{"ticker": "FITB", "overview": {"cik": "35527", "ticker": "FITB", "name": "FIFTH THIRD BANCORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000035527-26-000235", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007536", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000035527-26-000231", "price_sensitive": false}, {"form": "144/A", "date": "2026-10-27", "title": "Form 144/A", "accession": "0001959173-26-007504", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000035527-26-000229", "price_sensitive": true}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000035527-26-000226", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000035527-26-000224", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000035527-26-000222", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0000035527-26-000219", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-26", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000023", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-26", "title": "Form 8-A12B", "accession": "0000035527-26-000212", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000035527-26-000209", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-21", "title": "Form 424B3", "accession": "0001193125-26-359962", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-20", "title": "Form EFFECT", "accession": "9999999995-26-002722", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000522", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-10", "title": "Form S-4", "accession": "0001193125-26-342707", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001912326-26-000003", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001193125-26-334233", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000035527-26-000202", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000035527-26-000197", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000035527-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005305", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000035527-26-000193", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004914", "price_sensitive": false}, {"form": "25", "date": "2026-06-11", "title": "Form 25", "accession": "0001193125-26-267509", "price_sensitive": false}]}, "description": "FIFTH THIRD BANCORP trades as FITB on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 29 insider filings for the company, in October 2026. Across those, 2 insiders disclosed 2 sales totalling $1.51M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1512854.7957000001, "net": -1512854.7957000001, "insiders": 2, "first_date": "2026-10-26", "last_date": "2026-10-29"}, "metrics": {"ticker": "FITB", "has_prices": true, "as_of": "2026-08-07", "last": 57.09, "prev_close": 56.96, "change": 0.13000000000000256, "change_pct": 0.002282303370786562, "session_volume": 3530175.0, "vwap_5": 57.312214717076905, "vwap_20": 57.44726252610605, "vwap_60": 54.0320085308939, "vwap_250": 48.69057314181445, "high_52w": 59.37, "low_52w": 41.12, "avg_volume_20": 6000690.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000035527-26-000235", "src": "INSIDERS", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Timothy Spence", "who_key": "Spence Timothy", "role": "Chair, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 450007.32570000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FITB's CEO lightens up \u2014 $450K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1653466/000003552726000235/0000035527-26-000235-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0000035527-26-000231", "src": "INSIDERS", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Jude Schramm", "who_key": "Schramm Jude", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1062847.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "$1.1M sale: An insider lightens up on FITB", "source_url": "https://www.sec.gov/Archives/edgar/data/1736276/000003552726000231/0000035527-26-000231-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "HOUSE-2026-20035660-T1", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "ab Joint Brokerage #1 (Home Grown)\nFifth Third Bancorp - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor buys FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035660.pdf", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "HOUSE-2026-20035392-T3", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nFifth Third Bancorp - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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": "On the Hill: Hon. David J. Taylor buys FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035392.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "13DG-0000080255-26-000522", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Fifth Third Bancorp", "who_key": "FIFTH THIRD BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIFTH THIRD BANCORP moves to a 4.3% passive stake in FITB", "source_url": "https://www.sec.gov/Archives/edgar/data/35527/0000080255-26-000522-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "HOUSE-2026-20035146-T2", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "> Sardinia Ready Mix 401(k) - Dave\nFifth Third Bancorp - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor sells FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035146.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0000035527-26-000195", "src": "INSIDERS", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "James C. Leonard", "who_key": "Leonard James C.", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2185508.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FITB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/35527/000003552726000195/0000035527-26-000195-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "13DG-0002100119-26-000567", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Fifth Third Bancorp", "who_key": "FIFTH THIRD BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIFTH THIRD BANCORP crosses 5% of FITB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/35527/0002100119-26-000567-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000282", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Fifth Third Bancorp", "who_key": "FIFTH THIRD BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIFTH THIRD BANCORP crosses 5% of FITB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/35527/0002100121-26-000282-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001491", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FITB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001491-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13F-93751-0000093751-26-000315-316773100", "src": "13F", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1901491814.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.9B of FITB (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "HOUSE-2026-20034207-T2", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "> Sardinia Ready Mix 401(k) - Dave\nFifth Third Bancorp - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor files a buy in FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "HOUSE-2026-20034138-T10", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "> Sardinia Ready Mix 401(k) - Dave\nFifth Third Bancorp - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor sells FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "HOUSE-2025-20030402-T1", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "> Sardinia Ready Mix 401(k) - Dave\nFifth Third Bancorp - Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "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. David J. Taylor adds FITB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030402.pdf", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774165}, {"id": "HOUSE-2025-20029084-T16", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Sarah Landsman Traditional IRA\nJT Fifth Third Bancorp - Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Landsman sells FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843285}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-33", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock Option Type: Call Strike price: $30.00 Expires: 05/17/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309845}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-41", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells FITB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309845}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-33", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock Option Type: Call Strike price: $30.00 Expires: 05/17/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309845}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-41", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims FITB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309845}, {"id": "SENATE-3eb948ba1409422486d91236de63d137-6", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock Option Type: Call Strike price: $30.00 Expires: 05/17/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643925}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-18", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785045}, {"id": "HOUSE-2023-20023083-T43", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "S: New\nS O: John Marshall Collins Rollover IRA\nSP Fifth Third Bancorp", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren trims FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810965}, {"id": "SENATE-da5e812407be4e4a8bb882dc7331e90c-40", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835445}, {"id": "HOUSE-2023-20022948-T63", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TACS