0}, {"date": "2020-10-14", "close": 49.46, "volume": 956822.0}, {"date": "2020-10-15", "close": 49.16, "volume": 1168733.0}, {"date": "2020-10-16", "close": 48.94, "volume": 1430220.0}, {"date": "2020-10-19", "close": 48.63, "volume": 1729161.0}, {"date": "2020-10-20", "close": 47.67, "volume": 2185828.0}, {"date": "2020-10-21", "close": 47.75, "volume": 1664953.0}, {"date": "2020-10-22", "close": 47.91, "volume": 1486212.0}, {"date": "2020-10-23", "close": 48.55, "volume": 1474747.0}, {"date": "2020-10-26", "close": 48.29, "volume": 2015353.0}, {"date": "2020-10-27", "close": 48.24, "volume": 1677428.0}, {"date": "2020-10-28", "close": 47.07, "volume": 1913475.0}, {"date": "2020-10-29", "close": 46.77, "volume": 1994052.0}, {"date": "2020-10-30", "close": 46.67, "volume": 1458357.0}, {"date": "2020-11-02", "close": 47.68, "volume": 2348752.0}, {"date": "2020-11-03", "close": 47.89, "volume": 1089993.0}, {"date": "2020-11-04", "close": 47.69, "volume": 1149540.0}, {"date": "2020-11-05", "close": 48.06, "volume": 1394864.0}, {"date": "2020-11-06", "close": 47.99, "volume": 1104652.0}, {"date": "2020-11-09", "close": 46.12, "volume": 3747245.0}, {"date": "2020-11-10", "close": 47.29, "volume": 2253157.0}, {"date": "2020-11-11", "close": 48.29, "volume": 1882943.0}, {"date": "2020-11-12", "close": 48.53, "volume": 1177442.0}, {"date": "2020-11-13", "close": 49.19, "volume": 1507877.0}, {"date": "2020-11-16", "close": 49.9, "volume": 2668159.0}, {"date": "2020-11-17", "close": 49.38, "volume": 1841490.0}, {"date": "2020-11-18", "close": 49.04, "volume": 2543398.0}, {"date": "2020-11-19", "close": 49.32, "volume": 966066.0}, {"date": "2020-11-20", "close": 48.98, "volume": 1423606.0}, {"date": "2020-11-23", "close": 49.11, "volume": 1702227.0}, {"date": "2020-11-24", "close": 49.37, "volume": 1703882.0}, {"date": "2020-11-25", "close": 48.92, "volume": 1466833.0}, {"date": "2020-11-27", "close": 48.98, "volume": 434114.0}, {"date": "2020-11-30", "close": 50.02, "volume": 2449468.0}, {"date": "2020-12-01", "close": 50.25, "volume": 1910238.0}, {"date": "2020-12-02", "close": 49.07, "volume": 2324321.0}, {"date": "2020-12-03", "close": 48.74, "volume": 1793122.0}, {"date": "2020-12-04", "close": 48.5, "volume": 1635258.0}, {"date": "2020-12-07", "close": 48.31, "volume": 2670442.0}, {"date": "2020-12-08", "close": 48.26, "volume": 2952191.0}, {"date": "2020-12-09", "close": 47.28, "volume": 5747122.0}, {"date": "2020-12-10", "close": 47.31, "volume": 2810296.0}, {"date": "2020-12-11", "close": 47.21, "volume": 2138783.0}, {"date": "2020-12-14", "close": 46.71, "volume": 2239243.0}, {"date": "2020-12-15", "close": 46.82, "volume": 1665811.0}, {"date": "2020-12-16", "close": 47.11, "volume": 1774122.0}, {"date": "2020-12-17", "close": 47.78, "volume": 1778064.0}, {"date": "2020-12-18", "close": 47.57, "volume": 4015266.0}, {"date": "2020-12-21", "close": 48.32, "volume": 3087864.0}, {"date": "2020-12-22", "close": 47.76, "volume": 2198289.0}, {"date": "2020-12-23", "close": 48.11, "volume": 956957.0}, {"date": "2020-12-24", "close": 48.55, "volume": 673902.0}, {"date": "2020-12-28", "close": 48.43, "volume": 993385.0}, {"date": "2020-12-29", "close": 48.42, "volume": 1135574.0}, {"date": "2020-12-30", "close": 48.02, "volume": 1106131.0}, {"date": "2020-12-31", "close": 48.35, "volume": 869319.0}, {"date": "2021-01-04", "close": 48.53, "volume": 2134068.0}, {"date": "2021-01-05", "close": 48.9, "volume": 2479454.0}, {"date": "2021-01-06", "close": 47.91, "volume": 3058752.0}, {"date": "2021-01-07", "close": 47.22, "volume": 2339845.0}, {"date": "2021-01-08", "close": 46.86, "volume": 3143661.0}, {"date": "2021-01-11", "close": 46.03, "volume": 1991037.0}, {"date": "2021-01-12", "close": 45.49, "volume": 3209248.0}, {"date": "2021-01-13", "close": 45.43, "volume": 3058410.0}, {"date": "2021-01-14", "close": 45.87, "volume": 2588099.0}, {"date": "2021-01-15", "close": 46.42, "volume": 3477120.0}, {"date": "2021-01-19", "close": 46.38, "volume": 2570612.0}, {"date": "2021-01-20", "close": 46.04, "volume": 2519846.0}, {"date": "2021-01-21", "close": 46.62, "volume": 1808469.0}, {"date": "2021-01-22", "close": 46.58, "volume": 1770642.0}, {"date": "2021-01-25", "close": 48.0, "volume": 4226655.0}, {"date": "2021-01-26", "close": 49.95, "volume": 3477826.0}, {"date": "2021-01-27", "close": 52.71, "volume": 5732251.0}, {"date": "2021-01-28", "close": 48.75, "volume": 6513462.0}, {"date": "2021-01-29", "close": 48.11, "volume": 4264468.0}, {"date": "2021-02-01", "close": 48.03, "volume": 2367439.0}, {"date": "2021-02-02", "close": 47.26, "volume": 2439540.0}, {"date": "2021-02-03", "close": 47.12, "volume": 1567087.0}, {"date": "2021-02-04", "close": 46.93, "volume": 2046539.0}, {"date": "2021-02-05", "close": 47.5, "volume": 1290113.0}, {"date": "2021-02-08", "close": 47.12, "volume": 1957028.0}, {"date": "2021-02-09", "close": 47.0, "volume": 1480080.0}, {"date": "2021-02-10", "close": 47.55, "volume": 1706353.0}, {"date": "2021-02-11", "close": 46.97, "volume": 1299860.0}, {"date": "2021-02-12", "close": 46.75, "volume": 1694909.0}, {"date": "2021-02-16", "close": 46.11, "volume": 1982078.0}, {"date": "2021-02-17", "close": 46.38, "volume": 1953140.0}, {"date": "2021-02-18", "close": 47.14, "volume": 1992705.0}, {"date": "2021-02-19", "close": 46.32, "volume": 1774680.0}, {"date": "2021-02-22", "close": 46.13, "volume": 2342944.0}, {"date": "2021-02-23", "close": 46.33, "volume": 1747945.0}, {"date": "2021-02-24", "close": 46.24, "volume": 1320444.0}, {"date": "2021-02-25", "close": 45.65, "volume": 1946458.0}, {"date": "2021-02-26", "close": 45.48, "volume": 2433070.0}, {"date": "2021-03-01", "close": 45.52, "volume": 1637345.0}, {"date": "2021-03-02", "close": 45.62, "volume": 1983709.0}, {"date": "2021-03-03", "close": 45.81, "volume": 2009150.0}, {"date": "2021-03-04", "close": 45.8, "volume": 1707996.0}, {"date": "2021-03-05", "close": 46.59, "volume": 2149466.0}, {"date": "2021-03-08", "close": 47.25, "volume": 3157515.0}, {"date": "2021-03-09", "close": 46.93, "volume": 2127878.0}, {"date": "2021-03-10", "close": 47.88, "volume": 6788100.0}, {"date": "2021-03-11", "close": 47.44, "volume": 2222263.0}, {"date": "2021-03-12", "close": 47.96, "volume": 2259578.0}, {"date": "2021-03-15", "close": 47.6, "volume": 1770355.0}, {"date": "2021-03-16", "close": 48.9, "volume": 2174226.0}, {"date": "2021-03-17", "close": 48.96, "volume": 2804036.0}, {"date": "2021-03-18", "close": 49.52, "volume": 1923244.0}, {"date": "2021-03-19", "close": 49.79, "volume": 3443884.0}, {"date": "2021-03-22", "close": 51.02, "volume": 1921296.0}, {"date": "2021-03-23", "close": 50.63, "volume": 1670916.0}, {"date": "2021-03-24", "close": 48.77, "volume": 2535948.0}, {"date": "2021-03-25", "close": 49.37, "volume": 1740666.0}, {"date": "2021-03-26", "close": 50.87, "volume": 3137630.0}, {"date": "2021-03-29", "close": 51.96, "volume": 2918492.0}, {"date": "2021-03-30", "close": 51.38, "volume": 2732963.0}, {"date": "2021-03-31", "close": 50.27, "volume": 2415473.0}, {"date": "2021-04-01", "close": 49.97, "volume": 2994801.0}, {"date": "2021-04-05", "close": 50.09, "volume": 2688573.0}, {"date": "2021-04-06", "close": 50.09, "volume": 2575191.0}, {"date": "2021-04-07", "close": 49.22, "volume": 2376558.0}, {"date": "2021-04-08", "close": 48.75, "volume": 2176371.0}, {"date": "2021-04-09", "close": 48.07, "volume": 1661555.0}, {"date": "2021-04-12", "close": 48.83, "volume": 1732414.0}, {"date": "2021-04-13", "close": 48.86, "volume": 2345097.0}, {"date": "2021-04-14", "close": 48.44, "volume": 1477044.0}, {"date": "2021-04-15", "close": 48.88, "volume": 1688722.0}, {"date": "2021-04-16", "close": 49.4, "volume": 1478994.0}, {"date": "2021-04-19", "close": 49.66, "volume": 1362023.0}, {"date": "2021-04-20", "close": 50.14, "volume": 2185925.0}, {"date": "2021-04-21", "close": 50.55, "volume": 1337710.0}, {"date": "2021-04-22", "close": 49.53, "volume": 1707282.0}, {"date": "2021-04-23", "close": 48.77, "volume": 1938686.0}, {"date": "2021-04-26", "close": 47.92, "volume": 3295186.0}, {"date": "2021-04-27", "close": 48.02, "volume": 2488164.0}, {"date": "2021-04-28", "close": 47.57, "volume": 1971468.0}, {"date": "2021-04-29", "close": 48.02, "volume": 1581738.0}, {"date": "2021-04-30", "close": 47.75, "volume": 1893849.0}, {"date": "2021-05-03", "close": 48.4, "volume": 1786812.0}, {"date": "2021-05-04", "close": 48.25, "volume": 1535183.0}, {"date": "2021-05-05", "close": 48.85, "volume": 1948190.0}, {"date": "2021-05-06", "close": 49.82, "volume": 2397226.0}, {"date": "2021-05-07", "close": 49.55, "volume": 2070257.0}, {"date": "2021-05-10", "close": 50.15, "volume": 1769572.0}, {"date": "2021-05-11", "close": 50.03, "volume": 2103038.0}, {"date": "2021-05-12", "close": 49.2, "volume": 2162534.0}, {"date": "2021-05-13", "close": 49.56, "volume": 1904284.0}, {"date": "2021-05-14", "close": 49.27, "volume": 1160964.0}, {"date": "2021-05-17", "close": 49.36, "volume": 2350509.0}, {"date": "2021-05-18", "close": 48.81, "volume": 2326545.0}, {"date": "2021-05-19", "close": 48.33, "volume": 2103991.0}, {"date": "2021-05-20", "close": 48.86, "volume": 2955611.0}, {"date": "2021-05-21", "close": 48.87, "volume": 2653858.0}, {"date": "2021-05-24", "close": 48.64, "volume": 1366837.0}, {"date": "2021-05-25", "close": 48.41, "volume": 1772163.0}, {"date": "2021-05-26", "close": 48.36, "volume": 1387994.0}, {"date": "2021-05-27", "close": 47.82, "volume": 2532362.0}, {"date": "2021-05-28", "close": 48.67, "volume": 2086716.0}, {"date": "2021-06-01", "close": 48.87, "volume": 1432804.0}, {"date": "2021-06-02", "close": 49.66, "volume": 1760254.0}, {"date": "2021-06-03", "close": 49.42, "volume": 1964135.0}, {"date": "2021-06-04", "close": 49.68, "volume": 1315617.0}, {"date": "2021-06-07", "close": 49.46, "volume": 1342391.0}, {"date": "2021-06-08", "close": 49.12, "volume": 2601231.0}, {"date": "2021-06-09", "close": 45.92, "volume": 12374530.0}, {"date": "2021-06-10", "close": 45.72, "volume": 4541943.0}, {"date": "2021-06-11", "close": 46.11, "volume": 3357306.0}, {"date": "2021-06-14", "close": 45.82, "volume": 2739191.0}, {"date": "2021-06-15", "close": 45.37, "volume": 3171955.0}, {"date": "2021-06-16", "close": 45.52, "volume": 3054630.0}, {"date": "2021-06-17", "close": 45.69, "volume": 3803687.0}, {"date": "2021-06-18", "close": 45.27, "volume": 4264217.0}, {"date": "2021-06-21", "close": 45.55, "volume": 2224283.0}, {"date": "2021-06-22", "close": 45.59, "volume": 2237530.0}, {"date": "2021-06-23", "close": 45.22, "volume": 1868561.0}, {"date": "2021-06-24", "close": 45.2, "volume": 2983159.0}, {"date": "2021-06-25", "close": 45.76, "volume": 3952713.0}, {"date": "2021-06-28", "close": 45.86, "volume": 1580531.0}, {"date": "2021-06-29", "close": 45.63, "volume": 1380480.0}, {"date": "2021-06-30", "close": 45.59, "volume": 2904060.0}, {"date": "2021-07-01", "close": 45.72, "volume": 1683878.0}, {"date": "2021-07-02", "close": 45.66, "volume": 1832431.0}, {"date": "2021-07-06", "close": 45.54, "volume": 1738347.0}, {"date": "2021-07-07", "close": 46.08, "volume": 4122683.0}, {"date": "2021-07-08", "close": 45.86, "volume": 3408483.0}, {"date": "2021-07-09", "close": 45.64, "volume": 2078793.0}, {"date": "2021-07-12", "close": 45.55, "volume": 2465742.0}, {"date": "2021-07-13", "close": 44.71, "volume": 3267679.0}, {"date": "2021-07-14", "close": 44.37, "volume": 2971320.0}, {"date": "2021-07-15", "close": 45.06, "volume": 2156718.0}, {"date": "2021-07-16", "close": 45.53, "volume": 2197239.0}, {"date": "2021-07-19", "close": 45.91, "volume": 2804119.0}, {"date": "2021-07-20", "close": 45.28, "volume": 2970981.0}, {"date": "2021-07-21", "close": 44.59, "volume": 2843322.0}, {"date": "2021-07-22", "close": 44.27, "volume": 3165651.0}, {"date": "2021-07-23", "close": 44.57, "volume": 1828498.0}, {"date": "2021-07-26", "close": 44.51, "volume": 1612338.0}, {"date": "2021-07-27", "close": 44.69, "volume": 2274934.0}, {"date": "2021-07-28", "close": 44.1, "volume": 2038222.0}, {"date": "2021-07-29", "close": 43.94, "volume": 1610915.0}, {"date": "2021-07-30", "close": 43.72, "volume": 3388223.0}, {"date": "2021-08-02", "close": 43.31, "volume": 3087027.0}, {"date": "2021-08-03", "close": 43.35, "volume": 2011775.0}, {"date": "2021-08-04", "close": 42.45, "volume": 2545591.0}, {"date": "2021-08-05", "close": 42.23, "volume": 1817332.0}, {"date": "2021-08-06", "close": 42.3, "volume": 2600623.0}, {"date": "2021-08-09", "close": 42.59, "volume": 1781526.0}, {"date": "2021-08-10", "close": 42.51, "volume": 2165066.0}, {"date": "2021-08-11", "close": 42.83, "volume": 2074406.0}, {"date": "2021-08-12", "close": 42.59, "volume": 1684964.0}, {"date": "2021-08-13", "close": 43.18, "volume": 1417986.0}, {"date": "2021-08-16", "close": 43.44, "volume": 2461227.0}, {"date": "2021-08-17", "close": 43.9, "volume": 4285814.0}, {"date": "2021-08-18", "close": 42.78, "volume": 2054389.0}, {"date": "2021-08-19", "close": 43.2, "volume": 2308023.0}, {"date": "2021-08-20", "close": 43.28, "volume": 4783105.0}, {"date": "2021-08-23", "close": 42.52, "volume": 3213115.0}, {"date": "2021-08-24", "close": 42.02, "volume": 3436790.0}, {"date": "2021-08-25", "close": 41.11, "volume": 4862476.0}, {"date": "2021-08-26", "close": 40.43, "volume": 4937884.0}, {"date": "2021-08-27", "close": 41.4, "volume": 3940218.0}, {"date": "2021-08-30", "close": 40.96, "volume": 2647659.0}, {"date": "2021-08-31", "close": 41.73, "volume": 5239563.0}, {"date": "2021-09-01", "close": 42.59, "volume": 4993594.0}, {"date": "2021-09-02", "close": 42.81, "volume": 4880384.0}, {"date": "2021-09-03", "close": 43.05, "volume": 2893419.0}, {"date": "2021-09-07", "close": 42.88, "volume": 3510844.0}, {"date": "2021-09-08", "close": 43.02, "volume": 3398892.0}, {"date": "2021-09-09", "close": 42.8, "volume": 2576234.0}, {"date": "2021-09-10", "close": 43.15, "volume": 2283716.0}, {"date": "2021-09-13", "close": 43.83, "volume": 3261871.0}, {"date": "2021-09-14", "close": 43.36, "volume": 2845491.0}, {"date": "2021-09-15", "close": 44.0, "volume": 3120427.0}, {"date": "2021-09-16", "close": 43.52, "volume": 3001626.0}, {"date": "2021-09-17", "close": 43.19, "volume": 9252206.0}, {"date": "2021-09-20", "close": 42.6, "volume": 3753860.0}, {"date": "2021-09-21", "close": 42.22, "volume": 1985393.0}, {"date": "2021-09-22", "close": 42.36, "volume": 2552502.0}, {"date": "2021-09-23", "close": 42.28, "volume": 1467673.0}, {"date": "2021-09-24", "close": 42.43, "volume": 1229799.0}, {"date": "2021-09-27", "close": 42.26, "volume": 2058066.0}, {"date": "2021-09-28", "close": 42.06, "volume": 2067399.0}, {"date": "2021-09-29", "close": 42.85, "volume": 1914218.0}, {"date": "2021-09-30", "close": 41.81, "volume": 2791449.0}, {"date": "2021-10-01", "close": 41.53, "volume": 2116842.0}, {"date": "2021-10-04", "close": 42.11, "volume": 2477561.0}, {"date": "2021-10-05", "close": 42.56, "volume": 3839120.0}, {"date": "2021-10-06", "close": 42.5, "volume": 1997480.0}, {"date": "2021-10-07", "close": 42.2, "volume": 2476993.0}, {"date": "2021-10-08", "close": 42.21, "volume": 1578243.0}, {"date": "2021-10-11", "close": 41.87, "volume": 1525911.0}, {"date": "2021-10-12", "close": 41.76, "volume": 2252564.0}, {"date": "2021-10-13", "close": 41.51, "volume": 2046408.0}, {"date": "2021-10-14", "close": 41.49, "volume": 1940564.0}, {"date": "2021-10-15", "close": 41.16, "volume": 2022874.0}, {"date": "2021-10-18", "close": 40.86, "volume": 2183379.0}, {"date": "2021-10-19", "close": 40.82, "volume": 1956190.0}, {"date": "2021-10-20", "close": 41.28, "volume": 1728202.0}, {"date": "2021-10-21", "close": 40.63, "volume": 2246339.0}, {"date": "2021-10-22", "close": 40.7, "volume": 2424943.0}, {"date": "2021-10-25", "close": 40.2, "volume": 3000222.0}, {"date": "2021-10-26", "close": 40.77, "volume": 2359919.0}, {"date": "2021-10-27", "close": 39.91, "volume": 2946666.0}, {"date": "2021-10-28", "close": 40.19, "volume": 2496425.0}, {"date": "2021-10-29", "close": 39.95, "volume": 1905942.0}, {"date": "2021-11-01", "close": 40.41, "volume": 2086366.0}, {"date": "2021-11-02", "close": 40.38, "volume": 1737492.0}, {"date": "2021-11-03", "close": 41.57, "volume": 2731942.0}, {"date": "2021-11-04", "close": 40.96, "volume": 2058833.0}, {"date": "2021-11-05", "close": 40.73, "volume": 1854563.0}, {"date": "2021-11-08", "close": 40.81, "volume": 1370600.0}, {"date": "2021-11-09", "close": 41.28, "volume": 1786026.0}, {"date": "2021-11-10", "close": 41.41, "volume": 1497018.0}, {"date": "2021-11-11", "close": 40.93, "volume": 1613890.0}, {"date": "2021-11-12", "close": 41.55, "volume": 1786528.0}, {"date": "2021-11-15", "close": 41.73, "volume": 1818898.0}, {"date": "2021-11-16", "close": 41.38, "volume": 1338425.0}, {"date": "2021-11-17", "close": 41.59, "volume": 1293385.0}, {"date": "2021-11-18", "close": 40.99, "volume": 1772879.0}, {"date": "2021-11-19", "close": 40.58, "volume": 1911306.0}, {"date": "2021-11-22", "close": 41.06, "volume": 1665829.0}, {"date": "2021-11-23", "close": 41.51, "volume": 2185694.0}, {"date": "2021-11-24", "close": 41.35, "volume": 1459928.0}, {"date": "2021-11-26", "close": 41.52, "volume": 1342088.0}, {"date": "2021-11-29", "close": 41.2, "volume": 1690297.0}, {"date": "2021-11-30", "close": 40.33, "volume": 4696994.0}, {"date": "2021-12-01", "close": 39.91, "volume": 2437464.0}, {"date": "2021-12-02", "close": 40.52, "volume": 2268443.0}, {"date": "2021-12-03", "close": 41.13, "volume": 2222722.0}, {"date": "2021-12-06", "close": 41.3, "volume": 2706177.0}, {"date": "2021-12-07", "close": 41.12, "volume": 3807512.0}, {"date": "2021-12-08", "close": 41.83, "volume": 4397720.0}, {"date": "2021-12-09", "close": 42.18, "volume": 3706166.0}, {"date": "2021-12-10", "close": 43.15, "volume": 2738690.0}, {"date": "2021-12-13", "close": 43.66, "volume": 3332018.0}, {"date": "2021-12-14", "close": 43.07, "volume": 4116221.0}, {"date": "2021-12-15", "close": 43.49, "volume": 3207117.0}, {"date": "2021-12-16", "close": 44.18, "volume": 3059592.0}, {"date": "2021-12-17", "close": 43.12, "volume": 6867321.0}, {"date": "2021-12-20", "close": 43.22, "volume": 3205971.0}, {"date": "2021-12-21", "close": 42.3, "volume": 2556884.0}, {"date": "2021-12-22", "close": 41.97, "volume": 2414347.0}, {"date": "2021-12-23", "close": 41.96, "volume": 1890508.0}, {"date": "2021-12-27", "close": 42.18, "volume": 1934280.0}, {"date": "2021-12-28", "close": 43.36, "volume": 2623393.0}, {"date": "2021-12-29", "close": 43.22, "volume": 1530149.0}, {"date": "2021-12-30", "close": 43.15, "volume": 1336394.0}, {"date": "2021-12-31", "close": 43.46, "volume": 1083902.0}, {"date": "2022-01-03", "close": 43.74, "volume": 2815033.0}, {"date": "2022-01-04", "close": 44.12, "volume": 2727472.0}, {"date": "2022-01-05", "close": 44.28, "volume": 3807684.0}, {"date": "2022-01-06", "close": 45.03, "volume": 5655463.0}, {"date": "2022-01-07", "close": 45.85, "volume": 3677064.0}, {"date": "2022-01-10", "close": 45.84, "volume": 3842851.0}, {"date": "2022-01-11", "close": 45.07, "volume": 2756457.0}, {"date": "2022-01-12", "close": 45.21, "volume": 1895492.0}, {"date": "2022-01-13", "close": 45.88, "volume": 2249466.0}, {"date": "2022-01-14", "close": 46.38, "volume": 1814696.0}, {"date": "2022-01-18", "close": 46.29, "volume": 2992965.0}, {"date": "2022-01-19", "close": 46.04, "volume": 3406562.0}, {"date": "2022-01-20", "close": 44.83, "volume": 5925514.0}, {"date": "2022-01-21", "close": 45.3, "volume": 2199325.0}, {"date": "2022-01-24", "close": 45.32, "volume": 2421783.0}, {"date": "2022-01-25", "close": 44.39, "volume": 2721393.0}, {"date": "2022-01-26", "close": 43.53, "volume": 4375456.0}, {"date": "2022-01-27", "close": 44.21, "volume": 1758326.0}, {"date": "2022-01-28", "close": 44.22, "volume": 2465426.0}, {"date": "2022-01-31", "close": 44.12, "volume": 4713951.0}, {"date": "2022-02-01", "close": 44.15, "volume": 2444813.0}, {"date": "2022-02-02", "close": 44.54, "volume": 2105772.0}, {"date": "2022-02-03", "close": 44.6, "volume": 1681327.0}, {"date": "2022-02-04", "close": 43.09, "volume": 3403075.0}, {"date": "2022-02-07", "close": 43.54, "volume": 1871557.0}, {"date": "2022-02-08", "close": 43.62, "volume": 1838602.0}, {"date": "2022-02-09", "close": 43.46, "volume": 1684303.0}, {"date": "2022-02-10", "close": 43.19, "volume": 2090545.0}, {"date": "2022-02-11", "close": 44.15, "volume": 2167441.0}, {"date": "2022-02-14", "close": 44.03, "volume": 1769328.0}, {"date": "2022-02-15", "close": 44.13, "volume": 1911226.0}, {"date": "2022-02-16", "close": 43.67, "volume": 2240731.0}, {"date": "2022-02-17", "close": 44.19, "volume": 3976631.0}, {"date": "2022-02-18", "close": 44.95, "volume": 6644654.0}, {"date": "2022-02-22", "close": 44.69, "volume": 2858020.0}, {"date": "2022-02-23", "close": 44.67, "volume": 2343002.0}, {"date": "2022-02-24", "close": 43.54, "volume": 3558872.0}, {"date": "2022-02-25", "close": 45.19, "volume": 1959130.0}, {"date": "2022-02-28", "close": 44.97, "volume": 2060176.0}, {"date": "2022-03-01", "close": 44.41, "volume": 2365045.0}, {"date": "2022-03-02", "close": 45.15, "volume": 3468665.0}, {"date": "2022-03-03", "close": 45.55, "volume": 2194144.0}, {"date": "2022-03-04", "close": 45.55, "volume": 3354319.0}, {"date": "2022-03-07", "close": 45.52, "volume": 3639669.0}, {"date": "2022-03-08", "close": 42.3, "volume": 6265827.0}, {"date": "2022-03-09", "close": 42.63, "volume": 3872192.0}, {"date": "2022-03-10", "close": 41.87, "volume": 2579990.0}, {"date": "2022-03-11", "close": 42.17, "volume": 2412701.0}, {"date": "2022-03-14", "close": 42.81, "volume": 2087210.0}, {"date": "2022-03-15", "close": 43.47, "volume": 2424065.0}, {"date": "2022-03-16", "close": 42.66, "volume": 1988740.0}, {"date": "2022-03-17", "close": 42.74, "volume": 1439521.0}, {"date": "2022-03-18", "close": 42.43, "volume": 3758914.0}, {"date": "2022-03-21", "close": 42.47, "volume": 1527964.0}, {"date": "2022-03-22", "close": 42.99, "volume": 1999676.0}, {"date": "2022-03-23", "close": 43.01, "volume": 2260136.0}, {"date": "2022-03-24", "close": 43.32, "volume": 1405006.0}, {"date": "2022-03-25", "close": 44.53, "volume": 1947753.0}, {"date": "2022-03-28", "close": 