R3K\nFifth Third Bancorp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875765}, {"id": "HOUSE-2023-20022407-T49", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TACS R3K\nFifth Third Bancorp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman files a buy in FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "SENATE-0f1deb54a35046469365899394573269-28", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417205}, {"id": "HOUSE-2022-20020828-T27", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "16/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nFifth Third Bancorp", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John Rutherford offloads FITB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437365}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-63", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464085}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-63", "src": "CONGRESS", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps FITB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464085}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000522", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Fifth Third Bancorp", "who_key": "FIFTH THIRD BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIFTH THIRD BANCORP moves to a 4.3% passive stake in FITB", "source_url": "https://www.sec.gov/Archives/edgar/data/35527/0000080255-26-000522-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-000567", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Fifth Third Bancorp", "who_key": "FIFTH THIRD BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIFTH THIRD BANCORP crosses 5% of FITB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/35527/0002100119-26-000567-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000282", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "who": "Fifth Third Bancorp", "who_key": "FIFTH THIRD BANCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIFTH THIRD BANCORP crosses 5% of FITB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/35527/0002100121-26-000282-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001491", "src": "13DG", "ticker": "FITB", "cik": "35527", "company": "FIFTH THIRD BANCORP", "company_raw": "FIFTH THIRD BANCORP", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FITB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001491-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13F-93751-0000093751-26-000315-316773100", "src": "13F", "ticker": "FITB", "cik": "", "company": "FIFTH THIRD BANCORP", "company_raw": "Fifth Third Bancorp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1901491814.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.9B of FITB (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fifth Third Bancorp Common Stock", "new_value": "FIFTH THIRD BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000035527", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000035527", "applied": 1, "detected_at": "2026-10-24T10:55:14.529768"}]}, "key_people": [{"who": "Jude Schramm", "who_key": "Schramm Jude", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1062847.47, "net": -1062847.47, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1062847.47, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736276/000003552726000231/0000035527-26-000231-index.htm"}], "latest": {"action": "SELL", "amount": 1062847.47, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736276/000003552726000231/0000035527-26-000231-index.htm"}}, {"who": "Timothy Spence", "who_key": "Spence Timothy", "role": "Chair, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 450007.32570000004, "net": -450007.32570000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 450007.32570000004, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653466/000003552726000235/0000035527-26-000235-index.htm"}], "latest": {"action": "SELL", "amount": 450007.32570000004, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653466/000003552726000235/0000035527-26-000235-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 31003.0, "net": -25998.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035660.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035392.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035146.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030402.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035660.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [{"date": "2026-08-26", "net": 1001.0}, {"date": "2026-10-09", "net": 1001.0}, {"date": "2026-10-26", "net": -1062847.47}, {"date": "2026-10-29", "net": -450007.32570000004}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000035527-26-000235", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007536", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000035527-26-000231", "price_sensitive": false}, {"form": "144/A", "date": "2026-10-27", "title": "Form 144/A", "accession": "0001959173-26-007504", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000035527-26-000229", "price_sensitive": true}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000035527-26-000226", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000035527-26-000224", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000035527-26-000222", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0000035527-26-000219", "price_sensitive": true}, {"form": "CERT", "date": "2026-08-26", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000023", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-08-26", "title": "Form 8-A12B", "accession": "0000035527-26-000212", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000035527-26-000209", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-21", "title": "Form 424B3", "accession": "0001193125-26-359962", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-20", "title": "Form EFFECT", "accession": "9999999995-26-002722", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000522", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-10", "title": "Form S-4", "accession": "0001193125-26-342707", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001912326-26-000003", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001193125-26-334233", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000035527-26-000202", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000035527-26-000197", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0000035527-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005305", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000035527-26-000193", "price_sensitive": true}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004914", "price_sensitive": false}, {"form": "25", "date": "2026-06-11", "title": "Form 25", "accession": "0001193125-26-267509", "price_sensitive": false}], "performance": {"ticker": "FITB", "has_prices": true, "summary": {"n": 9, "avg": 0.5946699664909724, "win_rate": 1.0, "best": 1.3387955755837775, "worst": 0.2287989668532071, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-10-09", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": null, "return": null}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 1901491814.0, "date": "2026-03-31", "score": 0.0, "ref_price": 46.46, "return": 0.2287989668532071}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-11", "score": 0.0, "ref_price": 45.06, "return": 0.2669773635153129}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 39.37, "return": 0.4500889001778005}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 38.03, "return": 0.5011832763607679}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 38.03, "return": 0.5011832763607679}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 25.92, "return": 1.2025462962962963}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 24.41, "return": 1.3387955755837775}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 36.29, "return": 0.5731606503168918}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 44.28, "return": 0.2892953929539296}]}, "price_series": [{"date": "2016-08-08", "close": 19.4, "volume": 6385385.0}, {"date": "2016-08-09", "close": 19.4, "volume": 3145821.0}, {"date": "2016-08-10", "close": 19.09, "volume": 4046083.0}, {"date": "2016-08-11", "close": 19.24, "volume": 4856504.0}, {"date": "2016-08-12", "close": 19.11, "volume": 3081718.0}, {"date": "2016-08-15", "close": 19.45, "volume": 3116386.0}, {"date": "2016-08-16", "close": 19.41, "volume": 3943844.0}, {"date": "2016-08-17", "close": 19.52, "volume": 5852040.0}, {"date": "2016-08-18", "close": 19.58, "volume": 5185842.0}, {"date": "2016-08-19", "close": 19.59, "volume": 4108914.0}, {"date": "2016-08-22", "close": 19.62, "volume": 3499187.0}, {"date": "2016-08-23", "close": 19.52, "volume": 4762365.0}, {"date": "2016-08-24", "close": 19.45, "volume": 4853179.0}, {"date": "2016-08-25", "close": 19.59, "volume": 5076355.0}, {"date": "2016-08-26", "close": 19.69, "volume": 4750597.0}, {"date": "2016-08-29", "close": 19.81, "volume": 4416841.0}, {"date": "2016-08-30", "close": 20.16, "volume": 6274041.0}, {"date": "2016-08-31", "close": 20.16, "volume": 5652675.0}, {"date": "2016-09-01", "close": 20.04, "volume": 4985822.0}, {"date": "2016-09-02", "close": 20.1, "volume": 4294094.0}, {"date": "2016-09-06", "close": 19.87, "volume": 5004906.0}, {"date": "2016-09-07", "close": 20.02, "volume": 4311462.0}, {"date": "2016-09-08", "close": 20.14, "volume": 3965698.0}, {"date": "2016-09-09", "close": 19.93, "volume": 5931844.0}, {"date": "2016-09-12", "close": 20.21, "volume": 5739771.0}, {"date": "2016-09-13", "close": 20.22, "volume": 13236110.0}, {"date": "2016-09-14", "close": 