44.15, "volume": 1513856.0}, {"date": "2022-03-29", "close": 44.73, "volume": 1665760.0}, {"date": "2022-03-30", "close": 44.1, "volume": 3071684.0}, {"date": "2022-03-31", "close": 44.57, "volume": 1952722.0}, {"date": "2022-04-01", "close": 45.05, "volume": 1885508.0}, {"date": "2022-04-04", "close": 44.99, "volume": 1893514.0}, {"date": "2022-04-05", "close": 44.88, "volume": 2552573.0}, {"date": "2022-04-06", "close": 44.89, "volume": 2165360.0}, {"date": "2022-04-07", "close": 45.16, "volume": 1545387.0}, {"date": "2022-04-08", "close": 45.47, "volume": 1665856.0}, {"date": "2022-04-11", "close": 45.77, "volume": 1428902.0}, {"date": "2022-04-12", "close": 45.71, "volume": 1536870.0}, {"date": "2022-04-13", "close": 45.81, "volume": 1451872.0}, {"date": "2022-04-14", "close": 46.2, "volume": 1424493.0}, {"date": "2022-04-18", "close": 45.47, "volume": 1118282.0}, {"date": "2022-04-19", "close": 46.2, "volume": 1458805.0}, {"date": "2022-04-20", "close": 47.14, "volume": 1427690.0}, {"date": "2022-04-21", "close": 47.48, "volume": 1774932.0}, {"date": "2022-04-22", "close": 46.94, "volume": 1964251.0}, {"date": "2022-04-25", "close": 46.83, "volume": 2012345.0}, {"date": "2022-04-26", "close": 46.36, "volume": 1892725.0}, {"date": "2022-04-27", "close": 47.04, "volume": 2527074.0}, {"date": "2022-04-28", "close": 48.27, "volume": 2802431.0}, {"date": "2022-04-29", "close": 47.22, "volume": 2354737.0}, {"date": "2022-05-02", "close": 46.9, "volume": 2969276.0}, {"date": "2022-05-03", "close": 47.12, "volume": 2125828.0}, {"date": "2022-05-04", "close": 48.0, "volume": 1837500.0}, {"date": "2022-05-05", "close": 48.62, "volume": 3219363.0}, {"date": "2022-05-06", "close": 49.67, "volume": 3050367.0}, {"date": "2022-05-09", "close": 51.39, "volume": 6194423.0}, {"date": "2022-05-10", "close": 49.58, "volume": 3560516.0}, {"date": "2022-05-11", "close": 49.35, "volume": 1953067.0}, {"date": "2022-05-12", "close": 50.01, "volume": 2036948.0}, {"date": "2022-05-13", "close": 50.55, "volume": 1705993.0}, {"date": "2022-05-16", "close": 50.66, "volume": 1143030.0}, {"date": "2022-05-17", "close": 50.28, "volume": 2909618.0}, {"date": "2022-05-18", "close": 46.22, "volume": 3912374.0}, {"date": "2022-05-19", "close": 46.06, "volume": 2583166.0}, {"date": "2022-05-20", "close": 46.03, "volume": 3409728.0}, {"date": "2022-05-23", "close": 46.16, "volume": 2285893.0}, {"date": "2022-05-24", "close": 47.76, "volume": 2615902.0}, {"date": "2022-05-25", "close": 47.98, "volume": 2121218.0}, {"date": "2022-05-26", "close": 47.9, "volume": 1849105.0}, {"date": "2022-05-27", "close": 48.21, "volume": 1554186.0}, {"date": "2022-05-31", "close": 47.91, "volume": 5458503.0}, {"date": "2022-06-01", "close": 47.0, "volume": 2458226.0}, {"date": "2022-06-02", "close": 45.75, "volume": 4454695.0}, {"date": "2022-06-03", "close": 45.73, "volume": 2478408.0}, {"date": "2022-06-06", "close": 45.91, "volume": 1998604.0}, {"date": "2022-06-07", "close": 46.6, "volume": 3181375.0}, {"date": "2022-06-08", "close": 47.31, "volume": 5123356.0}, {"date": "2022-06-09", "close": 47.0, "volume": 3877177.0}, {"date": "2022-06-10", "close": 46.93, "volume": 2851349.0}, {"date": "2022-06-13", "close": 45.86, "volume": 2676771.0}, {"date": "2022-06-14", "close": 45.44, "volume": 2569105.0}, {"date": "2022-06-15", "close": 45.31, "volume": 2610478.0}, {"date": "2022-06-16", "close": 45.18, "volume": 2649569.0}, {"date": "2022-06-17", "close": 45.39, "volume": 8967712.0}, {"date": "2022-06-21", "close": 47.0, "volume": 3000128.0}, {"date": "2022-06-22", "close": 46.97, "volume": 2385695.0}, {"date": "2022-06-23", "close": 47.4, "volume": 2255686.0}, {"date": "2022-06-24", "close": 48.44, "volume": 3771821.0}, {"date": "2022-06-27", "close": 48.14, "volume": 1895088.0}, {"date": "2022-06-28", "close": 47.89, "volume": 2188069.0}, {"date": "2022-06-29", "close": 48.4, "volume": 2371757.0}, {"date": "2022-06-30", "close": 48.05, "volume": 2355735.0}, {"date": "2022-07-01", "close": 48.49, "volume": 2998362.0}, {"date": "2022-07-05", "close": 48.25, "volume": 2448152.0}, {"date": "2022-07-06", "close": 48.36, "volume": 2479980.0}, {"date": "2022-07-07", "close": 48.57, "volume": 2565606.0}, {"date": "2022-07-08", "close": 48.58, "volume": 2859697.0}, {"date": "2022-07-11", "close": 48.74, "volume": 1530621.0}, {"date": "2022-07-12", "close": 48.89, "volume": 1727319.0}, {"date": "2022-07-13", "close": 49.46, "volume": 3327746.0}, {"date": "2022-07-14", "close": 49.05, "volume": 2228844.0}, {"date": "2022-07-15", "close": 48.73, "volume": 1662638.0}, {"date": "2022-07-18", "close": 48.18, "volume": 1444161.0}, {"date": "2022-07-19", "close": 48.42, "volume": 1656148.0}, {"date": "2022-07-20", "close": 48.05, "volume": 1412381.0}, {"date": "2022-07-21", "close": 47.61, "volume": 1400189.0}, {"date": "2022-07-22", "close": 47.85, "volume": 1299289.0}, {"date": "2022-07-25", "close": 48.61, "volume": 2223067.0}, {"date": "2022-07-26", "close": 49.0, "volume": 2215807.0}, {"date": "2022-07-27", "close": 48.56, "volume": 2590637.0}, {"date": "2022-07-28", "close": 49.12, "volume": 1873610.0}, {"date": "2022-07-29", "close": 49.35, "volume": 6999153.0}, {"date": "2022-08-01", "close": 49.58, "volume": 1950852.0}, {"date": "2022-08-02", "close": 49.2, "volume": 1698165.0}, {"date": "2022-08-03", "close": 49.69, "volume": 1418088.0}, {"date": "2022-08-04", "close": 48.94, "volume": 1616525.0}, {"date": "2022-08-05", "close": 49.42, "volume": 1034396.0}, {"date": "2022-08-08", "close": 49.54, "volume": 1164035.0}, {"date": "2022-08-09", "close": 49.68, "volume": 1214790.0}, {"date": "2022-08-10", "close": 49.94, "volume": 1350243.0}, {"date": "2022-08-11", "close": 50.09, "volume": 1430170.0}, {"date": "2022-08-12", "close": 49.94, "volume": 1103825.0}, {"date": "2022-08-15", "close": 50.05, "volume": 1165448.0}, {"date": "2022-08-16", "close": 50.69, "volume": 1491933.0}, {"date": "2022-08-17", "close": 50.69, "volume": 1161065.0}, {"date": "2022-08-18", "close": 50.79, "volume": 924142.0}, {"date": "2022-08-19", "close": 51.31, "volume": 1681838.0}, {"date": "2022-08-22", "close": 50.85, "volume": 1404503.0}, {"date": "2022-08-23", "close": 51.16, "volume": 1426600.0}, {"date": "2022-08-24", "close": 51.55, "volume": 1516840.0}, {"date": "2022-08-25", "close": 51.19, "volume": 1845849.0}, {"date": "2022-08-26", "close": 50.69, "volume": 2357329.0}, {"date": "2022-08-29", "close": 51.14, "volume": 2214231.0}, {"date": "2022-08-30", "close": 50.69, "volume": 2467208.0}, {"date": "2022-08-31", "close": 50.38, "volume": 2892293.0}, {"date": "2022-09-01", "close": 49.37, "volume": 6185078.0}, {"date": "2022-09-02", "close": 49.13, "volume": 3178612.0}, {"date": "2022-09-06", "close": 48.81, "volume": 3216244.0}, {"date": "2022-09-07", "close": 49.31, "volume": 2782455.0}, {"date": "2022-09-08", "close": 47.84, "volume": 4530410.0}, {"date": "2022-09-09", "close": 47.93, "volume": 2344332.0}, {"date": "2022-09-12", "close": 48.51, "volume": 2996699.0}, {"date": "2022-09-13", "close": 47.28, "volume": 2605157.0}, {"date": "2022-09-14", "close": 47.34, "volume": 2944748.0}, {"date": "2022-09-15", "close": 47.09, "volume": 3064587.0}, {"date": "2022-09-16", "close": 47.69, "volume": 7696710.0}, {"date": "2022-09-19", "close": 48.05, "volume": 1790954.0}, {"date": "2022-09-20", "close": 47.77, "volume": 1744514.0}, {"date": "2022-09-21", "close": 48.53, "volume": 2551200.0}, {"date": "2022-09-22", "close": 49.18, "volume": 2610008.0}, {"date": "2022-09-23", "close": 48.6, "volume": 2177244.0}, {"date": "2022-09-26", "close": 47.98, "volume": 1873981.0}, {"date": "2022-09-27", "close": 47.08, "volume": 2252029.0}, {"date": "2022-09-28", "close": 47.88, "volume": 2019873.0}, {"date": "2022-09-29", "close": 47.01, "volume": 1737300.0}, {"date": "2022-09-30", "close": 47.12, "volume": 3685950.0}, {"date": "2022-10-03", "close": 47.72, "volume": 2530903.0}, {"date": "2022-10-04", "close": 48.06, "volume": 2751491.0}, {"date": "2022-10-05", "close": 47.59, "volume": 2051455.0}, {"date": "2022-10-06", "close": 46.81, "volume": 2589488.0}, {"date": "2022-10-07", "close": 46.63, "volume": 1815864.0}, {"date": "2022-10-10", "close": 47.72, "volume": 1882635.0}, {"date": "2022-10-11", "close": 48.62, "volume": 1755085.0}, {"date": "2022-10-12", "close": 49.09, "volume": 2225297.0}, {"date": "2022-10-13", "close": 50.62, "volume": 2660854.0}, {"date": "2022-10-14", "close": 50.37, "volume": 2130214.0}, {"date": "2022-10-17", "close": 50.01, "volume": 2437811.0}, {"date": "2022-10-18", "close": 50.55, "volume": 2920510.0}, {"date": "2022-10-19", "close": 50.98, "volume": 2553516.0}, {"date": "2022-10-20", "close": 49.88, "volume": 2247597.0}, {"date": "2022-10-21", "close": 50.25, "volume": 1706958.0}, {"date": "2022-10-24", "close": 50.6, "volume": 1650256.0}, {"date": "2022-10-25", "close": 51.16, "volume": 1677231.0}, {"date": "2022-10-26", "close": 51.54, "volume": 2122088.0}, {"date": "2022-10-27", "close": 51.8, "volume": 2999503.0}, {"date": "2022-10-28", "close": 52.73, "volume": 2284333.0}, {"date": "2022-10-31", "close": 52.91, "volume": 1790121.0}, {"date": "2022-11-01", "close": 52.57, "volume": 1614767.0}, {"date": "2022-11-02", "close": 52.26, "volume": 2224376.0}, {"date": "2022-11-03", "close": 51.23, "volume": 3430199.0}, {"date": "2022-11-04", "close": 50.83, "volume": 2515651.0}, {"date": "2022-11-07", "close": 51.12, "volume": 2229869.0}, {"date": "2022-11-08", "close": 51.54, "volume": 1709239.0}, {"date": "2022-11-09", "close": 51.44, "volume": 1844587.0}, {"date": "2022-11-10", "close": 50.55, "volume": 3188684.0}, {"date": "2022-11-11", "close": 48.97, "volume": 3766400.0}, {"date": "2022-11-14", "close": 48.64, "volume": 2746761.0}, {"date": "2022-11-15", "close": 48.81, "volume": 2392195.0}, {"date": "2022-11-16", "close": 50.71, "volume": 2747502.0}, {"date": "2022-11-17", "close": 50.49, "volume": 2410431.0}, {"date": "2022-11-18", "close": 51.56, "volume": 2033443.0}, {"date": "2022-11-21", "close": 52.19, "volume": 1503394.0}, {"date": "2022-11-22", "close": 52.57, "volume": 1755085.0}, {"date": "2022-11-23", "close": 52.54, "volume": 1685327.0}, {"date": "2022-11-25", "close": 53.04, "volume": 911404.0}, {"date": "2022-11-28", "close": 52.92, "volume": 1879425.0}, {"date": "2022-11-29", "close": 52.62, "volume": 2082169.0}, {"date": "2022-11-30", "close": 53.67, "volume": 3622964.0}, {"date": "2022-12-01", "close": 53.59, "volume": 2599315.0}, {"date": "2022-12-02", "close": 54.1, "volume": 2095574.0}, {"date": "2022-12-05", "close": 53.3, "volume": 2472296.0}, {"date": "2022-12-06", "close": 52.99, "volume": 3333282.0}, {"date": "2022-12-07", "close": 56.18, "volume": 8910159.0}, {"date": "2022-12-08", "close": 57.07, "volume": 4463078.0}, {"date": "2022-12-09", "close": 55.66, "volume": 3571881.0}, {"date": "2022-12-12", "close": 56.91, "volume": 2570550.0}, {"date": "2022-12-13", "close": 56.27, "volume": 4091372.0}, {"date": "2022-12-14", "close": 57.0, "volume": 2180581.0}, {"date": "2022-12-15", "close": 56.92, "volume": 2222850.0}, {"date": "2022-12-16", "close": 57.06, "volume": 4431645.0}, {"date": "2022-12-19", "close": 56.83, "volume": 2254576.0}, {"date": "2022-12-20", "close": 56.18, "volume": 2772562.0}, {"date": "2022-12-21", "close": 56.91, "volume": 1695512.0}, {"date": "2022-12-22", "close": 56.82, "volume": 1744647.0}, {"date": "2022-12-23", "close": 57.28, "volume": 1608277.0}, {"date": "2022-12-27", "close": 57.55, "volume": 1561001.0}, {"date": "2022-12-28", "close": 57.04, "volume": 1263228.0}, {"date": "2022-12-29", "close": 56.71, "volume": 2226900.0}, {"date": "2022-12-30", "close": 56.75, "volume": 1467801.0}, {"date": "2023-01-03", "close": 56.2, "volume": 2725016.0}, {"date": "2023-01-04", "close": 55.76, "volume": 2388397.0}, {"date": "2023-01-05", "close": 56.14, "volume": 2035898.0}, {"date": "2023-01-06", "close": 57.01, "volume": 2284796.0}, {"date": "2023-01-09", "close": 55.95, "volume": 2300054.0}, {"date": "2023-01-10", "close": 56.0, "volume": 2004762.0}, {"date": "2023-01-11", "close": 55.63, "volume": 1929322.0}, {"date": "2023-01-12", "close": 54.73, "volume": 2889605.0}, {"date": "2023-01-13", "close": 54.96, "volume": 2181974.0}, {"date": "2023-01-17", "close": 54.66, "volume": 2340693.0}, {"date": "2023-01-18", "close": 52.58, "volume": 3947930.0}, {"date": "2023-01-19", "close": 52.39, "volume": 2520779.0}, {"date": "2023-01-20", "close": 52.04, "volume": 3543921.0}, {"date": "2023-01-23", "close": 51.58, "volume": 2198327.0}, {"date": "2023-01-24", "close": 51.4, "volume": 3509419.0}, {"date": "2023-01-25", "close": 51.66, "volume": 2499632.0}, {"date": "2023-01-26", "close": 50.67, "volume": 2453474.0}, {"date": "2023-01-27", "close": 51.13, "volume": 2453658.0}, {"date": "2023-01-30", "close": 51.9, "volume": 2075118.0}, {"date": "2023-01-31", "close": 51.93, "volume": 2120210.0}, {"date": "2023-02-01", "close": 51.67, "volume": 2282109.0}, {"date": "2023-02-02", "close": 50.38, "volume": 3315167.0}, {"date": "2023-02-03", "close": 50.88, "volume": 2398095.0}, {"date": "2023-02-06", "close": 52.08, "volume": 2937100.0}, {"date": "2023-02-07", "close": 51.3, "volume": 2842565.0}, {"date": "2023-02-08", "close": 50.9, "volume": 2030724.0}, {"date": "2023-02-09", "close": 50.51, "volume": 2042887.0}, {"date": "2023-02-10", "close": 51.43, "volume": 1769238.0}, {"date": "2023-02-13", "close": 51.8, "volume": 1695714.0}, {"date": "2023-02-14", "close": 51.02, "volume": 2590487.0}, {"date": "2023-02-15", "close": 50.95, "volume": 1330717.0}, {"date": "2023-02-16", "close": 50.89, "volume": 1566146.0}, {"date": "2023-02-17", "close": 52.35, "volume": 3005525.0}, {"date": "2023-02-21", "close": 53.35, "volume": 4700080.0}, {"date": "2023-02-22", "close": 52.98, "volume": 2225402.0}, {"date": "2023-02-23", "close": 53.05, "volume": 1271472.0}, {"date": "2023-02-24", "close": 53.13, "volume": 1240630.0}, {"date": "2023-02-27", "close": 53.12, "volume": 1508289.0}, {"date": "2023-02-28", "close": 52.52, "volume": 3386911.0}, {"date": "2023-03-01", "close": 51.91, "volume": 2379780.0}, {"date": "2023-03-02", "close": 52.42, "volume": 1809041.0}, {"date": "2023-03-03", "close": 52.41, "volume": 1937687.0}, {"date": "2023-03-06", "close": 52.58, "volume": 3279211.0}, {"date": "2023-03-07", "close": 52.13, "volume": 3255024.0}, {"date": "2023-03-08", "close": 53.14, "volume": 5360332.0}, {"date": "2023-03-09", "close": 52.33, "volume": 2939959.0}, {"date": "2023-03-10", "close": 52.51, "volume": 2612914.0}, {"date": "2023-03-13", "close": 53.28, "volume": 2421734.0}, {"date": "2023-03-14", "close": 53.77, "volume": 2889672.0}, {"date": "2023-03-15", "close": 54.34, "volume": 2534256.0}, {"date": "2023-03-16", "close": 54.06, "volume": 2648198.0}, {"date": "2023-03-17", "close": 53.38, "volume": 4545220.0}, {"date": "2023-03-20", "close": 54.08, "volume": 2404488.0}, {"date": "2023-03-21", "close": 54.08, "volume": 1714613.0}, {"date": "2023-03-22", "close": 53.59, "volume": 1624094.0}, {"date": "2023-03-23", "close": 53.5, "volume": 1821121.0}, {"date": "2023-03-24", "close": 54.54, "volume": 1817906.0}, {"date": "2023-03-27", "close": 54.69, "volume": 1638483.0}, {"date": "2023-03-28", "close": 54.75, "volume": 1335998.0}, {"date": "2023-03-29", "close": 54.62, "volume": 1649486.0}, {"date": "2023-03-30", "close": 54.4, "volume": 1902218.0}, {"date": "2023-03-31", "close": 54.98, "volume": 1979700.0}, {"date": "2023-04-03", "close": 55.15, "volume": 1858039.0}, {"date": "2023-04-04", "close": 54.98, "volume": 1885102.0}, {"date": "2023-04-05", "close": 55.56, "volume": 2138462.0}, {"date": "2023-04-06", "close": 55.47, "volume": 1532888.0}, {"date": "2023-04-10", "close": 55.36, "volume": 1372315.0}, {"date": "2023-04-11", "close": 55.79, "volume": 1746212.0}, {"date": "2023-04-12", "close": 55.36, "volume": 1710489.0}, {"date": "2023-04-13", "close": 55.32, "volume": 1851869.0}, {"date": "2023-04-14", "close": 54.78, "volume": 1117906.0}, {"date": "2023-04-17", "close": 55.21, "volume": 1161872.0}, {"date": "2023-04-18", "close": 55.12, "volume": 1353129.0}, {"date": "2023-04-19", "close": 54.23, "volume": 3019455.0}, {"date": "2023-04-20", "close": 54.38, "volume": 2221821.0}, {"date": "2023-04-21", "close": 53.67, "volume": 2372789.0}, {"date": "2023-04-24", "close": 53.49, "volume": 2091626.0}, {"date": "2023-04-25", "close": 54.67, "volume": 2015838.0}, {"date": "2023-04-26", "close": 54.54, "volume": 1635428.0}, {"date": "2023-04-27", "close": 54.98, "volume": 1609857.0}, {"date": "2023-04-28", "close": 54.3, "volume": 1947255.0}, {"date": "2023-05-01", "close": 54.63, "volume": 1964046.0}, {"date": "2023-05-02", "close": 54.55, "volume": 1665399.0}, {"date": "2023-05-03", "close": 54.55, "volume": 2624439.0}, {"date": "2023-05-04", "close": 54.33, "volume": 1693236.0}, {"date": "2023-05-05", "close": 54.74, "volume": 1464237.0}, {"date": "2023-05-08", "close": 54.46, "volume": 2567583.0}, {"date": "2023-05-09", "close": 54.6, "volume": 1615905.0}, {"date": "2023-05-10", "close": 54.35, "volume": 1724118.0}, {"date": "2023-05-11", "close": 54.46, "volume": 1287150.0}, {"date": "2023-05-12", "close": 54.33, "volume": 1664953.0}, {"date": "2023-05-15", "close": 53.33, "volume": 2705458.0}, {"date": "2023-05-16", "close": 53.02, "volume": 3388782.0}, {"date": "2023-05-17", "close": 53.58, "volume": 1987440.0}, {"date": "2023-05-18", "close": 52.85, "volume": 2092271.0}, {"date": "2023-05-19", "close": 52.68, "volume": 2607820.0}, {"date": "2023-05-22", "close": 51.59, "volume": 2347918.0}, {"date": "2023-05-23", "close": 51.87, "volume": 2981165.0}, {"date": "2023-05-24", "close": 51.6, "volume": 1696495.0}, {"date": "2023-05-25", "close": 51.46, "volume": 1991582.0}, {"date": "2023-05-26", "close": 51.51, "volume": 2346754.0}, {"date": "2023-05-30", "close": 50.37, "volume": 2458617.0}, {"date": "2023-05-31", "close": 50.55, "volume": 5701252.0}, {"date": "2023-06-01", "close": 50.65, "volume": 3278324.0}, {"date": "2023-06-02", "close": 51.47, "volume": 3297563.0}, {"date": "2023-06-05", "close": 51.56, "volume": 2825494.0}, {"date": "2023-06-06", "close": 50.59, "volume": 3590732.0}, {"date": "2023-06-07", "close": 46.08, "volume": 10947470.0}, {"date": "2023-06-08", "close": 46.77, "volume": 5294972.0}, {"date": "2023-06-09", "close": 46.05, "volume": 3355265.0}, {"date": "2023-06-12", "close": 45.98, "volume": 3663149.0}, {"date": "2023-06-13", "close": 46.25, "volume": 3320272.0}, {"date": "2023-06-14", "close": 45.91, "volume": 2244724.0}, {"date": "2023-06-15", "close": 46.44, "volume": 2664945.0}, {"date": "2023-06-16", "close": 46.42, "volume": 3680617.0}, {"date": "2023-06-20", "close": 45.79, "volume": 2713208.0}, {"date": "2023-06-21", "close": 45.68, "volume": 2360616.0}, {"date": "2023-06-22", "close": 45.78, "volume": 1770530.0}, {"date": "2023-06-23", "close": 45.59, "volume": 2408083.0}, {"date": "2023-06-26", "close": 45.83, "volume": 2293236.0}, {"date": "2023-06-27", "close": 46.2, "volume": 2060512.0}, {"date": "2023-06-28", "close": 45.32, "volume": 3239957.0}, {"date": "2023-06-29", "close": 45.48, "volume": 2217072.0}, {"date": "2023-06-30", "close": 45.71, "volume": 2529494.0}, {"date": "2023-07-03", "close": 46.51, "volume": 1951124.0}, {"date": "2023-07-05", "close": 45.98, "volume": 2429547.0}, {"date": "2023-07-06", "close": 46.02, "volume": 2295232.0}, {"date": "2023-07-07", "close": 45.54, "volume": 2153364.0}, {"date": "2023-07-10", "close": 45.99, "volume": 2499294.0}, {"date": "2023-07-11", "close": 46.2, "volume": 2288873.0}, {"date": "2023-07-12", "close": 45.92, "volume": 2614605.0}, {"date": "2023-07-13", "close": 45.53, "volume": 2209049.0}, {"date": "2023-07-14", "close": 45.39, "volume": 1830517.0}, {"date": "2023-07-17", "close": 44.94, "volume": 2048240.0}, {"date": "2023-07-18", "close": 44.86, "volume": 1822999.0}, {"date": "2023-07-19", "close": 45.89, "volume": 2587821.0}, {"date": "2023-07-20", "close": 46.55, "volume": 3600788.0}, {"date": "2023-07-21", "close": 46.33, "volume": 2312514.0}, {"date": "2023-07-24", "close": 46.41, "volume": 1475403.0}, {"date": "2023-07-25", "close": 46.27, "volume": 1610244.0}, {"date": "2023-07-26", "close": 46.19, "volume": 1929240.0}, {"date": "2023-07-27", "close": 46.04, "volume": 2053265.0}, {"date": "2023-07-28", "close": 46.25, "volume": 1653065.0}, {"date": "2023-07-31", "close": 45.82, "volume": 2193423.0}, {"date": "2023-08-01", "close": 45.5, "volume": 1845325.0}, {"date": "2023-08-02", "close": 46.21, "volume": 2063110.0}, {"date": "2023-08-03", "close": 45.63, "volume": 1758708.0}, {"date": "2023-08-04", "close": 45.15, "volume": 2301633.0}, {"date": "2023-08-07", "close": 44.34, "volume": 5378810.0}, {"date": "2023-08-08", "close": 43.31, "volume": 3186197.0}, {"date": "2023-08-09", "close": 43.97, "volume": 2339480.0}, {"date": "2023-08-10", "close": 44.01, "volume": 2298853.0}, {"date": "2023-08-11", "close": 44.05, "volume": 1503523.0}, {"date": "2023-08-14", "close": 43.68, "volume": 1944774.0}, {"date": "2023-08-15", "close": 42.99, "volume": 1851626.0}, {"date": "2023-08-16", "close": 42.92, "volume": 1927876.0}, {"date": "2023-08-17", "close": 42.37, "volume": 2055675.0}, {"date": "2023-08-18", "close": 42.83, "volume": 3082940.0}, {"date": "2023-08-21", "close": 42.06, "volume": 2467293.0}, {"date": "2023-08-22", "close": 41.89, "volume": 2404828.0}, {"date": "2023-08-23", "close": 41.79, "volume": 2111943.0}, {"date": "2023-08-24", "close": 41.77, "volume": 2288799.0}, {"date": "2023-08-25", "close": 42.08, "volume": 2080571.0}, {"date": "2023-08-28", "close": 42.23, "volume": 2033535.0}, {"date": "2023-08-29", "close": 42.28, "volume": 2524931.0}, {"date": "2023-08-30", "close": 41.96, "volume": 3129609.0}, {"date": "2023-08-31", "close": 41.7, "volume": 5528595.0}, {"date": "2023-09-01", "close": 40.89, "volume": 4106659.0}, {"date": "2023-09-05", "close": 41.22, "volume": 4315729.0}, {"date": "2023-09-06", "close": 41.1, "volume": 2589501.0}, {"date": "2023-09-07", "close": 41.82, "volume": 4037353.0}, {"date": "2023-09-08", "close": 42.18, "volume": 3442500.0}, {"date": "2023-09-11", "close": 