20.37, "volume": 13660370.0}, {"date": "2016-09-15", "close": 20.54, "volume": 7227506.0}, {"date": "2016-09-16", "close": 20.46, "volume": 11059730.0}, {"date": "2016-09-19", "close": 20.63, "volume": 6840226.0}, {"date": "2016-09-20", "close": 20.64, "volume": 7533405.0}, {"date": "2016-09-21", "close": 20.74, "volume": 7404512.0}, {"date": "2016-09-22", "close": 20.8, "volume": 8259580.0}, {"date": "2016-09-23", "close": 20.92, "volume": 5734081.0}, {"date": "2016-09-26", "close": 20.46, "volume": 7876174.0}, {"date": "2016-09-27", "close": 20.72, "volume": 7075932.0}, {"date": "2016-09-28", "close": 20.54, "volume": 8417062.0}, {"date": "2016-09-29", "close": 20.24, "volume": 8316420.0}, {"date": "2016-09-30", "close": 20.46, "volume": 6055801.0}, {"date": "2016-10-03", "close": 20.35, "volume": 6025689.0}, {"date": "2016-10-04", "close": 20.47, "volume": 9247985.0}, {"date": "2016-10-05", "close": 20.74, "volume": 7166042.0}, {"date": "2016-10-06", "close": 20.74, "volume": 5597356.0}, {"date": "2016-10-07", "close": 20.69, "volume": 6014810.0}, {"date": "2016-10-10", "close": 20.68, "volume": 6503817.0}, {"date": "2016-10-11", "close": 20.39, "volume": 7406111.0}, {"date": "2016-10-12", "close": 20.37, "volume": 6378439.0}, {"date": "2016-10-13", "close": 19.74, "volume": 12800140.0}, {"date": "2016-10-14", "close": 19.8, "volume": 17027640.0}, {"date": "2016-10-17", "close": 19.58, "volume": 8249124.0}, {"date": "2016-10-18", "close": 19.87, "volume": 9140410.0}, {"date": "2016-10-19", "close": 20.52, "volume": 17204850.0}, {"date": "2016-10-20", "close": 21.02, "volume": 17496780.0}, {"date": "2016-10-21", "close": 21.21, "volume": 6436276.0}, {"date": "2016-10-24", "close": 21.31, "volume": 5864433.0}, {"date": "2016-10-25", "close": 21.28, "volume": 7439580.0}, {"date": "2016-10-26", "close": 21.67, "volume": 6615698.0}, {"date": "2016-10-27", "close": 21.82, "volume": 8358927.0}, {"date": "2016-10-28", "close": 21.61, "volume": 5832413.0}, {"date": "2016-10-31", "close": 21.76, "volume": 6959521.0}, {"date": "2016-11-01", "close": 21.85, "volume": 6928286.0}, {"date": "2016-11-02", "close": 21.62, "volume": 5955588.0}, {"date": "2016-11-03", "close": 21.42, "volume": 5409625.0}, {"date": "2016-11-04", "close": 21.21, "volume": 8025456.0}, {"date": "2016-11-07", "close": 21.9, "volume": 6174300.0}, {"date": "2016-11-08", "close": 21.65, "volume": 7178314.0}, {"date": "2016-11-09", "close": 22.95, "volume": 14189520.0}, {"date": "2016-11-10", "close": 23.74, "volume": 13714350.0}, {"date": "2016-11-11", "close": 24.47, "volume": 10993570.0}, {"date": "2016-11-14", "close": 25.27, "volume": 12131690.0}, {"date": "2016-11-15", "close": 25.67, "volume": 9358464.0}, {"date": "2016-11-16", "close": 24.9, "volume": 10759910.0}, {"date": "2016-11-17", "close": 25.43, "volume": 6275724.0}, {"date": "2016-11-18", "close": 25.68, "volume": 5613626.0}, {"date": "2016-11-21", "close": 25.85, "volume": 6480472.0}, {"date": "2016-11-22", "close": 26.14, "volume": 9325351.0}, {"date": "2016-11-23", "close": 26.29, "volume": 10900610.0}, {"date": "2016-11-25", "close": 26.14, "volume": 3297388.0}, {"date": "2016-11-28", "close": 25.38, "volume": 9888276.0}, {"date": "2016-11-29", "close": 25.39, "volume": 6859188.0}, {"date": "2016-11-30", "close": 26.02, "volume": 11880650.0}, {"date": "2016-12-01", "close": 26.44, "volume": 7542319.0}, {"date": "2016-12-02", "close": 25.89, "volume": 8486962.0}, {"date": "2016-12-05", "close": 26.09, "volume": 5712399.0}, {"date": "2016-12-06", "close": 26.32, "volume": 6346449.0}, {"date": "2016-12-07", "close": 26.55, "volume": 8108137.0}, {"date": "2016-12-08", "close": 26.98, "volume": 8131370.0}, {"date": "2016-12-09", "close": 26.89, "volume": 6558592.0}, {"date": "2016-12-12", "close": 26.54, "volume": 7184974.0}, {"date": "2016-12-13", "close": 26.76, "volume": 6070338.0}, {"date": "2016-12-14", "close": 26.91, "volume": 9315254.0}, {"date": "2016-12-15", "close": 27.2, "volume": 7212400.0}, {"date": "2016-12-16", "close": 26.8, "volume": 10180080.0}, {"date": "2016-12-19", "close": 27.23, "volume": 7136217.0}, {"date": "2016-12-20", "close": 27.79, "volume": 5873079.0}, {"date": "2016-12-21", "close": 27.69, "volume": 3270783.0}, {"date": "2016-12-22", "close": 27.62, "volume": 3482550.0}, {"date": "2016-12-23", "close": 27.68, "volume": 2275533.0}, {"date": "2016-12-27", "close": 27.76, "volume": 2416190.0}, {"date": "2016-12-28", "close": 27.26, "volume": 2877005.0}, {"date": "2016-12-29", "close": 26.73, "volume": 5521661.0}, {"date": "2016-12-30", "close": 26.97, "volume": 4901569.0}, {"date": "2017-01-03", "close": 27.05, "volume": 6369018.0}, {"date": "2017-01-04", "close": 27.42, "volume": 4651717.0}, {"date": "2017-01-05", "close": 26.64, "volume": 8035185.0}, {"date": "2017-01-06", "close": 26.87, "volume": 6093794.0}, {"date": "2017-01-09", "close": 26.76, "volume": 3818071.0}, {"date": "2017-01-10", "close": 27.07, "volume": 5239102.0}, {"date": "2017-01-11", "close": 27.09, "volume": 5900157.0}, {"date": "2017-01-12", "close": 26.91, "volume": 4526274.0}, {"date": "2017-01-13", "close": 27.29, "volume": 5095736.0}, {"date": "2017-01-17", "close": 26.03, "volume": 14324950.0}, {"date": "2017-01-18", "close": 26.33, "volume": 9338801.0}, {"date": "2017-01-19", "close": 25.99, "volume": 5618381.0}, {"date": "2017-01-20", "close": 26.29, "volume": 5432660.0}, {"date": "2017-01-23", "close": 26.5, "volume": 7614368.0}, {"date": "2017-01-24", "close": 26.6, "volume": 12164960.0}, {"date": "2017-01-25", "close": 26.91, "volume": 9686555.0}, {"date": "2017-01-26", "close": 27.11, "volume": 5173801.0}, {"date": "2017-01-27", "close": 26.76, "volume": 5038264.0}, {"date": "2017-01-30", "close": 26.33, "volume": 6398303.0}, {"date": "2017-01-31", "close": 26.1, "volume": 8928823.0}, {"date": "2017-02-01", "close": 26.24, "volume": 6181538.0}, {"date": "2017-02-02", "close": 25.94, "volume": 6590906.0}, {"date": "2017-02-03", "close": 26.52, "volume": 6312082.0}, {"date": "2017-02-06", "close": 26.76, "volume": 6250856.0}, {"date": "2017-02-07", "close": 26.49, "volume": 4923643.0}, {"date": "2017-02-08", "close": 25.89, "volume": 7384268.0}, {"date": "2017-02-09", "close": 26.15, "volume": 7587291.0}, {"date": "2017-02-10", "close": 26.51, "volume": 4849787.0}, {"date": "2017-02-13", "close": 26.74, "volume": 4321748.0}, {"date": "2017-02-14", "close": 27.55, "volume": 6563690.0}, {"date": "2017-02-15", "close": 27.56, "volume": 6620680.0}, {"date": "2017-02-16", "close": 27.6, "volume": 6024698.0}, {"date": "2017-02-17", "close": 27.54, "volume": 3990251.0}, {"date": "2017-02-21", "close": 27.57, "volume": 4876090.0}, {"date": "2017-02-22", "close": 27.5, "volume": 5974143.0}, {"date": "2017-02-23", "close": 27.47, "volume": 4619311.0}, {"date": "2017-02-24", "close": 27.32, "volume": 5504089.0}, {"date": "2017-02-27", "close": 27.57, "volume": 4637841.0}, {"date": "2017-02-28", "close": 27.44, "volume": 6387313.0}, {"date": "2017-03-01", "close": 28.75, "volume": 7880278.0}, {"date": "2017-03-02", "close": 27.74, "volume": 6533487.0}, {"date": "2017-03-03", "close": 27.84, "volume": 5062543.0}, {"date": "2017-03-06", "close": 27.54, "volume": 5069107.0}, {"date": "2017-03-07", "close": 27.37, "volume": 4488878.0}, {"date": "2017-03-08", "close": 27.37, "volume": 5920528.0}, {"date": "2017-03-09", "close": 27.49, "volume": 3881620.0}, {"date": "2017-03-10", "close": 27.16, "volume": 8208620.0}, {"date": "2017-03-13", "close": 26.96, "volume": 4222098.0}, {"date": "2017-03-14", "close": 26.75, "volume": 4538277.0}, {"date": "2017-03-15", "close": 26.45, "volume": 4710558.0}, {"date": "2017-03-16", "close": 26.65, "volume": 5421830.0}, {"date": "2017-03-17", "close": 26.35, "volume": 11693720.0}, {"date": "2017-03-20", "close": 26.185, "volume": 6471919.0}, {"date": "2017-03-21", "close": 24.91, "volume": 9967251.0}, {"date": "2017-03-22", "close": 24.84, "volume": 7863561.0}, {"date": "2017-03-23", "close": 25.06, "volume": 7080049.0}, {"date": "2017-03-24", "close": 24.89, "volume": 5977004.0}, {"date": "2017-03-27", "close": 24.73, "volume": 5981342.0}, {"date": "2017-03-28", "close": 25.24, "volume": 5955217.0}, {"date": "2017-03-29", "close": 25.04, "volume": 6560997.0}, {"date": "2017-03-30", "close": 25.73, "volume": 5986054.0}, {"date": "2017-03-31", "close": 25.4, "volume": 3606714.0}, {"date": "2017-04-03", "close": 25.29, "volume": 5680149.0}, {"date": "2017-04-04", "close": 25.35, "volume": 4240081.0}, {"date": "2017-04-05", "close": 24.9, "volume": 4573772.0}, {"date": "2017-04-06", "close": 25.18, "volume": 4004443.0}, {"date": "2017-04-07", "close": 25.01, "volume": 5332115.0}, {"date": "2017-04-10", "close": 24.8, "volume": 5018437.0}, {"date": "2017-04-11", "close": 24.69, "volume": 7388364.0}, {"date": "2017-04-12", "close": 24.33, "volume": 6222977.0}, {"date": "2017-04-13", "close": 23.93, "volume": 6754242.0}, {"date": "2017-04-17", "close": 24.4, "volume": 5744861.0}, {"date": "2017-04-18", "close": 24.01, "volume": 6213594.0}, {"date": "2017-04-19", "close": 24.21, "volume": 5729030.0}, {"date": "2017-04-20", "close": 24.95, "volume": 7889080.0}, {"date": "2017-04-21", "close": 24.62, "volume": 6046220.0}, {"date": "2017-04-24", "close": 25.33, "volume": 7291182.0}, {"date": "2017-04-25", "close": 25.01, "volume": 8867998.0}, {"date": "2017-04-26", "close": 24.97, "volume": 8643557.0}, {"date": "2017-04-27", "close": 24.65, "volume": 7590905.0}, {"date": "2017-04-28", "close": 24.43, "volume": 4879891.0}, {"date": "2017-05-01", "close": 24.79, "volume": 7179833.0}, {"date": "2017-05-02", "close": 24.46, "volume": 5123698.0}, {"date": "2017-05-03", "close": 24.72, "volume": 6300972.0}, {"date": "2017-05-04", "close": 24.91, "volume": 6371017.0}, {"date": "2017-05-05", "close": 24.8, "volume": 3307680.0}, {"date": "2017-05-08", "close": 24.94, "volume": 3051645.0}, {"date": "2017-05-09", "close": 24.84, "volume": 4849316.0}, {"date": "2017-05-10", "close": 24.63, "volume": 6336143.0}, {"date": "2017-05-11", "close": 24.44, "volume": 4592722.0}, {"date": "2017-05-12", "close": 24.16, "volume": 6138977.0}, {"date": "2017-05-15", "close": 24.64, "volume": 5585966.0}, {"date": "2017-05-16", "close": 24.9, "volume": 5831916.0}, {"date": "2017-05-17", "close": 23.78, "volume": 9406698.0}, {"date": "2017-05-18", "close": 23.82, "volume": 7426726.0}, {"date": "2017-05-19", "close": 24.18, "volume": 6230454.0}, {"date": "2017-05-22", "close": 24.39, "volume": 5354733.0}, {"date": "2017-05-23", "close": 24.74, "volume": 5388679.0}, {"date": "2017-05-24", "close": 24.48, "volume": 6538644.0}, {"date": "2017-05-25", "close": 24.47, "volume": 4992022.0}, {"date": "2017-05-26", "close": 24.26, "volume": 4653571.0}, {"date": "2017-05-30", "close": 24.05, "volume": 4844862.0}, {"date": "2017-05-31", "close": 23.74, "volume": 9360256.0}, {"date": "2017-06-01", "close": 24.03, "volume": 6326047.0}, {"date": "2017-06-02", "close": 23.64, "volume": 8140905.0}, {"date": "2017-06-05", "close": 23.7, "volume": 7081806.0}, {"date": "2017-06-06", "close": 23.62, "volume": 6931406.0}, {"date": "2017-06-07", "close": 23.875, "volume": 6188679.0}, {"date": "2017-06-08", "close": 24.33, "volume": 6359533.0}, {"date": "2017-06-09", "close": 25.06, "volume": 8017098.0}, {"date": "2017-06-12", "close": 25.19, "volume": 6977200.0}, {"date": "2017-06-13", "close": 25.33, "volume": 5486665.0}, {"date": "2017-06-14", "close": 25.58, "volume": 8390472.0}, {"date": "2017-06-15", "close": 25.48, "volume": 4345823.0}, {"date": "2017-06-16", "close": 25.47, "volume": 6288973.0}, {"date": "2017-06-19", "close": 25.59, "volume": 3915619.0}, {"date": "2017-06-20", "close": 25.56, "volume": 5912232.0}, {"date": "2017-06-21", "close": 25.39, "volume": 6682785.0}, {"date": "2017-06-22", "close": 25.14, "volume": 6103030.0}, {"date": "2017-06-23", "close": 24.66, "volume": 7607693.0}, {"date": "2017-06-26", "close": 24.82, "volume": 3405799.0}, {"date": "2017-06-27", "close": 25.09, "volume": 5336598.0}, {"date": "2017-06-28", "close": 25.49, "volume": 5733153.0}, {"date": "2017-06-29", "close": 26.07, "volume": 10133300.0}, {"date": "2017-06-30", "close": 25.96, "volume": 5774581.0}, {"date": "2017-07-03", "close": 26.47, "volume": 2930742.0}, {"date": "2017-07-05", "close": 26.58, "volume": 4982090.0}, {"date": "2017-07-06", "close": 26.46, "volume": 5320934.0}, {"date": "2017-07-07", "close": 26.48, "volume": 3965915.0}, {"date": "2017-07-10", "close": 26.34, "volume": 4950931.0}, {"date": "2017-07-11", "close": 26.19, "volume": 6362991.0}, {"date": "2017-07-12", "close": 26.11, "volume": 4854161.0}, {"date": "2017-07-13", "close": 26.29, "volume": 4267335.0}, {"date": "2017-07-14", "close": 26.08, "volume": 5390835.0}, {"date": "2017-07-17", "close": 26.16, "volume": 4487220.0}, {"date": "2017-07-18", "close": 25.82, "volume": 5344245.0}, {"date": "2017-07-19", "close": 25.8, "volume": 6272391.0}, {"date": "2017-07-20", "close": 25.49, "volume": 8567455.0}, {"date": "2017-07-21", "close": 26.18, "volume": 9418838.0}, {"date": "2017-07-24", "close": 26.43, "volume": 5727420.0}, {"date": "2017-07-25", "close": 26.59, "volume": 13099280.0}, {"date": "2017-07-26", "close": 26.18, "volume": 7257652.0}, {"date": "2017-07-27", "close": 26.14, "volume": 5499000.0}, {"date": "2017-07-28", "close": 26.38, "volume": 5554511.0}, {"date": "2017-07-31", "close": 26.7, "volume": 4800387.0}, {"date": "2017-08-01", "close": 26.92, "volume": 5271275.0}, {"date": "2017-08-02", "close": 26.96, "volume": 4413487.0}, {"date": "2017-08-03", "close": 26.9, "volume": 5930269.0}, {"date": "2017-08-04", "close": 27.18, "volume": 5558316.0}, {"date": "2017-08-07", "close": 27.03, "volume": 3585282.0}, {"date": "2017-08-08", "close": 27.45, "volume": 6751484.0}, {"date": "2017-08-09", "close": 27.14, "volume": 5881332.0}, {"date": "2017-08-10", "close": 26.38, "volume": 5283268.0}, {"date": "2017-08-11", "close": 26.11, "volume": 4345297.0}, {"date": "2017-08-14", "close": 26.68, "volume": 3428202.0}, {"date": "2017-08-15", "close": 27.02, "volume": 5650884.0}, {"date": "2017-08-16", "close": 26.83, "volume": 7593516.0}, {"date": "2017-08-17", "close": 26.26, "volume": 7998840.0}, {"date": "2017-08-18", "close": 26.33, "volume": 8551131.0}, {"date": "2017-08-21", "close": 26.21, "volume": 4087012.0}, {"date": "2017-08-22", "close": 26.62, "volume": 5188296.0}, {"date": "2017-08-23", "close": 26.6, "volume": 3592687.0}, {"date": "2017-08-24", "close": 26.85, "volume": 3691132.0}, {"date": "2017-08-25", "close": 26.67, "volume": 4254002.0}, {"date": "2017-08-28", "close": 26.59, "volume": 4845857.0}, {"date": "2017-08-29", "close": 26.26, "volume": 4285010.0}, {"date": "2017-08-30", "close": 26.3, "volume": 3905123.0}, {"date": "2017-08-31", "close": 26.13, "volume": 4751157.0}, {"date": "2017-09-01", "close": 26.41, "volume": 3405057.0}, {"date": "2017-09-05", "close": 25.79, "volume": 5569853.0}, {"date": "2017-09-06", "close": 25.77, "volume": 4518361.0}, {"date": "2017-09-07", "close": 24.97, "volume": 7888226.0}, {"date": "2017-09-08", "close": 25.1, "volume": 5534302.0}, {"date": "2017-09-11", "close": 25.7, "volume": 4767179.0}, {"date": "2017-09-12", "close": 26.18, "volume": 3282927.0}, {"date": "2017-09-13", "close": 26.33, "volume": 4493242.0}, {"date": "2017-09-14", "close": 26.31, "volume": 4172122.0}, {"date": "2017-09-15", "close": 26.52, "volume": 7979501.0}, {"date": "2017-09-18", "close": 26.87, "volume": 5890213.0}, {"date": "2017-09-19", "close": 27.18, "volume": 4862454.0}, {"date": "2017-09-20", "close": 27.41, "volume": 4363149.0}, {"date": "2017-09-21", "close": 27.54, "volume": 3927571.0}, {"date": "2017-09-22", "close": 27.31, "volume": 4658375.0}, {"date": "2017-09-25", "close": 27.14, "volume": 8878598.0}, {"date": "2017-09-26", "close": 27.39, "volume": 3839341.0}, {"date": "2017-09-27", "close": 27.68, "volume": 6295145.0}, {"date": "2017-09-28", "close": 27.59, "volume": 5493883.0}, {"date": "2017-09-29", "close": 27.98, "volume": 4969724.0}, {"date": "2017-10-02", "close": 27.87, "volume": 4010141.0}, {"date": "2017-10-03", "close": 27.91, "volume": 3477881.0}, {"date": "2017-10-04", "close": 27.81, "volume": 3459656.0}, {"date": "2017-10-05", "close": 28.22, "volume": 3279922.0}, {"date": "2017-10-06", "close": 28.19, "volume": 3483241.0}, {"date": "2017-10-09", "close": 28.13, "volume": 2248656.0}, {"date": "2017-10-10", "close": 28.42, "volume": 2423574.0}, {"date": "2017-10-11", "close": 28.26, "volume": 2833989.0}, {"date": "2017-10-12", "close": 28.15, "volume": 6086752.0}, {"date": "2017-10-13", "close": 28.06, "volume": 7080182.0}, {"date": "2017-10-16", "close": 28.37, "volume": 4003125.0}, {"date": "2017-10-17", "close": 27.97, "volume": 4497429.0}, {"date": "2017-10-18", "close": 28.07, "volume": 3693636.0}, {"date": "2017-10-19", "close": 28.28, "volume": 3545394.0}, {"date": "2017-10-20", "close": 28.6, "volume": 3917086.0}, {"date": "2017-10-23", "close": 28.43, "volume": 4892537.0}, {"date": "2017-10-24", "close": 28.6, "volume": 7733766.0}, {"date": "2017-10-25", "close": 28.58, "volume": 6990167.0}, {"date": "2017-10-26", "close": 28.85, "volume": 5313936.0}, {"date": "2017-10-27", "close": 29.07, "volume": 4293277.0}, {"date": "2017-10-30", "close": 29.01, "volume": 4996573.0}, {"date": "2017-10-31", "close": 28.9, "volume": 4594807.0}, {"date": "2017-11-01", "close": 28.96, "volume": 3649760.0}, {"date": "2017-11-02", "close": 29.26, "volume": 4086956.0}, {"date": "2017-11-03", "close": 29.12, "volume": 3605249.0}, {"date": "2017-11-06", "close": 29.24, "volume": 2985631.0}, {"date": "2017-11-07", "close": 28.45, "volume": 4904942.0}, {"date": "2017-11-08", "close": 28.3, "volume": 6401572.0}, {"date": "2017-11-09", "close": 28.01, "volume": 6229867.0}, {"date": "2017-11-10", "close": 27.67, "volume": 6775204.0}, {"date": "2017-11-13", "close": 28.19, "volume": 8057981.0}, {"date": "2017-11-14", "close": 28.61, "volume": 5770528.0}, {"date": "2017-11-15", "close": 28.46, "volume": 5481894.0}, {"date": "2017-11-16", "close": 28.47, "volume": 3941368.0}, {"date": "2017-11-17", "close": 28.45, "volume": 3783161.0}, {"date": "2017-11-20", "close": 28.57, "volume": 4814315.0}, {"date": "2017-11-21", "close": 28.48, "volume": 3424043.0}, {"date": "2017-11-22", "close": 28.42, "volume": 2672856.0}, {"date": "2017-11-24", "close": 28.2, "volume": 2281089.0}, {"date": "2017-11-27", "close": 28.4, "volume": 5402715.0}, {"date": "2017-11-28", "close": 29.24, "volume": 6137465.0}, {"date": "2017-11-29", "close": 30.46, "volume": 6388354.0}, {"date": "2017-11-30", "close": 30.51, "volume": 7807860.0}, {"date": "2017-12-01", "close": 30.69, "volume": 7357546.0}, {"date": "2017-12-04", "close": 31.36, "volume": 7291799.0}, {"date": "2017-12-05", "close": 30.78, "volume": 6428088.0}, {"date": "2017-12-06", "close": 30.58, "volume": 8077876.0}, {"date": "2017-12-07", "close": 30.4, "volume": 10673950.0}, {"date": "2017-12-08", "close": 30.37, "volume": 10220710.0}, {"date": "2017-12-11", "close": 30.3, "volume": 5084497.0}, {"date": "2017-12-12", "close": 30.45, "volume": 6539816.0}, {"date": "2017-12-13", "close": 29.94, "volume": 6757189.0}, {"date": "2017-12-14", "close": 29.67, "volume": 9139292.0}, {"date": "2017-12-15", "close": 30.03, "volume": 17129760.0}, {"date": "2017-12-18", "close": 30.47, "volume": 