42.72, "volume": 3825727.0}, {"date": "2023-09-12", "close": 42.58, "volume": 4378768.0}, {"date": "2023-09-13", "close": 42.72, "volume": 3094660.0}, {"date": "2023-09-14", "close": 43.49, "volume": 3948211.0}, {"date": "2023-09-15", "close": 43.04, "volume": 8598787.0}, {"date": "2023-09-18", "close": 42.72, "volume": 2686702.0}, {"date": "2023-09-19", "close": 42.32, "volume": 2138421.0}, {"date": "2023-09-20", "close": 42.68, "volume": 2135056.0}, {"date": "2023-09-21", "close": 42.9, "volume": 3413138.0}, {"date": "2023-09-22", "close": 42.61, "volume": 2393270.0}, {"date": "2023-09-25", "close": 41.98, "volume": 2079371.0}, {"date": "2023-09-26", "close": 41.76, "volume": 2433991.0}, {"date": "2023-09-27", "close": 41.46, "volume": 4511705.0}, {"date": "2023-09-28", "close": 41.26, "volume": 2055754.0}, {"date": "2023-09-29", "close": 41.08, "volume": 3002832.0}, {"date": "2023-10-02", "close": 39.5, "volume": 4110888.0}, {"date": "2023-10-03", "close": 39.87, "volume": 3208695.0}, {"date": "2023-10-04", "close": 39.92, "volume": 2594017.0}, {"date": "2023-10-05", "close": 39.17, "volume": 2187156.0}, {"date": "2023-10-06", "close": 39.46, "volume": 3801470.0}, {"date": "2023-10-09", "close": 40.24, "volume": 3298403.0}, {"date": "2023-10-10", "close": 39.56, "volume": 3519778.0}, {"date": "2023-10-11", "close": 39.43, "volume": 1994052.0}, {"date": "2023-10-12", "close": 38.06, "volume": 3466981.0}, {"date": "2023-10-13", "close": 39.71, "volume": 4250129.0}, {"date": "2023-10-16", "close": 40.1, "volume": 3215189.0}, {"date": "2023-10-17", "close": 39.63, "volume": 2901296.0}, {"date": "2023-10-18", "close": 39.84, "volume": 2386712.0}, {"date": "2023-10-19", "close": 39.78, "volume": 2170897.0}, {"date": "2023-10-20", "close": 39.72, "volume": 2399024.0}, {"date": "2023-10-23", "close": 39.51, "volume": 2646854.0}, {"date": "2023-10-24", "close": 39.6, "volume": 2675718.0}, {"date": "2023-10-25", "close": 40.9, "volume": 2316370.0}, {"date": "2023-10-26", "close": 40.93, "volume": 2639595.0}, {"date": "2023-10-27", "close": 40.44, "volume": 1876101.0}, {"date": "2023-10-30", "close": 40.4, "volume": 1874698.0}, {"date": "2023-10-31", "close": 40.41, "volume": 1997959.0}, {"date": "2023-11-01", "close": 40.67, "volume": 2340858.0}, {"date": "2023-11-02", "close": 41.28, "volume": 2132011.0}, {"date": "2023-11-03", "close": 40.99, "volume": 1615335.0}, {"date": "2023-11-06", "close": 40.7, "volume": 2006629.0}, {"date": "2023-11-07", "close": 40.43, "volume": 1911088.0}, {"date": "2023-11-08", "close": 40.27, "volume": 1625952.0}, {"date": "2023-11-09", "close": 40.64, "volume": 1765388.0}, {"date": "2023-11-10", "close": 40.42, "volume": 1999666.0}, {"date": "2023-11-13", "close": 40.42, "volume": 1981088.0}, {"date": "2023-11-14", "close": 40.57, "volume": 3089983.0}, {"date": "2023-11-15", "close": 40.5, "volume": 1735585.0}, {"date": "2023-11-16", "close": 41.13, "volume": 3689048.0}, {"date": "2023-11-17", "close": 40.88, "volume": 5030332.0}, {"date": "2023-11-20", "close": 40.73, "volume": 2476357.0}, {"date": "2023-11-21", "close": 40.65, "volume": 2458696.0}, {"date": "2023-11-22", "close": 40.96, "volume": 1962431.0}, {"date": "2023-11-24", "close": 41.15, "volume": 711120.0}, {"date": "2023-11-27", "close": 40.83, "volume": 2535069.0}, {"date": "2023-11-28", "close": 40.44, "volume": 2336220.0}, {"date": "2023-11-29", "close": 39.76, "volume": 2681560.0}, {"date": "2023-11-30", "close": 40.18, "volume": 6215552.0}, {"date": "2023-12-01", "close": 40.6, "volume": 2643966.0}, {"date": "2023-12-04", "close": 41.01, "volume": 3789111.0}, {"date": "2023-12-05", "close": 40.37, "volume": 5150372.0}, {"date": "2023-12-06", "close": 43.24, "volume": 6662411.0}, {"date": "2023-12-07", "close": 43.44, "volume": 4722659.0}, {"date": "2023-12-08", "close": 42.91, "volume": 2844400.0}, {"date": "2023-12-11", "close": 43.83, "volume": 3286445.0}, {"date": "2023-12-12", "close": 44.39, "volume": 3026468.0}, {"date": "2023-12-13", "close": 45.34, "volume": 4099769.0}, {"date": "2023-12-14", "close": 44.41, "volume": 3461960.0}, {"date": "2023-12-15", "close": 43.88, "volume": 8743464.0}, {"date": "2023-12-18", "close": 43.76, "volume": 2841969.0}, {"date": "2023-12-19", "close": 43.68, "volume": 2561377.0}, {"date": "2023-12-20", "close": 42.6, "volume": 4020985.0}, {"date": "2023-12-21", "close": 42.77, "volume": 2356046.0}, {"date": "2023-12-22", "close": 43.0, "volume": 2051797.0}, {"date": "2023-12-26", "close": 42.98, "volume": 1659873.0}, {"date": "2023-12-27", "close": 42.85, "volume": 1736279.0}, {"date": "2023-12-28", "close": 42.99, "volume": 1690733.0}, {"date": "2023-12-29", "close": 43.23, "volume": 2173960.0}, {"date": "2024-01-02", "close": 44.74, "volume": 3198075.0}, {"date": "2024-01-03", "close": 44.53, "volume": 3397201.0}, {"date": "2024-01-04", "close": 43.47, "volume": 2734895.0}, {"date": "2024-01-05", "close": 43.61, "volume": 2063781.0}, {"date": "2024-01-08", "close": 43.93, "volume": 2034845.0}, {"date": "2024-01-09", "close": 44.8, "volume": 3505447.0}, {"date": "2024-01-10", "close": 43.72, "volume": 3077181.0}, {"date": "2024-01-11", "close": 43.46, "volume": 2938987.0}, {"date": "2024-01-12", "close": 43.42, "volume": 1939426.0}, {"date": "2024-01-16", "close": 43.54, "volume": 2735854.0}, {"date": "2024-01-17", "close": 44.12, "volume": 2857325.0}, {"date": "2024-01-18", "close": 43.71, "volume": 2362273.0}, {"date": "2024-01-19", "close": 43.15, "volume": 2228080.0}, {"date": "2024-01-22", "close": 43.17, "volume": 1839879.0}, {"date": "2024-01-23", "close": 44.25, "volume": 3093431.0}, {"date": "2024-01-24", "close": 44.12, "volume": 3036482.0}, {"date": "2024-01-25", "close": 44.24, "volume": 2036701.0}, {"date": "2024-01-26", "close": 44.5, "volume": 1782108.0}, {"date": "2024-01-29", "close": 43.78, "volume": 2918565.0}, {"date": "2024-01-30", "close": 44.68, "volume": 2328231.0}, {"date": "2024-01-31", "close": 44.63, "volume": 2658601.0}, {"date": "2024-02-01", "close": 45.2, "volume": 2380619.0}, {"date": "2024-02-02", "close": 44.82, "volume": 2261609.0}, {"date": "2024-02-05", "close": 43.72, "volume": 2485980.0}, {"date": "2024-02-06", "close": 44.36, "volume": 3188684.0}, {"date": "2024-02-07", "close": 43.63, "volume": 2241776.0}, {"date": "2024-02-08", "close": 43.1, "volume": 2418860.0}, {"date": "2024-02-09", "close": 41.99, "volume": 3026894.0}, {"date": "2024-02-12", "close": 42.47, "volume": 2395751.0}, {"date": "2024-02-13", "close": 41.73, "volume": 4046300.0}, {"date": "2024-02-14", "close": 40.92, "volume": 5126620.0}, {"date": "2024-02-15", "close": 41.28, "volume": 2565484.0}, {"date": "2024-02-16", "close": 41.45, "volume": 3338383.0}, {"date": "2024-02-20", "close": 42.16, "volume": 3536137.0}, {"date": "2024-02-21", "close": 42.6, "volume": 2253144.0}, {"date": "2024-02-22", "close": 42.2, "volume": 2143952.0}, {"date": "2024-02-23", "close": 42.45, "volume": 1611562.0}, {"date": "2024-02-26", "close": 42.18, "volume": 3037997.0}, {"date": "2024-02-27", "close": 42.26, "volume": 2748804.0}, {"date": "2024-02-28", "close": 42.15, "volume": 1718700.0}, {"date": "2024-02-29", "close": 42.64, "volume": 3930714.0}, {"date": "2024-03-01", "close": 42.87, "volume": 2644322.0}, {"date": "2024-03-04", "close": 43.28, "volume": 3828049.0}, {"date": "2024-03-05", "close": 42.95, "volume": 3523684.0}, {"date": "2024-03-06", "close": 43.3, "volume": 6271434.0}, {"date": "2024-03-07", "close": 42.07, "volume": 3992549.0}, {"date": "2024-03-08", "close": 42.25, "volume": 2359484.0}, {"date": "2024-03-11", "close": 43.01, "volume": 2573643.0}, {"date": "2024-03-12", "close": 43.01, "volume": 2144053.0}, {"date": "2024-03-13", "close": 42.81, "volume": 2682322.0}, {"date": "2024-03-14", "close": 41.96, "volume": 2268021.0}, {"date": "2024-03-15", "close": 42.71, "volume": 5195574.0}, {"date": "2024-03-18", "close": 43.32, "volume": 3572704.0}, {"date": "2024-03-19", "close": 43.57, "volume": 2694644.0}, {"date": "2024-03-20", "close": 43.35, "volume": 2907898.0}, {"date": "2024-03-21", "close": 43.25, "volume": 2015554.0}, {"date": "2024-03-22", "close": 43.55, "volume": 2086371.0}, {"date": "2024-03-25", "close": 43.37, "volume": 1456670.0}, {"date": "2024-03-26", "close": 43.37, "volume": 2974679.0}, {"date": "2024-03-27", "close": 44.07, "volume": 1919600.0}, {"date": "2024-03-28", "close": 44.45, "volume": 2889080.0}, {"date": "2024-04-01", "close": 44.66, "volume": 2655380.0}, {"date": "2024-04-02", "close": 44.42, "volume": 2467269.0}, {"date": "2024-04-03", "close": 42.94, "volume": 2617094.0}, {"date": "2024-04-04", "close": 43.99, "volume": 3240215.0}, {"date": "2024-04-05", "close": 43.3, "volume": 2937127.0}, {"date": "2024-04-08", "close": 43.72, "volume": 2300232.0}, {"date": "2024-04-09", "close": 44.45, "volume": 3057427.0}, {"date": "2024-04-10", "close": 43.68, "volume": 2313023.0}, {"date": "2024-04-11", "close": 43.21, "volume": 1964424.0}, {"date": "2024-04-12", "close": 42.31, "volume": 1646638.0}, {"date": "2024-04-15", "close": 42.69, "volume": 2061693.0}, {"date": "2024-04-16", "close": 43.01, "volume": 2582183.0}, {"date": "2024-04-17", "close": 43.31, "volume": 1779087.0}, {"date": "2024-04-18", "close": 43.71, "volume": 2343479.0}, {"date": "2024-04-19", "close": 44.2, "volume": 2240682.0}, {"date": "2024-04-22", "close": 45.12, "volume": 2597674.0}, {"date": "2024-04-23", "close": 44.96, "volume": 2396137.0}, {"date": "2024-04-24", "close": 45.54, "volume": 3510037.0}, {"date": "2024-04-25", "close": 45.37, "volume": 3081458.0}, {"date": "2024-04-26", "close": 44.85, "volume": 2394862.0}, {"date": "2024-04-29", "close": 44.93, "volume": 1826419.0}, {"date": "2024-04-30", "close": 45.71, "volume": 2701579.0}, {"date": "2024-05-01", "close": 45.53, "volume": 2414193.0}, {"date": "2024-05-02", "close": 45.89, "volume": 2240887.0}, {"date": "2024-05-03", "close": 44.88, "volume": 2760270.0}, {"date": "2024-05-06", "close": 44.88, "volume": 2056847.0}, {"date": "2024-05-07", "close": 45.16, "volume": 1442113.0}, {"date": "2024-05-08", "close": 45.01, "volume": 1417584.0}, {"date": "2024-05-09", "close": 45.25, "volume": 1372505.0}, {"date": "2024-05-10", "close": 45.95, "volume": 1945741.0}, {"date": "2024-05-13", "close": 46.23, "volume": 1940563.0}, {"date": "2024-05-14", "close": 46.01, "volume": 2300251.0}, {"date": "2024-05-15", "close": 45.72, "volume": 1974710.0}, {"date": "2024-05-16", "close": 46.71, "volume": 2151176.0}, {"date": "2024-05-17", "close": 46.46, "volume": 1276587.0}, {"date": "2024-05-20", "close": 46.38, "volume": 1543843.0}, {"date": "2024-05-21", "close": 46.03, "volume": 2038887.0}, {"date": "2024-05-22", "close": 46.29, "volume": 2127027.0}, {"date": "2024-05-23", "close": 45.64, "volume": 1934414.0}, {"date": "2024-05-24", "close": 45.34, "volume": 1520376.0}, {"date": "2024-05-28", "close": 44.22, "volume": 2712719.0}, {"date": "2024-05-29", "close": 43.42, "volume": 3075482.0}, {"date": "2024-05-30", "close": 43.58, "volume": 2205398.0}, {"date": "2024-05-31", "close": 44.38, "volume": 4262935.0}, {"date": "2024-06-03", "close": 