10054920.0}, {"date": "2017-12-19", "close": 30.62, "volume": 5755186.0}, {"date": "2017-12-20", "close": 30.51, "volume": 5044997.0}, {"date": "2017-12-21", "close": 30.93, "volume": 4369923.0}, {"date": "2017-12-22", "close": 30.84, "volume": 2626878.0}, {"date": "2017-12-26", "close": 30.68, "volume": 1978306.0}, {"date": "2017-12-27", "close": 30.66, "volume": 2369114.0}, {"date": "2017-12-28", "close": 30.64, "volume": 3330586.0}, {"date": "2017-12-29", "close": 30.34, "volume": 2972650.0}, {"date": "2018-01-02", "close": 30.43, "volume": 4437748.0}, {"date": "2018-01-03", "close": 30.52, "volume": 5975942.0}, {"date": "2018-01-04", "close": 30.63, "volume": 7453308.0}, {"date": "2018-01-05", "close": 30.71, "volume": 6212585.0}, {"date": "2018-01-08", "close": 30.7, "volume": 5896187.0}, {"date": "2018-01-09", "close": 31.25, "volume": 4333529.0}, {"date": "2018-01-10", "close": 31.58, "volume": 3411916.0}, {"date": "2018-01-11", "close": 31.86, "volume": 3379539.0}, {"date": "2018-01-12", "close": 32.35, "volume": 4346404.0}, {"date": "2018-01-16", "close": 32.28, "volume": 4951834.0}, {"date": "2018-01-17", "close": 32.49, "volume": 4410808.0}, {"date": "2018-01-18", "close": 32.17, "volume": 4325279.0}, {"date": "2018-01-19", "close": 32.5, "volume": 4993515.0}, {"date": "2018-01-22", "close": 32.77, "volume": 5584008.0}, {"date": "2018-01-23", "close": 32.92, "volume": 7005809.0}, {"date": "2018-01-24", "close": 33.33, "volume": 4518400.0}, {"date": "2018-01-25", "close": 32.84, "volume": 4308309.0}, {"date": "2018-01-26", "close": 33.35, "volume": 3417185.0}, {"date": "2018-01-29", "close": 33.17, "volume": 2983736.0}, {"date": "2018-01-30", "close": 33.02, "volume": 3432264.0}, {"date": "2018-01-31", "close": 33.1, "volume": 4327502.0}, {"date": "2018-02-01", "close": 33.66, "volume": 3274917.0}, {"date": "2018-02-02", "close": 33.13, "volume": 4935133.0}, {"date": "2018-02-05", "close": 31.7, "volume": 7547710.0}, {"date": "2018-02-06", "close": 32.02, "volume": 8297651.0}, {"date": "2018-02-07", "close": 32.34, "volume": 5342865.0}, {"date": "2018-02-08", "close": 31.1, "volume": 7177638.0}, {"date": "2018-02-09", "close": 31.98, "volume": 8413531.0}, {"date": "2018-02-12", "close": 32.25, "volume": 5414412.0}, {"date": "2018-02-13", "close": 32.39, "volume": 3254870.0}, {"date": "2018-02-14", "close": 33.25, "volume": 4637040.0}, {"date": "2018-02-15", "close": 33.2, "volume": 3709579.0}, {"date": "2018-02-16", "close": 33.13, "volume": 5687447.0}, {"date": "2018-02-20", "close": 33.21, "volume": 3843533.0}, {"date": "2018-02-21", "close": 33.44, "volume": 4495786.0}, {"date": "2018-02-22", "close": 32.87, "volume": 5082637.0}, {"date": "2018-02-23", "close": 33.45, "volume": 3004261.0}, {"date": "2018-02-26", "close": 33.76, "volume": 3586382.0}, {"date": "2018-02-27", "close": 33.26, "volume": 7025825.0}, {"date": "2018-02-28", "close": 33.05, "volume": 6496175.0}, {"date": "2018-03-01", "close": 32.79, "volume": 5035298.0}, {"date": "2018-03-02", "close": 32.91, "volume": 4091256.0}, {"date": "2018-03-05", "close": 33.36, "volume": 5012270.0}, {"date": "2018-03-06", "close": 33.66, "volume": 3123108.0}, {"date": "2018-03-07", "close": 33.68, "volume": 3661247.0}, {"date": "2018-03-08", "close": 33.67, "volume": 3949469.0}, {"date": "2018-03-09", "close": 34.21, "volume": 3648770.0}, {"date": "2018-03-12", "close": 34.26, "volume": 4280405.0}, {"date": "2018-03-13", "close": 34.06, "volume": 5081354.0}, {"date": "2018-03-14", "close": 33.62, "volume": 4292207.0}, {"date": "2018-03-15", "close": 33.57, "volume": 3425131.0}, {"date": "2018-03-16", "close": 33.72, "volume": 9072569.0}, {"date": "2018-03-19", "close": 33.62, "volume": 3961161.0}, {"date": "2018-03-20", "close": 33.53, "volume": 4694564.0}, {"date": "2018-03-21", "close": 33.62, "volume": 4187638.0}, {"date": "2018-03-22", "close": 32.3, "volume": 6878854.0}, {"date": "2018-03-23", "close": 31.03, "volume": 6910150.0}, {"date": "2018-03-26", "close": 32.12, "volume": 4924567.0}, {"date": "2018-03-27", "close": 31.34, "volume": 4655972.0}, {"date": "2018-03-28", "close": 31.56, "volume": 6960618.0}, {"date": "2018-03-29", "close": 31.75, "volume": 5226853.0}, {"date": "2018-04-02", "close": 30.95, "volume": 6391562.0}, {"date": "2018-04-03", "close": 31.56, "volume": 3833078.0}, {"date": "2018-04-04", "close": 32.28, "volume": 5066501.0}, {"date": "2018-04-05", "close": 32.33, "volume": 4165896.0}, {"date": "2018-04-06", "close": 31.24, "volume": 5351297.0}, {"date": "2018-04-09", "close": 31.4, "volume": 4276358.0}, {"date": "2018-04-10", "close": 31.78, "volume": 3888100.0}, {"date": "2018-04-11", "close": 31.47, "volume": 3272450.0}, {"date": "2018-04-12", "close": 32.26, "volume": 4139047.0}, {"date": "2018-04-13", "close": 31.41, "volume": 4879822.0}, {"date": "2018-04-16", "close": 31.49, "volume": 4422829.0}, {"date": "2018-04-17", "close": 30.94, "volume": 5807139.0}, {"date": "2018-04-18", "close": 30.78, "volume": 4550534.0}, {"date": "2018-04-19", "close": 31.36, "volume": 7204245.0}, {"date": "2018-04-20", "close": 31.42, "volume": 4944613.0}, {"date": "2018-04-23", "close": 31.93, "volume": 7021708.0}, {"date": "2018-04-24", "close": 33.25, "volume": 11385290.0}, {"date": "2018-04-25", "close": 33.54, "volume": 7967211.0}, {"date": "2018-04-26", "close": 33.62, "volume": 5797471.0}, {"date": "2018-04-27", "close": 33.83, "volume": 6258741.0}, {"date": "2018-04-30", "close": 33.17, "volume": 5116005.0}, {"date": "2018-05-01", "close": 33.36, "volume": 5756211.0}, {"date": "2018-05-02", "close": 32.75, "volume": 7071658.0}, {"date": "2018-05-03", "close": 32.28, "volume": 5913855.0}, {"date": "2018-05-04", "close": 32.63, "volume": 5365526.0}, {"date": "2018-05-07", "close": 32.82, "volume": 4414459.0}, {"date": "2018-05-08", "close": 33.1, "volume": 4562621.0}, {"date": "2018-05-09", "close": 33.67, "volume": 3353224.0}, {"date": "2018-05-10", "close": 33.94, "volume": 3563904.0}, {"date": "2018-05-11", "close": 33.98, "volume": 3717623.0}, {"date": "2018-05-14", "close": 34.03, "volume": 3496078.0}, {"date": "2018-05-15", "close": 34.31, "volume": 5855184.0}, {"date": "2018-05-16", "close": 34.35, "volume": 4973404.0}, {"date": "2018-05-17", "close": 34.31, "volume": 4980543.0}, {"date": "2018-05-18", "close": 33.56, "volume": 5526717.0}, {"date": "2018-05-21", "close": 30.9, "volume": 26721150.0}, {"date": "2018-05-22", "close": 31.89, "volume": 16372270.0}, {"date": "2018-05-23", "close": 31.2, "volume": 13001020.0}, {"date": "2018-05-24", "close": 31.76, "volume": 12800880.0}, {"date": "2018-05-25", "close": 31.36, "volume": 7030998.0}, {"date": "2018-05-29", "close": 30.29, "volume": 10422330.0}, {"date": "2018-05-30", "close": 30.6, "volume": 11183500.0}, {"date": "2018-05-31", "close": 30.58, "volume": 7743662.0}, {"date": "2018-06-01", "close": 30.76, "volume": 5772068.0}, {"date": "2018-06-04", "close": 31.0, "volume": 4471241.0}, {"date": "2018-06-05", "close": 30.97, "volume": 4419334.0}, {"date": "2018-06-06", "close": 31.65, "volume": 6731142.0}, {"date": "2018-06-07", "close": 31.62, "volume": 6015677.0}, {"date": "2018-06-08", "close": 31.81, "volume": 5407973.0}, {"date": "2018-06-11", "close": 31.42, "volume": 6023823.0}, {"date": "2018-06-12", "close": 31.28, "volume": 7508838.0}, {"date": "2018-06-13", "close": 31.15, "volume": 5134650.0}, {"date": "2018-06-14", "close": 30.84, "volume": 5950093.0}, {"date": "2018-06-15", "close": 30.67, "volume": 10956970.0}, {"date": "2018-06-18", "close": 30.67, "volume": 5124158.0}, {"date": "2018-06-19", "close": 30.57, "volume": 5699427.0}, {"date": "2018-06-20", "close": 30.71, "volume": 6541622.0}, {"date": "2018-06-21", "close": 30.63, "volume": 5216563.0}, {"date": "2018-06-22", "close": 30.1, "volume": 6825182.0}, {"date": "2018-06-25", "close": 30.06, "volume": 7224878.0}, {"date": "2018-06-26", "close": 29.6, "volume": 6847177.0}, {"date": "2018-06-27", "close": 28.93, "volume": 7449565.0}, {"date": "2018-06-28", "close": 28.74, "volume": 7826848.0}, {"date": "2018-06-29", "close": 28.7, "volume": 8713418.0}, {"date": "2018-07-02", "close": 29.08, "volume": 5535675.0}, {"date": "2018-07-03", "close": 28.91, "volume": 3614685.0}, {"date": "2018-07-05", "close": 28.82, "volume": 5131536.0}, {"date": "2018-07-06", "close": 29.14, "volume": 3775156.0}, {"date": "2018-07-09", "close": 29.96, "volume": 6436914.0}, {"date": "2018-07-10", "close": 29.7, "volume": 5354994.0}, {"date": "2018-07-11", "close": 29.57, "volume": 5605166.0}, {"date": "2018-07-12", "close": 29.41, "volume": 4745021.0}, {"date": "2018-07-13", "close": 29.09, "volume": 4946299.0}, {"date": "2018-07-16", "close": 29.46, "volume": 3538258.0}, {"date": "2018-07-17", "close": 29.52, "volume": 4248735.0}, {"date": "2018-07-18", "close": 30.24, "volume": 10181320.0}, {"date": "2018-07-19", "close": 28.31, "volume": 13165520.0}, {"date": "2018-07-20", "close": 28.49, "volume": 15013780.0}, {"date": "2018-07-23", "close": 29.19, "volume": 8968054.0}, {"date": "2018-07-24", "close": 29.33, "volume": 6449308.0}, {"date": "2018-07-25", "close": 29.27, "volume": 6868216.0}, {"date": "2018-07-26", "close": 29.55, "volume": 7685962.0}, {"date": "2018-07-27", "close": 29.51, "volume": 8714125.0}, {"date": "2018-07-30", "close": 29.75, "volume": 6099900.0}, {"date": "2018-07-31", "close": 29.59, "volume": 6330524.0}, {"date": "2018-08-01", "close": 29.78, "volume": 6684232.0}, {"date": "2018-08-02", "close": 30.01, "volume": 6295824.0}, {"date": "2018-08-03", "close": 29.71, "volume": 5858061.0}, {"date": "2018-08-06", "close": 29.56, "volume": 4030845.0}, {"date": "2018-08-07", "close": 29.64, "volume": 