44.22, "volume": 2637469.0}, {"date": "2024-06-04", "close": 44.18, "volume": 4178200.0}, {"date": "2024-06-05", "close": 44.1, "volume": 6439668.0}, {"date": "2024-06-06", "close": 43.53, "volume": 4377849.0}, {"date": "2024-06-07", "close": 42.86, "volume": 3051841.0}, {"date": "2024-06-10", "close": 42.46, "volume": 2607095.0}, {"date": "2024-06-11", "close": 43.1, "volume": 2818358.0}, {"date": "2024-06-12", "close": 42.79, "volume": 3536869.0}, {"date": "2024-06-13", "close": 43.49, "volume": 2741928.0}, {"date": "2024-06-14", "close": 43.99, "volume": 4003285.0}, {"date": "2024-06-17", "close": 44.91, "volume": 3385211.0}, {"date": "2024-06-18", "close": 44.96, "volume": 2557583.0}, {"date": "2024-06-20", "close": 44.75, "volume": 3052237.0}, {"date": "2024-06-21", "close": 44.51, "volume": 5453335.0}, {"date": "2024-06-24", "close": 45.27, "volume": 2849917.0}, {"date": "2024-06-25", "close": 44.19, "volume": 3177373.0}, {"date": "2024-06-26", "close": 45.63, "volume": 4393522.0}, {"date": "2024-06-27", "close": 45.02, "volume": 2666029.0}, {"date": "2024-06-28", "close": 45.19, "volume": 2823175.0}, {"date": "2024-07-01", "close": 45.27, "volume": 2761726.0}, {"date": "2024-07-02", "close": 45.53, "volume": 2353785.0}, {"date": "2024-07-03", "close": 45.01, "volume": 1356799.0}, {"date": "2024-07-05", "close": 45.12, "volume": 2609575.0}, {"date": "2024-07-08", "close": 45.02, "volume": 1985842.0}, {"date": "2024-07-09", "close": 45.38, "volume": 2306743.0}, {"date": "2024-07-10", "close": 45.57, "volume": 1521917.0}, {"date": "2024-07-11", "close": 45.33, "volume": 3021379.0}, {"date": "2024-07-12", "close": 45.47, "volume": 1663590.0}, {"date": "2024-07-15", "close": 45.6, "volume": 3086414.0}, {"date": "2024-07-16", "close": 46.1, "volume": 2216158.0}, {"date": "2024-07-17", "close": 47.72, "volume": 2588095.0}, {"date": "2024-07-18", "close": 47.91, "volume": 2150907.0}, {"date": "2024-07-19", "close": 46.4, "volume": 2164319.0}, {"date": "2024-07-22", "close": 46.22, "volume": 2023909.0}, {"date": "2024-07-23", "close": 45.58, "volume": 1463876.0}, {"date": "2024-07-24", "close": 46.47, "volume": 1790703.0}, {"date": "2024-07-25", "close": 46.27, "volume": 2352760.0}, {"date": "2024-07-26", "close": 46.75, "volume": 2644154.0}, {"date": "2024-07-29", "close": 47.0, "volume": 1870694.0}, {"date": "2024-07-30", "close": 47.63, "volume": 2289259.0}, {"date": "2024-07-31", "close": 46.86, "volume": 1859224.0}, {"date": "2024-08-01", "close": 47.89, "volume": 2552799.0}, {"date": "2024-08-02", "close": 49.1, "volume": 3713549.0}, {"date": "2024-08-05", "close": 48.83, "volume": 3756390.0}, {"date": "2024-08-06", "close": 48.77, "volume": 2673843.0}, {"date": "2024-08-07", "close": 48.7, "volume": 2350307.0}, {"date": "2024-08-08", "close": 48.95, "volume": 1618089.0}, {"date": "2024-08-09", "close": 49.13, "volume": 1919885.0}, {"date": "2024-08-12", "close": 48.44, "volume": 1550597.0}, {"date": "2024-08-13", "close": 48.71, "volume": 1497445.0}, {"date": "2024-08-14", "close": 49.63, "volume": 2868113.0}, {"date": "2024-08-15", "close": 48.94, "volume": 3186043.0}, {"date": "2024-08-16", "close": 49.1, "volume": 2093609.0}, {"date": "2024-08-19", "close": 49.95, "volume": 2680999.0}, {"date": "2024-08-20", "close": 50.37, "volume": 1910419.0}, {"date": "2024-08-21", "close": 50.59, "volume": 1659236.0}, {"date": "2024-08-22", "close": 50.6, "volume": 1664793.0}, {"date": "2024-08-23", "close": 50.8, "volume": 1914287.0}, {"date": "2024-08-26", "close": 50.44, "volume": 3185161.0}, {"date": "2024-08-27", "close": 49.84, "volume": 3198913.0}, {"date": "2024-08-28", "close": 50.17, "volume": 3514850.0}, {"date": "2024-08-29", "close": 49.25, "volume": 3386371.0}, {"date": "2024-08-30", "close": 49.72, "volume": 3372805.0}, {"date": "2024-09-03", "close": 51.35, "volume": 2604606.0}, {"date": "2024-09-04", "close": 51.64, "volume": 2152382.0}, {"date": "2024-09-05", "close": 51.34, "volume": 2263310.0}, {"date": "2024-09-06", "close": 51.89, "volume": 2627729.0}, {"date": "2024-09-09", "close": 51.74, "volume": 2935619.0}, {"date": "2024-09-10", "close": 51.1, "volume": 3597575.0}, {"date": "2024-09-11", "close": 49.14, "volume": 4047107.0}, {"date": "2024-09-12", "close": 49.78, "volume": 1991959.0}, {"date": "2024-09-13", "close": 51.09, "volume": 2014662.0}, {"date": "2024-09-16", "close": 51.56, "volume": 1794211.0}, {"date": "2024-09-17", "close": 51.52, "volume": 1418909.0}, {"date": "2024-09-18", "close": 51.08, "volume": 2464283.0}, {"date": "2024-09-19", "close": 50.84, "volume": 1817131.0}, {"date": "2024-09-20", "close": 51.21, "volume": 5845484.0}, {"date": "2024-09-23", "close": 50.45, "volume": 2078864.0}, {"date": "2024-09-24", "close": 49.65, "volume": 2307360.0}, {"date": "2024-09-25", "close": 49.49, "volume": 1538452.0}, {"date": "2024-09-26", "close": 49.42, "volume": 2091753.0}, {"date": "2024-09-27", "close": 49.36, "volume": 2432589.0}, {"date": "2024-09-30", "close": 48.92, "volume": 2448845.0}, {"date": "2024-10-01", "close": 48.36, "volume": 2974707.0}, {"date": "2024-10-02", "close": 47.86, "volume": 3147932.0}, {"date": "2024-10-03", "close": 47.29, "volume": 3235318.0}, {"date": "2024-10-04", "close": 47.35, "volume": 1772413.0}, {"date": "2024-10-07", "close": 47.13, "volume": 2451000.0}, {"date": "2024-10-08", "close": 47.57, "volume": 1458595.0}, {"date": "2024-10-09", "close": 47.5, "volume": 1634110.0}, {"date": "2024-10-10", "close": 47.84, "volume": 1829625.0}, {"date": "2024-10-11", "close": 47.41, "volume": 1621114.0}, {"date": "2024-10-14", "close": 48.1, "volume": 1169919.0}, {"date": "2024-10-15", "close": 48.36, "volume": 2072500.0}, {"date": "2024-10-16", "close": 48.35, "volume": 1065789.0}, {"date": "2024-10-17", "close": 48.71, "volume": 1339135.0}, {"date": "2024-10-18", "close": 48.5, "volume": 1776282.0}, {"date": "2024-10-21", "close": 47.26, "volume": 1673913.0}, {"date": "2024-10-22", "close": 47.36, "volume": 1368123.0}, {"date": "2024-10-23", "close": 46.96, "volume": 1498923.0}, {"date": "2024-10-24", "close": 46.99, "volume": 1367215.0}, {"date": "2024-10-25", "close": 47.07, "volume": 1139354.0}, {"date": "2024-10-28", "close": 47.63, "volume": 1536934.0}, {"date": "2024-10-29", "close": 46.76, "volume": 1363928.0}, {"date": "2024-10-30", "close": 46.68, "volume": 1990451.0}, {"date": "2024-10-31", "close": 46.65, "volume": 1615186.0}, {"date": "2024-11-01", "close": 46.33, "volume": 1425342.0}, {"date": "2024-11-04", "close": 46.38, "volume": 1479630.0}, {"date": "2024-11-05", "close": 46.74, "volume": 1377637.0}, {"date": "2024-11-06", "close": 46.24, "volume": 3021868.0}, {"date": "2024-11-07", "close": 45.12, "volume": 2052680.0}, {"date": "2024-11-08", "close": 45.59, "volume": 1852611.0}, {"date": "2024-11-11", "close": 44.76, "volume": 2413910.0}, {"date": "2024-11-12", "close": 44.24, "volume": 2311447.0}, {"date": "2024-11-13", "close": 44.27, "volume": 1884902.0}, {"date": "2024-11-14", "close": 44.45, "volume": 3622726.0}, {"date": "2024-11-15", "close": 43.15, "volume": 4313575.0}, {"date": "2024-11-18", "close": 43.52, "volume": 2713379.0}, {"date": "2024-11-19", "close": 43.53, "volume": 2536092.0}, {"date": "2024-11-20", "close": 43.81, "volume": 1978003.0}, {"date": "2024-11-21", "close": 44.46, "volume": 2188501.0}, {"date": "2024-11-22", "close": 45.29, "volume": 2502426.0}, {"date": "2024-11-25", "close": 45.93, "volume": 3116232.0}, {"date": "2024-11-26", "close": 46.6, "volume": 2366224.0}, {"date": "2024-11-27", "close": 46.07, "volume": 1895156.0}, {"date": "2024-11-29", "close": 46.2, "volume": 1066972.0}, {"date": "2024-12-02", "close": 46.23, "volume": 2316971.0}, {"date": "2024-12-03", "close": 45.53, "volume": 3793679.0}, {"date": "2024-12-04", "close": 42.69, "volume": 6180193.0}, {"date": "2024-12-05", "close": 42.63, "volume": 3687537.0}, {"date": "2024-12-06", "close": 42.73, "volume": 2732688.0}, {"date": "2024-12-09", "close": 43.11, "volume": 3622467.0}, {"date": "2024-12-10", "close": 43.54, "volume": 3467878.0}, {"date": "2024-12-11", "close": 43.0, "volume": 3347550.0}, {"date": "2024-12-12", "close": 42.92, "volume": 3101778.0}, {"date": "2024-12-13", "close": 42.99, "volume": 2372965.0}, {"date": "2024-12-16", "close": 42.56, "volume": 2681102.0}, {"date": "2024-12-17", "close": 43.05, "volume": 3609090.0}, {"date": "2024-12-18", "close": 41.66, "volume": 4279453.0}, {"date": "2024-12-19", "close": 41.58, "volume": 2906929.0}, {"date": "2024-12-20", "close": 41.5, "volume": 8884150.0}, {"date": "2024-12-23", "close": 41.42, "volume": 2248931.0}, {"date": "2024-12-24", "close": 41.64, "volume": 1101896.0}, {"date": "2024-12-26", "close": 41.72, "volume": 1604847.0}, {"date": "2024-12-27", "close": 41.81, "volume": 1128278.0}, {"date": "2024-12-30", "close": 41.42, "volume": 1886120.0}, {"date": "2024-12-31", "close": 41.88, "volume": 2189760.0}, {"date": "2025-01-02", "close": 42.03, "volume": 2109220.0}, {"date": "2025-01-03", "close": 41.74, "volume": 1994525.0}, {"date": "2025-01-06", "close": 40.5, "volume": 2721964.0}, {"date": "2025-01-07", "close": 39.95, "volume": 3111941.0}, {"date": "2025-01-08", "close": 39.23, "volume": 3342157.0}, {"date": "2025-01-10", "close": 37.735, "volume": 3752525.0}, {"date": "2025-01-13", "close": 38.62, "volume": 3469130.0}, {"date": "2025-01-14", "close": 38.81, "volume": 2774552.0}, {"date": "2025-01-15", "close": 38.69, "volume": 2461015.0}, {"date": "2025-01-16", "close": 39.26, "volume": 2205630.0}, {"date": "2025-01-17", "close": 38.98, "volume": 2278945.0}, {"date": "2025-01-21", "close": 39.06, "volume": 2551797.0}, {"date": "2025-01-22", "close": 38.3, "volume": 2037459.0}, {"date": "2025-01-23", "close": 38.59, "volume": 3056282.0}, {"date": "2025-01-24", "close": 38.98, "volume": 2828261.0}, {"date": "2025-01-27", "close": 39.99, "volume": 3744130.0}, {"date": "2025-01-28", "close": 39.35, "volume": 3109956.0}, {"date": "2025-01-29", "close": 38.67, "volume": 3272475.0}, {"date": "2025-01-30", "close": 39.62, "volume": 2451531.0}, {"date": "2025-01-31", "close": 38.77, "volume": 7371515.0}, {"date": "2025-02-03", "close": 38.13, "volume": 2611596.0}, {"date": "2025-02-04", "close": 37.45, "volume": 3319149.0}, {"date": "2025-02-05", "close": 37.29, "volume": 2811310.0}, {"date": "2025-02-06", "close": 37.48, "volume": 2599517.0}, {"date": "2025-02-07", "close": 37.53, "volume": 1751085.0}, {"date": "2025-02-10", "close": 37.39, "volume": 1822692.0}, {"date": "2025-02-11", "close": 37.95, "volume": 2385352.0}, {"date": "2025-02-12", "close": 38.06, "volume": 2249117.0}, {"date": "2025-02-13", "close": 38.61, "volume": 2231124.0}, {"date": "2025-02-14", "close": 38.6, "volume": 2270950.0}, {"date": "2025-02-18", "close": 38.16, "volume": 3808490.0}, {"date": "2025-02-19", "close": 38.64, "volume": 2029903.0}, {"date": "2025-02-20", "close": 39.34, "volume": 3220895.0}, {"date": "2025-02-21", "close": 40.59, "volume": 3964707.0}, {"date": "2025-02-24", "close": 41.33, "volume": 3590202.0}, {"date": "2025-02-25", "close": 41.66, "volume": 2756804.0}, {"date": "2025-02-26", "close": 40.04, "volume": 3532126.0}, {"date": "2025-02-27", "close": 39.85, "volume": 3193261.0}, {"date": "2025-02-28", "close": 40.06, "volume": 3191889.0}, {"date": "2025-03-03", "close": 41.29, "volume": 3920914.0}, {"date": "2025-03-04", "close": 40.33, "volume": 6031354.0}, {"date": "2025-03-05", "close": 39.18, "volume": 7640547.0}, {"date": "2025-03-06", "close": 39.79, "volume": 4362561.0}, {"date": "2025-03-07", "close": 41.81, "volume": 6631278.0}, {"date": "2025-03-10", "close": 42.04, "volume": 5124191.0}, {"date": "2025-03-11", "close": 39.96, "volume": 4484690.0}, {"date": "2025-03-12", "close": 38.58, "volume": 3799895.0}, {"date": "2025-03-13", "close": 38.47, "volume": 2978346.0}, {"date": "2025-03-14", "close": 38.42, "volume": 2531994.0}, {"date": "2025-03-17", "close": 39.01, "volume": 3042536.0}, {"date": "2025-03-18", "close": 38.8, "volume": 3524156.0}, {"date": "2025-03-19", "close": 38.5, "volume": 3963721.0}, {"date": "2025-03-20", "close": 37.98, "volume": 3733387.0}, {"date": "2025-03-21", "close": 38.08, "volume": 10776260.0}, {"date": "2025-03-24", "close": 38.05, "volume": 2939500.0}, {"date": "2025-03-25", "close": 38.18, "volume": 2716330.0}, {"date": "2025-03-26", "close": 39.14, "volume": 2700916.0}, {"date": "2025-03-27", "close": 39.58, "volume": 2143806.0}, {"date": "2025-03-28", "close": 39.72, "volume": 2014583.0}, {"date": "2025-03-31", "close": 39.92, "volume": 4984130.0}, {"date": "2025-04-01", "close": 39.9, "volume": 3104108.0}, {"date": "2025-04-02", "close": 39.39, "volume": 2803063.0}, {"date": "2025-04-03", "close": 39.82, "volume": 3522973.0}, {"date": "2025-04-04", "close": 38.79, "volume": 5120188.0}, {"date": "2025-04-07", "close": 38.09, "volume": 4571952.0}, {"date": "2025-04-08", "close": 36.82, "volume": 3902947.0}, {"date": "2025-04-09", "close": 38.25, "volume": 3870350.0}, {"date": "2025-04-10", "close": 37.78, "volume": 3302641.0}, {"date": "2025-04-11", "close": 38.14, "volume": 4110996.0}, {"date": "2025-04-14", "close": 38.885, "volume": 2201897.0}, {"date": "2025-04-15", "close": 37.72, "volume": 2615158.0}, {"date": "2025-04-16", "close": 36.85, "volume": 2610349.0}, {"date": "2025-04-17", "close": 37.53, "volume": 2536349.0}, {"date": "2025-04-21", "close": 37.57, "volume": 1983219.0}, {"date": "2025-04-22", "close": 37.88, "volume": 2818681.0}, {"date": "2025-04-23", "close": 37.5, "volume": 2813201.0}, {"date": "2025-04-24", "close": 36.72, "volume": 2175240.0}, {"date": "2025-04-25", "close": 36.29, "volume": 2383175.0}, {"date": "2025-04-28", "close": 35.84, "volume": 3064622.0}, {"date": "2025-04-29", "close": 36.04, "volume": 2675772.0}, {"date": "2025-04-30", "close": 36.46, "volume": 2677319.0}, {"date": "2025-05-01", "close": 35.89, "volume": 2442574.0}, {"date": "2025-05-02", "close": 35.86, "volume": 2112594.0}, {"date": "2025-05-05", "close": 35.58, "volume": 1878043.0}, {"date": "2025-05-06", "close": 35.51, "volume": 1959263.0}, {"date": "2025-05-07", "close": 35.29, "volume": 2262973.0}, {"date": "2025-05-08", "close": 35.58, "volume": 2612397.0}, {"date": "2025-05-09", "close": 35.32, "volume": 1958734.0}, {"date": "2025-05-12", "close": 35.94, "volume": 3346078.0}, {"date": "2025-05-13", "close": 35.18, "volume": 3471150.0}, {"date": "2025-05-14", "close": 34.31, "volume": 4903336.0}, {"date": "2025-05-15", "close": 34.96, "volume": 3349011.0}, {"date": "2025-05-16", "close": 35.52, "volume": 2279430.0}, {"date": "2025-05-19", "close": 35.48, "volume": 2421842.0}, {"date": "2025-05-20", "close": 35.69, "volume": 2839301.0}, {"date": "2025-05-21", "close": 34.23, "volume": 4226709.0}, {"date": "2025-05-22", "close": 34.11, "volume": 3253706.0}, {"date": "2025-05-23", "close": 33.5, "volume": 5981163.0}, {"date": "2025-05-27", "close": 34.34, "volume": 4002352.0}, {"date": "2025-05-28", "close": 33.79, "volume": 3105856.0}, {"date": "2025-05-29", "close": 34.17, "volume": 4498296.0}, {"date": "2025-05-30", "close": 34.04, "volume": 6529542.0}, {"date": "2025-06-02", "close": 34.25, "volume": 8852962.0}, {"date": "2025-06-03", "close": 34.26, "volume": 7527799.0}, {"date": "2025-06-04", "close": 34.28, "volume": 4325411.0}, {"date": "2025-06-05", "close": 34.12, "volume": 3933165.0}, {"date": "2025-06-06", "close": 34.48, "volume": 3253463.0}, {"date": "2025-06-09", "close": 34.27, "volume": 3940628.0}, {"date": "2025-06-10", "close": 34.07, "volume": 7214332.0}, {"date": "2025-06-11", "close": 33.4, "volume": 4696779.0}, {"date": "2025-06-12", "close": 33.32, "volume": 5404557.0}, {"date": "2025-06-13", "close": 32.79, "volume": 4836328.0}, {"date": "2025-06-16", "close": 32.26, "volume": 8177502.0}, {"date": "2025-06-17", "close": 31.82, "volume": 4120312.0}, {"date": "2025-06-18", "close": 31.85, "volume": 5113325.0}, {"date": "2025-06-20", "close": 31.84, "volume": 13228390.0}, {"date": "2025-06-23", "close": 32.01, "volume": 4884331.0}, {"date": "2025-06-24", "close": 32.17, "volume": 5272521.0}, {"date": "2025-06-25", "close": 31.18, "volume": 6481423.0}, {"date": "2025-06-26", "close": 30.96, "volume": 4877664.0}, {"date": "2025-06-27", "close": 30.79, "volume": 5147203.0}, {"date": "2025-06-30", "close": 30.65, "volume": 6802661.0}, {"date": "2025-07-01", "close": 31.69, "volume": 6247158.0}, {"date": "2025-07-02", "close": 31.94, "volume": 4431644.0}, {"date": "2025-07-03", "close": 31.25, "volume": 3264142.0}, {"date": "2025-07-07", "close": 30.81, "volume": 5512082.0}, {"date": "2025-07-08", "close": 31.04, "volume": 5267055.0}, {"date": "2025-07-09", "close": 30.74, "volume": 4850494.0}, {"date": "2025-07-10", "close": 30.49, "volume": 14572470.0}, {"date": "2025-07-11", "close": 31.24, "volume": 11179300.0}, {"date": "2025-07-14", "close": 30.71, "volume": 8196475.0}, {"date": "2025-07-15", "close": 30.41, "volume": 5936145.0}, {"date": "2025-07-16", "close": 30.96, "volume": 4208480.0}, {"date": "2025-07-17", "close": 31.3, "volume": 5890313.0}, {"date": "2025-07-18", "close": 30.98, "volume": 3353105.0}, {"date": "2025-07-21", "close": 30.785, "volume": 3859356.0}, {"date": "2025-07-22", "close": 32.21, "volume": 4735475.0}, {"date": "2025-07-23", "close": 33.31, "volume": 7879824.0}, {"date": "2025-07-24", "close": 32.76, "volume": 6607971.0}, {"date": "2025-07-25", "close": 32.66, "volume": 3777084.0}, {"date": "2025-07-28", "close": 32.24, "volume": 4518432.0}, {"date": "2025-07-29", "close": 32.85, "volume": 4805697.0}, {"date": "2025-07-30", "close": 32.09, "volume": 7179532.0}, {"date": "2025-07-31", "close": 31.92, "volume": 10247730.0}, {"date": "2025-08-01", "close": 32.33, "volume": 4447747.0}, {"date": "2025-08-04", "close": 32.29, "volume": 5257144.0}, {"date": "2025-08-05", "close": 32.63, "volume": 4008633.0}, {"date": "2025-08-06", "close": 32.69, "volume": 4026905.0}, {"date": "2025-08-07", "close": 32.91, "volume": 4101465.0}, {"date": "2025-08-08", "close": 32.44, "volume": 3082970.0}, {"date": "2025-08-11", "close": 32.11, "volume": 5553739.0}, {"date": "2025-08-12", "close": 32.1, "volume": 5058053.0}, {"date": "2025-08-13", "close": 32.54, "volume": 3756228.0}, {"date": "2025-08-14", "close": 32.4, "volume": 3988333.0}, {"date": "2025-08-15", "close": 32.51, "volume": 4079025.0}, {"date": "2025-08-18", "close": 32.34, "volume": 5531308.0}, {"date": "2025-08-19", "close": 32.69, "volume": 4351393.0}, {"date": "2025-08-20", "close": 32.39, "volume": 4738544.0}, {"date": "2025-08-21", "close": 32.57, "volume": 5061731.0}, {"date": "2025-08-22", "close": 33.14, "volume": 5113289.0}, {"date": "2025-08-25", "close": 32.52, "volume": 4961503.0}, {"date": "2025-08-26", "close": 31.97, "volume": 25410180.0}, {"date": "2025-08-27", "close": 32.09, "volume": 5730895.0}, {"date": "2025-08-28", "close": 31.64, "volume": 6772642.0}, {"date": "2025-08-29", "close": 31.93, "volume": 5909629.0}, {"date": "2025-09-02", "close": 31.46, "volume": 9540532.0}, {"date": "2025-09-03", "close": 33.73, "volume": 15284050.0}, {"date": "2025-09-04", "close": 32.66, "volume": 7058317.0}, {"date": "2025-09-05", "close": 34.03, "volume": 9020433.0}, {"date": "2025-09-08", "close": 33.9, "volume": 7571490.0}, {"date": "2025-09-09", "close": 33.74, "volume": 4992850.0}, {"date": "2025-09-10", "close": 33.49, "volume": 5710762.0}, {"date": "2025-09-11", "close": 33.76, "volume": 6555750.0}, {"date": "2025-09-12", "close": 33.23, "volume": 4240236.0}, {"date": "2025-09-15", "close": 32.87, "volume": 4386840.0}, {"date": "2025-09-16", "close": 33.56, "volume": 4849521.0}, {"date": "2025-09-17", "close": 32.93, "volume": 5299470.0}, {"date": "2025-09-18", "close": 33.57, "volume": 4886821.0}, {"date": "2025-09-19", "close": 33.43, "volume": 14260080.0}, {"date": "2025-09-22", "close": 33.24, "volume": 5079351.0}, {"date": "2025-09-23", "close": 33.75, "volume": 4543255.0}, {"date": "2025-09-24", "close": 33.73, "volume": 4408314.0}, {"date": "2025-09-25", "close": 32.21, "volume": 4559542.0}, {"date": "2025-09-26", "close": 32.08, "volume": 5362976.0}, {"date": "2025-09-29", "close": 30.87, "volume": 6681372.0}, {"date": "2025-09-30", "close": 31.58, "volume": 7301419.0}, {"date": "2025-10-01", "close": 31.99, "volume": 5263564.0}, {"date": "2025-10-02", "close": 31.6, "volume": 5301879.0}, {"date": "2025-10-03", "close": 31.95, "volume": 5079640.0}, {"date": "2025-10-06", "close": 31.29, "volume": 6572779.0}, {"date": "2025-10-07", "close": 31.11, "volume": 4948610.0}, {"date": "2025-10-08", "close": 30.49, "volume": 6036677.0}, {"date": "2025-10-09", "close": 29.89, "volume": 4733870.0}, {"date": "2025-10-10", "close": 30.39, "volume": 5602619.0}, {"date": "2025-10-13", "close": 29.8, "volume": 5409835.0}, {"date": "2025-10-14", "close": 30.34, "volume": 5615785.0}, {"date": "2025-10-15", "close": 30.15, "volume": 4554136.0}, {"date": "2025-10-16", "close": 30.71, "volume": 4792572.0}, {"date": "2025-10-17", "close": 30.86, "volume": 4298137.0}, {"date": "2025-10-20", "close": 31.02, "volume": 3715002.0}, {"date": "2025-10-21", "close": 31.07, "volume": 3437548.0}, {"date": "2025-10-22", "close": 31.38, "volume": 6226637.0}, {"date": "2025-10-23", "close": 31.05, "volume": 5678626.0}, {"date": "2025-10-24", "close": 30.93, "volume": 3789059.0}, {"date": "2025-10-27", "close": 31.39, "volume": 5205409.0}, {"date": "2025-10-28", "close": 30.94, "volume": 4761648.0}, {"date": "2025-10-29", "close": 29.98, "volume": 5530438.0}, {"date": "2025-10-30", "close": 30.29, "volume": 4448617.0}, {"date": "2025-10-31", "close": 30.13, "volume": 7219321.0}, {"date": "2025-11-03", "close": 29.91, "volume": 4828787.0}, {"date": "2025-11-04", "close": 29.79, "volume": 3708724.0}, {"date": "2025-11-05", "close": 30.1, "volume": 3412537.0}, {"date": "2025-11-06", "close": 30.06, "volume": 4383623.0}, {"date": "2025-11-07", "close": 30.74, "volume": 6029972.0}, {"date": "2025-11-10", "close": 30.64, "volume": 3581644.0}, {"date": "2025-11-11", "close": 31.55, "volume": 4462112.0}, {"date": "2025-11-12", "close": 31.17, "volume": 16080870.0}, {"date": "2025-11-13", "close": 31.23, "volume": 6092727.0}, {"date": "2025-11-14", "close": 