3977703.0}, {"date": "2018-08-08", "close": 29.85, "volume": 2896273.0}, {"date": "2018-08-09", "close": 29.52, "volume": 3978790.0}, {"date": "2018-08-10", "close": 29.34, "volume": 4346290.0}, {"date": "2018-08-13", "close": 29.13, "volume": 3958553.0}, {"date": "2018-08-14", "close": 29.62, "volume": 3519499.0}, {"date": "2018-08-15", "close": 29.17, "volume": 4651079.0}, {"date": "2018-08-16", "close": 29.84, "volume": 3927639.0}, {"date": "2018-08-17", "close": 29.69, "volume": 4442054.0}, {"date": "2018-08-20", "close": 29.83, "volume": 2698196.0}, {"date": "2018-08-21", "close": 30.07, "volume": 3686095.0}, {"date": "2018-08-22", "close": 29.75, "volume": 3589223.0}, {"date": "2018-08-23", "close": 29.48, "volume": 3758723.0}, {"date": "2018-08-24", "close": 29.45, "volume": 2417826.0}, {"date": "2018-08-27", "close": 29.74, "volume": 3842332.0}, {"date": "2018-08-28", "close": 29.71, "volume": 3381941.0}, {"date": "2018-08-29", "close": 29.52, "volume": 6866599.0}, {"date": "2018-08-30", "close": 29.28, "volume": 7062985.0}, {"date": "2018-08-31", "close": 29.43, "volume": 3748818.0}, {"date": "2018-09-04", "close": 29.74, "volume": 4715077.0}, {"date": "2018-09-05", "close": 29.68, "volume": 4997252.0}, {"date": "2018-09-06", "close": 29.5, "volume": 4030272.0}, {"date": "2018-09-07", "close": 29.49, "volume": 5135203.0}, {"date": "2018-09-10", "close": 29.42, "volume": 3507359.0}, {"date": "2018-09-11", "close": 29.39, "volume": 3725960.0}, {"date": "2018-09-12", "close": 28.87, "volume": 4580954.0}, {"date": "2018-09-13", "close": 28.77, "volume": 6068590.0}, {"date": "2018-09-14", "close": 29.02, "volume": 4879117.0}, {"date": "2018-09-17", "close": 28.72, "volume": 4392625.0}, {"date": "2018-09-18", "close": 28.85, "volume": 4885807.0}, {"date": "2018-09-19", "close": 29.52, "volume": 5458831.0}, {"date": "2018-09-20", "close": 29.79, "volume": 5626907.0}, {"date": "2018-09-21", "close": 29.5, "volume": 9669715.0}, {"date": "2018-09-24", "close": 29.01, "volume": 4341902.0}, {"date": "2018-09-25", "close": 28.98, "volume": 4293007.0}, {"date": "2018-09-26", "close": 28.45, "volume": 3854719.0}, {"date": "2018-09-27", "close": 27.94, "volume": 3885265.0}, {"date": "2018-09-28", "close": 27.92, "volume": 8712415.0}, {"date": "2018-10-01", "close": 27.8, "volume": 5284740.0}, {"date": "2018-10-02", "close": 27.93, "volume": 4370545.0}, {"date": "2018-10-03", "close": 28.49, "volume": 4943441.0}, {"date": "2018-10-04", "close": 28.5, "volume": 8246451.0}, {"date": "2018-10-05", "close": 28.27, "volume": 3861167.0}, {"date": "2018-10-08", "close": 28.67, "volume": 3305647.0}, {"date": "2018-10-09", "close": 28.46, "volume": 5192858.0}, {"date": "2018-10-10", "close": 27.96, "volume": 5578585.0}, {"date": "2018-10-11", "close": 27.23, "volume": 7273137.0}, {"date": "2018-10-12", "close": 26.84, "volume": 9617059.0}, {"date": "2018-10-15", "close": 26.71, "volume": 4959466.0}, {"date": "2018-10-16", "close": 26.84, "volume": 4365438.0}, {"date": "2018-10-17", "close": 27.03, "volume": 4602147.0}, {"date": "2018-10-18", "close": 26.41, "volume": 5397712.0}, {"date": "2018-10-19", "close": 26.33, "volume": 6775224.0}, {"date": "2018-10-22", "close": 25.38, "volume": 10074370.0}, {"date": "2018-10-23", "close": 26.0, "volume": 10448970.0}, {"date": "2018-10-24", "close": 24.97, "volume": 12070450.0}, {"date": "2018-10-25", "close": 25.87, "volume": 10484270.0}, {"date": "2018-10-26", "close": 25.86, "volume": 10063150.0}, {"date": "2018-10-29", "close": 26.63, "volume": 9725075.0}, {"date": "2018-10-30", "close": 26.86, "volume": 10149860.0}, {"date": "2018-10-31", "close": 26.99, "volume": 11522920.0}, {"date": "2018-11-01", "close": 27.1, "volume": 7740004.0}, {"date": "2018-11-02", "close": 27.36, "volume": 5290478.0}, {"date": "2018-11-05", "close": 27.57, "volume": 4954553.0}, {"date": "2018-11-06", "close": 27.98, "volume": 5322639.0}, {"date": "2018-11-07", "close": 27.76, "volume": 6554219.0}, {"date": "2018-11-08", "close": 27.74, "volume": 6176894.0}, {"date": "2018-11-09", "close": 27.96, "volume": 6387153.0}, {"date": "2018-11-12", "close": 27.64, "volume": 6330560.0}, {"date": "2018-11-13", "close": 27.69, "volume": 5576815.0}, {"date": "2018-11-14", "close": 27.09, "volume": 6934121.0}, {"date": "2018-11-15", "close": 27.6, "volume": 6869082.0}, {"date": "2018-11-16", "close": 27.39, "volume": 5083724.0}, {"date": "2018-11-19", "close": 27.37, "volume": 4606567.0}, {"date": "2018-11-20", "close": 26.9, "volume": 5205834.0}, {"date": "2018-11-21", "close": 26.8, "volume": 3174857.0}, {"date": "2018-11-23", "close": 26.71, "volume": 1144531.0}, {"date": "2018-11-26", "close": 27.26, "volume": 3305964.0}, {"date": "2018-11-27", "close": 27.06, "volume": 3976077.0}, {"date": "2018-11-28", "close": 27.42, "volume": 5346859.0}, {"date": "2018-11-29", "close": 27.54, "volume": 6139325.0}, {"date": "2018-11-30", "close": 27.93, "volume": 6851882.0}, {"date": "2018-12-03", "close": 27.88, "volume": 8002177.0}, {"date": "2018-12-04", "close": 26.08, "volume": 8466660.0}, {"date": "2018-12-06", "close": 25.96, "volume": 8113813.0}, {"date": "2018-12-07", "close": 25.59, "volume": 5388322.0}, {"date": "2018-12-10", "close": 24.86, "volume": 5736196.0}, {"date": "2018-12-11", "close": 24.59, "volume": 5398054.0}, {"date": "2018-12-12", "close": 24.86, "volume": 4664076.0}, {"date": "2018-12-13", "close": 24.28, "volume": 6333003.0}, {"date": "2018-12-14", "close": 23.68, "volume": 8861535.0}, {"date": "2018-12-17", "close": 23.74, "volume": 9556001.0}, {"date": "2018-12-18", "close": 23.42, "volume": 6030935.0}, {"date": "2018-12-19", "close": 22.8, "volume": 9561518.0}, {"date": "2018-12-20", "close": 23.04, "volume": 10034810.0}, {"date": "2018-12-21", "close": 22.73, "volume": 11839260.0}, {"date": "2018-12-24", "close": 22.36, "volume": 4807971.0}, {"date": "2018-12-26", "close": 23.53, "volume": 7182179.0}, {"date": "2018-12-27", "close": 23.54, "volume": 6257284.0}, {"date": "2018-12-28", "close": 23.37, "volume": 5432068.0}, {"date": "2018-12-31", "close": 23.53, "volume": 4096716.0}, {"date": "2019-01-02", "close": 24.2, "volume": 5937756.0}, {"date": "2019-01-03", "close": 24.18, "volume": 5772727.0}, {"date": "2019-01-04", "close": 24.76, "volume": 6154931.0}, {"date": "2019-01-07", "close": 24.9, "volume": 4688029.0}, {"date": "2019-01-08", "close": 25.03, "volume": 4391226.0}, {"date": "2019-01-09", "close": 25.05, "volume": 6292973.0}, {"date": "2019-01-10", "close": 24.92, "volume": 5022488.0}, {"date": "2019-01-11", "close": 25.06, "volume": 4185310.0}, {"date": "2019-01-14", "close": 25.37, "volume": 4340695.0}, {"date": "2019-01-15", "close": 25.46, "volume": 5369709.0}, {"date": "2019-01-16", "close": 26.26, "volume": 5541925.0}, {"date": "2019-01-17", "close": 26.41, "volume": 5719415.0}, {"date": "2019-01-18", "close": 27.0, "volume": 7025555.0}, {"date": "2019-01-22", "close": 27.56, "volume": 10085710.0}, {"date": "2019-01-23", "close": 27.57, "volume": 4660326.0}, {"date": "2019-01-24", "close": 27.65, "volume": 4821066.0}, {"date": "2019-01-25", "close": 27.78, "volume": 3962616.0}, {"date": "2019-01-28", "close": 27.68, "volume": 3884802.0}, {"date": "2019-01-29", "close": 27.43, "volume": 4093656.0}, {"date": "2019-01-30", "close": 27.04, "volume": 6494682.0}, {"date": "2019-01-31", "close": 26.82, "volume": 6758587.0}, {"date": "2019-02-01", "close": 26.87, "volume": 3648029.0}, {"date": "2019-02-04", "close": 27.14, "volume": 5893239.0}, {"date": "2019-02-05", "close": 26.89, "volume": 4211962.0}, {"date": "2019-02-06", "close": 26.72, "volume": 4420835.0}, {"date": "2019-02-07", "close": 26.78, "volume": 8595016.0}, {"date": "2019-02-08", "close": 26.43, "volume": 5083147.0}, {"date": "2019-02-11", "close": 26.61, "volume": 4573457.0}, {"date": "2019-02-12", "close": 27.07, "volume": 4928368.0}, {"date": "2019-02-13", "close": 26.77, "volume": 5250046.0}, {"date": "2019-02-14", "close": 26.52, "volume": 4641424.0}, {"date": "2019-02-15", "close": 27.17, "volume": 4637232.0}, {"date": "2019-02-19", "close": 27.51, "volume": 5149338.0}, {"date": "2019-02-20", "close": 27.93, "volume": 5082823.0}, {"date": "2019-02-21", "close": 27.74, "volume": 5064238.0}, {"date": "2019-02-22", "close": 27.83, "volume": 4745188.0}, {"date": "2019-02-25", "close": 27.7, "volume": 5589539.0}, {"date": "2019-02-26", "close": 27.46, "volume": 4419236.0}, {"date": "2019-02-27", "close": 27.81, "volume": 6320916.0}, {"date": "2019-02-28", "close": 27.58, "volume": 6863620.0}, {"date": "2019-03-01", "close": 27.57, "volume": 6630921.0}, {"date": "2019-03-04", "close": 27.37, "volume": 8370007.0}, {"date": "2019-03-05", "close": 27.4, "volume": 9558929.0}, {"date": "2019-03-06", "close": 26.81, "volume": 6455767.0}, {"date": "2019-03-07", "close": 26.6, "volume": 15153290.0}, {"date": "2019-03-08", "close": 26.67, "volume": 6973280.0}, {"date": "2019-03-11", "close": 27.07, "volume": 5780088.0}, {"date": "2019-03-12", "close": 27.86, "volume": 11097950.0}, {"date": "2019-03-13", "close": 27.98, "volume": 6374963.0}, {"date": "2019-03-14", "close": 28.41, "volume": 8191167.0}, {"date": "2019-03-15", "close": 28.32, "volume": 9785316.0}, {"date": "2019-03-18", "close": 28.76, "volume": 5684896.0}, {"date": "2019-03-19", "close": 27.82, "volume": 9883574.0}, {"date": "2019-03-20", "close": 26.46, "volume": 13265290.0}, {"date": "2019-03-21", "close": 25.48, "volume": 49620720.0}, {"date": "2019-03-22", "close": 24.62, "volume": 17080500.0}, {"date": "2019-03-25", "close": 24.42, "volume": 9234384.0}, {"date": "2019-03-26", "close": 24.98, "volume": 9756769.0}, {"date": "2019-03-27", "close": 24.95, "volume": 10820420.0}, {"date": "2019-03-28", "close": 25.4, "volume": 11811060.0}, {"date": "2019-03-29", "close": 25.22, "volume": 10690000.0}, {"date": "2019-04-01", "close": 26.25, "volume": 14295900.0}, {"date": "2019-04-02", "close": 26.22, "volume": 8824371.0}, {"date": "2019-04-03", "close": 26.26, "volume": 7998454.0}, {"date": "2019-04-04", "close": 26.75, "volume": 9416156.0}, {"date": "2019-04-05", "close": 26.69, "volume": 5608440.0}, {"date": "2019-04-08", "close": 26.87, "volume": 7319210.0}, {"date": "2019-04-09", "close": 26.43, "volume": 6073361.0}, {"date": "2019-04-10", "close": 26.72, "volume": 6304374.0}, {"date": "2019-04-11", "close": 26.97, "volume": 6780466.0}, {"date": "2019-04-12", "close": 27.66, "volume": 9033155.0}, {"date": "2019-04-15", "close": 27.13, "volume": 5982791.0}, {"date": "2019-04-16", "close": 27.73, "volume": 8182340.0}, {"date": "2019-04-17", "close": 27.71, "volume": 6068268.0}, {"date": "2019-04-18", "close": 27.5, "volume": 7824873.0}, {"date": "2019-04-22", "close": 27.56, "volume": 8935219.0}, {"date": "2019-04-23", "close": 28.35, "volume": 11389860.0}, {"date": "2019-04-24", "close": 28.28, "volume": 7726808.0}, {"date": "2019-04-25", "close": 28.26, "volume": 7492084.0}, {"date": "2019-04-26", "close": 28.4, "volume": 6213339.0}, {"date": "2019-04-29", "close": 28.75, "volume": 6440418.0}, {"date": "2019-04-30", "close": 28.82, "volume": 5842527.0}, {"date": "2019-05-01", "close": 28.5, "volume": 10078050.0}, {"date": "2019-05-02", "close": 28.83, "volume": 6301170.0}, {"date": "2019-05-03", "close": 28.98, "volume": 5559769.0}, {"date": "2019-05-06", "close": 28.8, "volume": 6461319.0}, {"date": "2019-05-07", "close": 28.08, "volume": 6630424.0}, {"date": "2019-05-08", "close": 27.74, "volume": 5807608.0}, {"date": "2019-05-09", "close": 27.83, "volume": 5357370.0}, {"date": "2019-05-10", "close": 28.03, "volume": 4444625.0}, {"date": "2019-05-13", "close": 27.08, "volume": 8909771.0}, {"date": "2019-05-14", "close": 27.38, "volume": 7171201.0}, {"date": "2019-05-15", "close": 27.0, "volume": 7111331.0}, {"date": "2019-05-16", "close": 27.24, "volume": 4422809.0}, {"date": "2019-05-17", "close": 27.28, "volume": 7313900.0}, {"date": "2019-05-20", "close": 27.37, "volume": 5004674.0}, {"date": "2019-05-21", "close": 27.42, "volume": 4823177.0}, {"date": "2019-05-22", "close": 27.36, "volume": 4767335.0}, {"date": "2019-05-23", "close": 27.02, "volume": 8023659.0}, {"date": "2019-05-24", "close": 27.23, "volume": 5542096.0}, {"date": "2019-05-28", "close": 27.06, "volume": 7925490.0}, {"date": "2019-05-29", "close": 27.25, "volume": 6506693.0}, {"date": "2019-05-30", "close": 26.89, "volume": 4868443.0}, {"date": "2019-05-31", "close": 26.5, "volume": 8431373.0}, {"date": "2019-06-03", "close": 26.57, "volume": 6703649.0}, {"date": "2019-06-04", "close": 27.33, "volume": 8037261.0}, {"date": "2019-06-05", "close": 27.17, "volume": 7697284.0}, {"date": "2019-06-06", "close": 27.09, "volume": 6160875.0}, {"date": "2019-06-07", "close": 26.83, "volume": 5782361.0}, {"date": "2019-06-10", "close": 27.02, "volume": 6921705.0}, {"date": "2019-06-11", "close": 27.41, "volume": 6272182.0}, {"date": "2019-06-12", "close": 27.11, "volume": 7410237.0}, {"date": "2019-06-13", "close": 27.21, "volume": 6341893.0}, {"date": "2019-06-14", "close": 27.39, "volume": 5843756.0}, {"date": "2019-06-17", "close": 26.97, "volume": 7111837.0}, {"date": "2019-06-18", "close": 27.88, "volume": 8542691.0}, {"date": "2019-06-19", "close": 27.29, "volume": 8695994.0}, {"date": "2019-06-20", "close": 27.3, "volume": 8431689.0}, {"date": "2019-06-21", "close": 27.36, "volume": 11605940.0}, {"date": "2019-06-24", "close": 27.18, "volume": 6383835.0}, {"date": "2019-06-25", "close": 27.09, "volume": 7386738.0}, {"date": "2019-06-26", "close": 27.26, "volume": 5545111.0}, {"date": "2019-06-27", "close": 27.29, "volume": 4030967.0}, {"date": "2019-06-28", "close": 27.9, "volume": 8183298.0}, {"date": "2019-07-01", "close": 28.32, "volume": 6267098.0}, {"date": "2019-07-02", "close": 27.71, "volume": 5008461.0}, {"date": "2019-07-03", "close": 28.1, "volume": 2299998.0}, {"date": "2019-07-05", "close": 28.35, "volume": 2636095.0}, {"date": "2019-07-08", "close": 28.06, "volume": 4645428.0}, {"date": "2019-07-09", "close": 28.26, "volume": 4312814.0}, {"date": "2019-07-10", "close": 27.64, "volume": 5723851.0}, {"date": "2019-07-11", "close": 28.05, "volume": 5608609.0}, {"date": "2019-07-12", "close": 28.2, "volume": 4309447.0}, {"date": "2019-07-15", "close": 27.81, "volume": 5823356.0}, {"date": "2019-07-16", "close": 27.85, "volume": 4920360.0}, {"date": "2019-07-17", "close": 27.58, "volume": 5674515.0}, {"date": "2019-07-18", "close": 27.81, "volume": 4296234.0}, {"date": "2019-07-19", "close": 27.94, "volume": 4309895.0}, {"date": "2019-07-22", "close": 27.82, "volume": 6180093.0}, {"date": "2019-07-23", "close": 29.25, "volume": 9840274.0}, {"date": "2019-07-24", "close": 29.66, "volume": 6981167.0}, {"date": "2019-07-25", "close": 29.56, "volume": 6211981.0}, {"date": "2019-07-26", "close": 30.04, "volume": 4967470.0}, {"date": "2019-07-29", "close": 29.77, "volume": 4570607.0}, {"date": "2019-07-30", "close": 29.88, "volume": 4783774.0}, {"date": "2019-07-31", "close": 29.69, "volume": 5788612.0}, {"date": "2019-08-01", "close": 28.37, "volume": 6189847.0}, {"date": "2019-08-02", "close": 28.21, "volume": 4044879.0}, {"date": "2019-08-05", "close": 26.98, "volume": 5917885.0}, {"date": "2019-08-06", "close": 27.26, "volume": 4829527.0}, {"date": "2019-08-07", "close": 26.54, "volume": 5502013.0}, {"date": "2019-08-08", "close": 26.84, "volume": 4826676.0}, {"date": "2019-08-09", "close": 26.74, "volume": 3661884.0}, {"date": "2019-08-12", "close": 26.08, "volume": 5161929.0}, {"date": "2019-08-13", "close": 26.44, "volume": 5824730.0}, {"date": "2019-08-14", "close": 25.51, "volume": 9994773.0}, {"date": "2019-08-15", "close": 25.22, "volume": 5132419.0}, {"date": "2019-08-16", "close": 25.67, "volume": 5335618.0}, {"date": "2019-08-19", "close": 25.92, "volume": 3345112.0}, {"date": "2019-08-20", "close": 25.41, "volume": 4525346.0}, {"date": "2019-08-21", "close": 25.55, "volume": 4808833.0}, {"date": "2019-08-22", "close": 25.78, "volume": 4685774.0}, {"date": "2019-08-23", "close": 25.08, "volume": 8413888.0}, {"date": "2019-08-26", "close": 25.41, "volume": 3490661.0}, {"date": "2019-08-27", "close": 25.3, "volume": 8431155.0}, {"date": "2019-08-28", "close": 25.77, "volume": 5015154.0}, {"date": "2019-08-29", "close": 26.31, "volume": 4482896.0}, {"date": "2019-08-30", "close": 26.45, "volume": 4240563.0}, {"date": "2019-09-03", "close": 25.74, "volume": 5528596.0}, {"date": "2019-09-04", "close": 25.95, "volume": 5370185.0}, {"date": "2019-09-05", "close": 26.75, "volume": 5282221.0}, {"date": "2019-09-06", "close": 26.76, "volume": 5534973.0}, {"date": "2019-09-09", "close": 27.53, "volume": 6194180.0}, {"date": "2019-09-10", "close": 27.92, "volume": 6290733.0}, {"date": "2019-09-11", "close": 27.79, "volume": 6311327.0}, {"date": "2019-09-12", "close": 28.03, "volume": 5386809.0}, {"date": "2019-09-13", "close": 28.38, "volume": 4536366.0}, {"date": "2019-09-16", "close": 28.51, "volume": 4594511.0}, {"date": "2019-09-17", "close": 28.18, "volume": 5713810.0}, {"date": "2019-09-18", "close": 28.29, "volume": 4308685.0}, {"date": "2019-09-19", "close": 27.95, "volume": 4473483.0}, {"date": "2019-09-20", "close": 27.83, "volume": 8158474.0}, {"date": "2019-09-23", "close": 27.72, "volume": 4797120.0}, {"date": "2019-09-24", "close": 27.45, "volume": 5499631.0}, {"date": "2019-09-25", "close": 27.66, "volume": 3295116.0}, {"date": "2019-09-26", "close": 27.39, "volume": 5249111.0}, {"date": "2019-09-27", "close": 27.48, "volume": 4831479.0}, {"date": "2019-09-30", "close": 27.38, "volume": 3654785.0}, {"date": "2019-10-01", "close": 26.47, "volume": 4449755.0}, {"date": "2019-10-02", "close": 25.94, "volume": 4184556.0}, {"date": "2019-10-03", "close": 26.08, "volume": 4830365.0}, {"date": "2019-10-04", "close": 26.5, "volume": 4580941.0}, {"date": "2019-10-07", "close": 26.29, "volume": 3214158.0}, {"date": "2019-10-08", "close": 25.45, "volume": 5921077.0}, {"date": "2019-10-09", "close": 25.655, "volume": 4054749.0}, {"date": "2019-10-10", "close": 26.18, "volume": 4585130.0}, {"date": "2019-10-11", "close": 26.85, "volume": 5213512.0}, {"date": "2019-10-14", "close": 26.99, "volume": 3692766.0}, {"date": "2019-10-15", "close": 27.375, "volume": 3990367.0}, {"date": "2019-10-16", "close": 27.165, "volume": 3897469.0}, {"date": "2019-10-17", "close": 27.08, "volume": 5086981.0}, {"date": "2019-10-18", "close": 27.33, "volume": 6307304.0}, {"date": "2019-10-21", "close": 28.02, "volume": 6070205.0}, {"date": "2019-10-22", "close": 28.3, "volume": 8448037.0}, {"date": "2019-10-23", "close": 28.27, "volume": 5324428.0}, {"date": "2019-10-24", "close": 28.19, "volume": 3485797.0}, {"date": "2019-10-25", "close": 29.05, "volume": 9573405.0}, {"date": "2019-10-28", "close": 29.44, "volume": 7465464.0}, {"date": "2019-10-29", "close": 29.63, "volume": 6889731.0}, {"date": "2019-10-30", "close": 29.28, "volume": 8114034.0}, {"date": "2019-10-31", "close": 29.08, "volume": 7915031.0}, {"date": "2019-11-01", "close": 29.56, "volume": 5209795.0}, {"date": "2019-11-04", "close": 30.08, "volume": 6044043.0}, {"date": "2019-11-05", "close": 30.35, "volume": 4962674.0}, {"date": "2019-11-06", "close": 30.43, "volume": 5428738.0}, {"date": "2019-11-07", "close": 30.51, "volume": 5180902.0}, {"date": "2019-11-08", "close": 30.56, "volume": 3597509.0}, {"date": "2019-11-11", "close": 30.13, "volume": 4751456.0}, {"date": "2019-11-12", "close": 