31.29, "volume": 6210354.0}, {"date": "2025-11-17", "close": 30.73, "volume": 5029818.0}, {"date": "2025-11-18", "close": 31.03, "volume": 4936142.0}, {"date": "2025-11-19", "close": 30.78, "volume": 4121123.0}, {"date": "2025-11-20", "close": 30.8, "volume": 3414674.0}, {"date": "2025-11-21", "close": 31.66, "volume": 6337576.0}, {"date": "2025-11-24", "close": 30.61, "volume": 7395766.0}, {"date": "2025-11-25", "close": 30.42, "volume": 5048965.0}, {"date": "2025-11-26", "close": 30.24, "volume": 7140065.0}, {"date": "2025-11-28", "close": 30.48, "volume": 4114845.0}, {"date": "2025-12-01", "close": 30.59, "volume": 6155043.0}, {"date": "2025-12-02", "close": 29.89, "volume": 6233337.0}, {"date": "2025-12-03", "close": 29.84, "volume": 4325448.0}, {"date": "2025-12-04", "close": 29.36, "volume": 7754244.0}, {"date": "2025-12-05", "close": 29.6, "volume": 7590473.0}, {"date": "2025-12-08", "close": 30.04, "volume": 13030100.0}, {"date": "2025-12-09", "close": 28.47, "volume": 18639320.0}, {"date": "2025-12-10", "close": 28.18, "volume": 10125190.0}, {"date": "2025-12-11", "close": 28.43, "volume": 7632503.0}, {"date": "2025-12-12", "close": 28.74, "volume": 7317826.0}, {"date": "2025-12-15", "close": 28.27, "volume": 10720540.0}, {"date": "2025-12-16", "close": 28.68, "volume": 7443047.0}, {"date": "2025-12-17", "close": 28.71, "volume": 4502828.0}, {"date": "2025-12-18", "close": 28.69, "volume": 4508761.0}, {"date": "2025-12-19", "close": 28.58, "volume": 12285590.0}, {"date": "2025-12-22", "close": 28.55, "volume": 4675669.0}, {"date": "2025-12-23", "close": 27.68, "volume": 5307835.0}, {"date": "2025-12-24", "close": 28.02, "volume": 2658918.0}, {"date": "2025-12-26", "close": 28.15, "volume": 2814516.0}, {"date": "2025-12-29", "close": 28.15, "volume": 5102874.0}, {"date": "2025-12-30", "close": 28.06, "volume": 3476781.0}, {"date": "2025-12-31", "close": 27.87, "volume": 3194951.0}, {"date": "2026-01-02", "close": 27.71, "volume": 4904641.0}, {"date": "2026-01-05", "close": 26.67, "volume": 9991657.0}, {"date": "2026-01-06", "close": 27.01, "volume": 8382320.0}, {"date": "2026-01-07", "close": 26.26, "volume": 9282490.0}, {"date": "2026-01-08", "close": 26.46, "volume": 7579042.0}, {"date": "2026-01-09", "close": 26.43, "volume": 5765612.0}, {"date": "2026-01-12", "close": 26.39, "volume": 8535984.0}, {"date": "2026-01-13", "close": 26.11, "volume": 9067786.0}, {"date": "2026-01-14", "close": 26.81, "volume": 11145420.0}, {"date": "2026-01-15", "close": 26.9, "volume": 6602853.0}, {"date": "2026-01-16", "close": 26.08, "volume": 8436081.0}, {"date": "2026-01-20", "close": 26.46, "volume": 8052780.0}, {"date": "2026-01-21", "close": 26.2, "volume": 5815757.0}, {"date": "2026-01-22", "close": 26.55, "volume": 4850133.0}, {"date": "2026-01-23", "close": 26.79, "volume": 4160254.0}, {"date": "2026-01-26", "close": 27.14, "volume": 9384717.0}, {"date": "2026-01-27", "close": 27.37, "volume": 6155434.0}, {"date": "2026-01-28", "close": 26.98, "volume": 6288954.0}, {"date": "2026-01-29", "close": 27.01, "volume": 7310171.0}, {"date": "2026-01-30", "close": 27.98, "volume": 9807432.0}, {"date": "2026-02-02", "close": 27.53, "volume": 7207009.0}, {"date": "2026-02-03", "close": 26.9, "volume": 9234185.0}, {"date": "2026-02-04", "close": 28.43, "volume": 11021620.0}, {"date": "2026-02-05", "close": 28.71, "volume": 6921035.0}, {"date": "2026-02-06", "close": 28.83, "volume": 4612413.0}, {"date": "2026-02-09", "close": 28.93, "volume": 3617955.0}, {"date": "2026-02-10", "close": 29.15, "volume": 4647832.0}, {"date": "2026-02-11", "close": 29.32, "volume": 4226634.0}, {"date": "2026-02-12", "close": 29.02, "volume": 5862807.0}, {"date": "2026-02-13", "close": 29.49, "volume": 5675706.0}, {"date": "2026-02-17", "close": 27.77, "volume": 9304738.0}, {"date": "2026-02-18", "close": 27.53, "volume": 4983625.0}, {"date": "2026-02-19", "close": 26.96, "volume": 6399711.0}, {"date": "2026-02-20", "close": 26.83, "volume": 5823275.0}, {"date": "2026-02-23", "close": 27.11, "volume": 5689998.0}, {"date": "2026-02-24", "close": 27.28, "volume": 5784755.0}, {"date": "2026-02-25", "close": 26.49, "volume": 9339589.0}, {"date": "2026-02-26", "close": 26.86, "volume": 6593034.0}, {"date": "2026-02-27", "close": 26.95, "volume": 6469310.0}, {"date": "2026-03-02", "close": 26.32, "volume": 7921559.0}, {"date": "2026-03-03", "close": 26.05, "volume": 9078148.0}, {"date": "2026-03-04", "close": 25.09, "volume": 14052030.0}, {"date": "2026-03-05", "close": 25.06, "volume": 10882610.0}, {"date": "2026-03-06", "close": 25.8, "volume": 8340713.0}, {"date": "2026-03-09", "close": 25.29, "volume": 6602398.0}, {"date": "2026-03-10", "close": 24.68, "volume": 9845806.0}, {"date": "2026-03-11", "close": 22.94, "volume": 29033160.0}, {"date": "2026-03-12", "close": 21.65, "volume": 18880990.0}, {"date": "2026-03-13", "close": 21.71, "volume": 9648326.0}, {"date": "2026-03-16", "close": 21.39, "volume": 11869470.0}, {"date": "2026-03-17", "close": 21.58, "volume": 8808803.0}, {"date": "2026-03-18", "close": 21.08, "volume": 11252680.0}, {"date": "2026-03-19", "close": 21.03, "volume": 9747741.0}, {"date": "2026-03-20", "close": 21.07, "volume": 11692500.0}, {"date": "2026-03-23", "close": 21.0, "volume": 9873585.0}, {"date": "2026-03-24", "close": 20.91, "volume": 7905159.0}, {"date": "2026-03-25", "close": 20.81, "volume": 10391320.0}, {"date": "2026-03-26", "close": 20.95, "volume": 11622740.0}, {"date": "2026-03-27", "close": 21.99, "volume": 14274460.0}, {"date": "2026-03-30", "close": 22.18, "volume": 10484880.0}, {"date": "2026-03-31", "close": 22.27, "volume": 8638401.0}, {"date": "2026-04-01", "close": 22.38, "volume": 7652034.0}, {"date": "2026-04-02", "close": 22.01, "volume": 7212816.0}, {"date": "2026-04-06", "close": 22.02, "volume": 7469145.0}, {"date": "2026-04-07", "close": 20.88, "volume": 9476717.0}, {"date": "2026-04-08", "close": 20.69, "volume": 9792004.0}, {"date": "2026-04-09", "close": 20.79, "volume": 11421130.0}, {"date": "2026-04-10", "close": 20.43, "volume": 7100114.0}, {"date": "2026-04-13", "close": 20.17, "volume": 9167724.0}, {"date": "2026-04-14", "close": 20.0, "volume": 11253200.0}, {"date": "2026-04-15", "close": 20.49, "volume": 8060541.0}, {"date": "2026-04-16", "close": 20.94, "volume": 7053286.0}, {"date": "2026-04-17", "close": 20.99, "volume": 8383318.0}, {"date": "2026-04-20", "close": 21.26, "volume": 5108219.0}, {"date": "2026-04-21", "close": 20.91, "volume": 7481500.0}, {"date": "2026-04-22", "close": 20.82, "volume": 7241143.0}, {"date": "2026-04-23", "close": 20.96, "volume": 7829373.0}, {"date": "2026-04-24", "close": 20.62, "volume": 10289330.0}, {"date": "2026-04-27", "close": 20.55, "volume": 6463919.0}, {"date": "2026-04-28", "close": 20.54, "volume": 6006889.0}, {"date": "2026-04-29", "close": 20.45, "volume": 6703564.0}, {"date": "2026-04-30", "close": 20.79, "volume": 7553438.0}, {"date": "2026-05-01", "close": 20.73, "volume": 6826021.0}, {"date": "2026-05-04", "close": 20.5, "volume": 7160283.0}, {"date": "2026-05-05", "close": 20.91, "volume": 5467245.0}, {"date": "2026-05-06", "close": 20.96, "volume": 6085110.0}, {"date": "2026-05-07", "close": 21.25, "volume": 6256405.0}, {"date": "2026-05-08", "close": 20.84, "volume": 6423748.0}, {"date": "2026-05-11", "close": 20.63, "volume": 6213503.0}, {"date": "2026-05-12", "close": 20.39, "volume": 6468699.0}, {"date": "2026-05-13", "close": 20.35, "volume": 6092227.0}, {"date": "2026-05-14", "close": 20.12, "volume": 7197948.0}, {"date": "2026-05-15", "close": 20.01, "volume": 7642954.0}, {"date": "2026-05-18", "close": 20.34, "volume": 5896477.0}, {"date": "2026-05-19", "close": 20.21, "volume": 6935203.0}, {"date": "2026-05-20", "close": 20.0, "volume": 8500407.0}, {"date": "2026-05-21", "close": 20.05, "volume": 10320840.0}, {"date": "2026-05-22", "close": 20.58, "volume": 6884950.0}, {"date": "2026-05-26", "close": 20.13, "volume": 7149493.0}, {"date": "2026-05-27", "close": 20.5, "volume": 8282349.0}, {"date": "2026-05-28", "close": 20.8, "volume": 6311768.0}, {"date": "2026-05-29", "close": 21.11, "volume": 9291665.0}, {"date": "2026-06-01", "close": 21.08, "volume": 8847455.0}, {"date": "2026-06-02", "close": 20.99, "volume": 5976484.0}, {"date": "2026-06-03", "close": 20.99, "volume": 10519560.0}, {"date": "2026-06-04", "close": 21.55, "volume": 10398300.0}, {"date": "2026-06-05", "close": 21.68, "volume": 13460370.0}, {"date": "2026-06-08", "close": 21.49, "volume": 15211520.0}, {"date": "2026-06-09", "close": 22.13, "volume": 12813290.0}, {"date": "2026-06-10", "close": 22.88, "volume": 13940580.0}, {"date": "2026-06-11", "close": 22.73, "volume": 9660605.0}, {"date": "2026-06-12", "close": 22.81, "volume": 7765714.0}, {"date": "2026-06-15", "close": 22.31, "volume": 7285074.0}, {"date": "2026-06-16", "close": 21.77, "volume": 10112780.0}, {"date": "2026-06-17", "close": 21.11, "volume": 11281080.0}, {"date": "2026-06-18", "close": 21.15, "volume": 62142150.0}, {"date": "2026-06-22", "close": 20.4, "volume": 11643160.0}, {"date": "2026-06-23", "close": 21.21, "volume": 10710460.0}, {"date": "2026-06-24", "close": 22.24, "volume": 11266970.0}, {"date": "2026-06-25", "close": 22.35, "volume": 10348850.0}, {"date": "2026-06-26", "close": 22.73, "volume": 7757649.0}, {"date": "2026-06-29", "close": 23.01, "volume": 8389076.0}, {"date": "2026-06-30", "close": 22.27, "volume": 6132555.0}, {"date": "2026-07-01", "close": 23.47, "volume": 7811564.0}, {"date": "2026-07-02", "close": 23.32, "volume": 7839003.0}, {"date": "2026-07-06", "close": 22.66, "volume": 5356277.0}, {"date": "2026-07-07", "close": 22.9, "volume": 7040333.0}, {"date": "2026-07-08", "close": 21.99, "volume": 9006741.0}, {"date": "2026-07-09", "close": 21.47, "volume": 7391376.0}, {"date": "2026-07-10", "close": 22.07, "volume": 4947202.0}, {"date": "2026-07-13", "close": 22.15, "volume": 6226900.0}, {"date": "2026-07-14", "close": 22.1, "volume": 4674728.0}, {"date": "2026-07-15", "close": 21.89, "volume": 6129381.0}, {"date": "2026-07-16", "close": 22.65, "volume": 6531589.0}, {"date": "2026-07-17", "close": 22.08, "volume": 6591419.0}, {"date": "2026-07-20", "close": 22.09, "volume": 4587648.0}, {"date": "2026-07-21", "close": 22.34, "volume": 5446765.0}, {"date": "2026-07-22", "close": 21.88, "volume": 5246984.0}, {"date": "2026-07-23", "close": 21.41, "volume": 6207735.0}, {"date": "2026-07-24", "close": 21.84, "volume": 5571955.0}, {"date": "2026-07-27", "close": 22.37, "volume": 4708591.0}, {"date": "2026-07-28", "close": 22.81, "volume": 8009826.0}, {"date": "2026-07-29", "close": 22.96, "volume": 6501805.0}, {"date": "2026-07-30", "close": 22.08, "volume": 5410460.0}, {"date": "2026-07-31", "close": 21.98, "volume": 4788579.0}, {"date": "2026-08-03", "close": 22.37, "volume": 5144889.0}, {"date": "2026-08-04", "close": 22.76, "volume": 4813006.0}, {"date": "2026-08-05", "close": 23.05, "volume": 4570878.0}, {"date": "2026-08-06", "close": 22.56, "volume": 4949926.0}, {"date": "2026-08-07", "close": 23.05, "volume": 4390582.0}], "refreshing": true}