30.11, "volume": 4306973.0}, {"date": "2019-11-13", "close": 29.81, "volume": 4535224.0}, {"date": "2019-11-14", "close": 29.78, "volume": 3676152.0}, {"date": "2019-11-15", "close": 30.07, "volume": 4760907.0}, {"date": "2019-11-18", "close": 29.85, "volume": 4022209.0}, {"date": "2019-11-19", "close": 29.87, "volume": 3151684.0}, {"date": "2019-11-20", "close": 29.76, "volume": 3237687.0}, {"date": "2019-11-21", "close": 29.78, "volume": 3398414.0}, {"date": "2019-11-22", "close": 30.1, "volume": 4700894.0}, {"date": "2019-11-25", "close": 30.33, "volume": 3717329.0}, {"date": "2019-11-26", "close": 30.23, "volume": 4341009.0}, {"date": "2019-11-27", "close": 30.29, "volume": 2803669.0}, {"date": "2019-11-29", "close": 30.19, "volume": 1730924.0}, {"date": "2019-12-02", "close": 30.11, "volume": 4450909.0}, {"date": "2019-12-03", "close": 29.49, "volume": 6382175.0}, {"date": "2019-12-04", "close": 29.67, "volume": 4206420.0}, {"date": "2019-12-05", "close": 29.87, "volume": 4209384.0}, {"date": "2019-12-06", "close": 30.25, "volume": 4065794.0}, {"date": "2019-12-09", "close": 30.23, "volume": 3205209.0}, {"date": "2019-12-10", "close": 30.44, "volume": 3635257.0}, {"date": "2019-12-11", "close": 30.34, "volume": 2939417.0}, {"date": "2019-12-12", "close": 31.49, "volume": 4698301.0}, {"date": "2019-12-13", "close": 30.97, "volume": 4613360.0}, {"date": "2019-12-16", "close": 30.92, "volume": 5675088.0}, {"date": "2019-12-17", "close": 31.31, "volume": 5872864.0}, {"date": "2019-12-18", "close": 31.2, "volume": 4830028.0}, {"date": "2019-12-19", "close": 31.0, "volume": 4860915.0}, {"date": "2019-12-20", "close": 31.15, "volume": 9662570.0}, {"date": "2019-12-23", "close": 30.95, "volume": 2862253.0}, {"date": "2019-12-24", "close": 30.96, "volume": 905232.0}, {"date": "2019-12-26", "close": 31.12, "volume": 2081753.0}, {"date": "2019-12-27", "close": 30.9, "volume": 2729206.0}, {"date": "2019-12-30", "close": 30.55, "volume": 2766608.0}, {"date": "2019-12-31", "close": 30.74, "volume": 3404169.0}, {"date": "2020-01-02", "close": 31.02, "volume": 4618549.0}, {"date": "2020-01-03", "close": 30.44, "volume": 4245343.0}, {"date": "2020-01-06", "close": 30.19, "volume": 3652152.0}, {"date": "2020-01-07", "close": 29.85, "volume": 4058115.0}, {"date": "2020-01-08", "close": 29.92, "volume": 4795435.0}, {"date": "2020-01-09", "close": 30.25, "volume": 5780252.0}, {"date": "2020-01-10", "close": 29.76, "volume": 3832051.0}, {"date": "2020-01-13", "close": 29.86, "volume": 3960387.0}, {"date": "2020-01-14", "close": 29.74, "volume": 5539334.0}, {"date": "2020-01-15", "close": 29.03, "volume": 4408861.0}, {"date": "2020-01-16", "close": 29.39, "volume": 3426012.0}, {"date": "2020-01-17", "close": 29.45, "volume": 5281616.0}, {"date": "2020-01-21", "close": 29.02, "volume": 6437692.0}, {"date": "2020-01-22", "close": 29.34, "volume": 7553013.0}, {"date": "2020-01-23", "close": 29.36, "volume": 5503648.0}, {"date": "2020-01-24", "close": 28.84, "volume": 4796367.0}, {"date": "2020-01-27", "close": 28.5, "volume": 4688562.0}, {"date": "2020-01-28", "close": 28.86, "volume": 4751055.0}, {"date": "2020-01-29", "close": 28.47, "volume": 3459366.0}, {"date": "2020-01-30", "close": 29.19, "volume": 8450113.0}, {"date": "2020-01-31", "close": 28.45, "volume": 7780206.0}, {"date": "2020-02-03", "close": 28.98, "volume": 4578473.0}, {"date": "2020-02-04", "close": 29.48, "volume": 4715722.0}, {"date": "2020-02-05", "close": 30.18, "volume": 5655097.0}, {"date": "2020-02-06", "close": 29.66, "volume": 4520605.0}, {"date": "2020-02-07", "close": 29.49, "volume": 3666445.0}, {"date": "2020-02-10", "close": 29.4, "volume": 3189881.0}, {"date": "2020-02-11", "close": 29.51, "volume": 4473671.0}, {"date": "2020-02-12", "close": 29.64, "volume": 2652730.0}, {"date": "2020-02-13", "close": 29.83, "volume": 2838401.0}, {"date": "2020-02-14", "close": 29.6, "volume": 1918009.0}, {"date": "2020-02-18", "close": 29.24, "volume": 2792197.0}, {"date": "2020-02-19", "close": 29.635, "volume": 3505243.0}, {"date": "2020-02-20", "close": 29.83, "volume": 3588178.0}, {"date": "2020-02-21", "close": 29.4, "volume": 3598857.0}, {"date": "2020-02-24", "close": 28.31, "volume": 5932008.0}, {"date": "2020-02-25", "close": 27.07, "volume": 6472466.0}, {"date": "2020-02-26", "close": 26.65, "volume": 5840720.0}, {"date": "2020-02-27", "close": 25.19, "volume": 8155642.0}, {"date": "2020-02-28", "close": 24.4, "volume": 11606910.0}, {"date": "2020-03-02", "close": 25.72, "volume": 10718130.0}, {"date": "2020-03-03", "close": 24.44, "volume": 11051280.0}, {"date": "2020-03-04", "close": 25.17, "volume": 8068703.0}, {"date": "2020-03-05", "close": 23.68, "volume": 7761234.0}, {"date": "2020-03-06", "close": 22.2, "volume": 11039260.0}, {"date": "2020-03-09", "close": 18.3, "volume": 9538784.0}, {"date": "2020-03-10", "close": 19.26, "volume": 14120360.0}, {"date": "2020-03-11", "close": 17.66, "volume": 16402470.0}, {"date": "2020-03-12", "close": 15.9, "volume": 15085940.0}, {"date": "2020-03-13", "close": 17.63, "volume": 9912648.0}, {"date": "2020-03-16", "close": 13.79, "volume": 14846110.0}, {"date": "2020-03-17", "close": 13.95, "volume": 12165690.0}, {"date": "2020-03-18", "close": 11.67, "volume": 11484950.0}, {"date": "2020-03-19", "close": 13.07, "volume": 11965440.0}, {"date": "2020-03-20", "close": 12.91, "volume": 14915010.0}, {"date": "2020-03-23", "close": 12.16, "volume": 11559250.0}, {"date": "2020-03-24", "close": 14.41, "volume": 11749980.0}, {"date": "2020-03-25", "close": 14.82, "volume": 11039710.0}, {"date": "2020-03-26", "close": 17.32, "volume": 11915240.0}, {"date": "2020-03-27", "close": 17.15, "volume": 11708800.0}, {"date": "2020-03-30", "close": 15.865, "volume": 9790999.0}, {"date": "2020-03-31", "close": 14.85, "volume": 9934182.0}, {"date": "2020-04-01", "close": 13.455, "volume": 9353404.0}, {"date": "2020-04-02", "close": 14.28, "volume": 8708091.0}, {"date": "2020-04-03", "close": 13.44, "volume": 7931746.0}, {"date": "2020-04-06", "close": 15.47, "volume": 10118220.0}, {"date": "2020-04-07", "close": 15.86, "volume": 8668808.0}, {"date": "2020-04-08", "close": 16.69, "volume": 7163594.0}, {"date": "2020-04-09", "close": 17.82, "volume": 10667460.0}, {"date": "2020-04-13", "close": 17.37, "volume": 8256393.0}, {"date": "2020-04-14", "close": 17.15, "volume": 9040435.0}, {"date": "2020-04-15", "close": 15.73, "volume": 12250890.0}, {"date": "2020-04-16", "close": 14.77, "volume": 10716450.0}, {"date": "2020-04-17", "close": 16.63, "volume": 10250440.0}, {"date": "2020-04-20", "close": 16.68, "volume": 8585603.0}, {"date": "2020-04-21", "close": 16.26, "volume": 11306490.0}, {"date": "2020-04-22", "close": 16.5, "volume": 8011242.0}, {"date": "2020-04-23", "close": 16.86, "volume": 8536559.0}, {"date": "2020-04-24", "close": 17.12, "volume": 8428161.0}, {"date": "2020-04-27", "close": 18.35, "volume": 6439620.0}, {"date": "2020-04-28", "close": 18.58, "volume": 6413644.0}, {"date": "2020-04-29", "close": 19.69, "volume": 6646587.0}, {"date": "2020-04-30", "close": 18.69, "volume": 6142258.0}, {"date": "2020-05-01", "close": 17.77, "volume": 5342989.0}, {"date": "2020-05-04", "close": 17.64, "volume": 5472589.0}, {"date": "2020-05-05", "close": 17.37, "volume": 5493338.0}, {"date": "2020-05-06", "close": 16.78, "volume": 7340501.0}, {"date": "2020-05-07", "close": 17.33, "volume": 6359830.0}, {"date": "2020-05-08", "close": 18.095, "volume": 5411663.0}, {"date": "2020-05-11", "close": 17.19, "volume": 5716918.0}, {"date": "2020-05-12", "close": 16.29, "volume": 8000172.0}, {"date": "2020-05-13", "close": 15.7, "volume": 13376480.0}, {"date": "2020-05-14", "close": 16.33, "volume": 9130313.0}, {"date": "2020-05-15", "close": 16.12, "volume": 7132717.0}, {"date": "2020-05-18", "close": 17.87, "volume": 10653030.0}, {"date": "2020-05-19", "close": 17.03, "volume": 7012854.0}, {"date": "2020-05-20", "close": 17.7, "volume": 7080467.0}, {"date": "2020-05-21", "close": 17.45, "volume": 6655697.0}, {"date": "2020-05-22", "close": 17.61, "volume": 5876410.0}, {"date": "2020-05-26", "close": 19.19, "volume": 9212094.0}, {"date": "2020-05-27", "close": 20.97, "volume": 9498325.0}, {"date": "2020-05-28", "close": 20.13, "volume": 7863317.0}, {"date": "2020-05-29", "close": 19.39, "volume": 10798920.0}, {"date": "2020-06-01", "close": 19.82, "volume": 5417065.0}, {"date": "2020-06-02", "close": 20.21, "volume": 7438194.0}, {"date": "2020-06-03", "close": 21.36, "volume": 8660982.0}, {"date": "2020-06-04", "close": 22.705, "volume": 8489718.0}, {"date": "2020-06-05", "close": 23.49, "volume": 11003410.0}, {"date": "2020-06-08", "close": 24.77, "volume": 12236970.0}, {"date": "2020-06-09", "close": 24.08, "volume": 8835819.0}, {"date": "2020-06-10", "close": 22.4, "volume": 19356970.0}, {"date": "2020-06-11", "close": 19.75, "volume": 10834660.0}, {"date": "2020-06-12", "close": 20.805, "volume": 7169194.0}, {"date": "2020-06-15", "close": 21.46, "volume": 10504170.0}, {"date": "2020-06-16", "close": 22.04, "volume": 7253787.0}, {"date": "2020-06-17", "close": 21.48, "volume": 8114284.0}, {"date": "2020-06-18", "close": 21.59, "volume": 8145923.0}, {"date": "2020-06-19", "close": 20.79, "volume": 31547010.0}, {"date": "2020-06-22", "close": 21.02, "volume": 9928372.0}, {"date": "2020-06-23", "close": 21.08, "volume": 8007999.0}, {"date": "2020-06-24", "close": 19.89, "volume": 8176028.0}, {"date": "2020-06-25", "close": 20.5, "volume": 6996888.0}, {"date": "2020-06-26", "close": 18.76, "volume": 10954450.0}, {"date": "2020-06-29", "close": 18.74, "volume": 6993596.0}, {"date": "2020-06-30", "close": 19.28, "volume": 8561389.0}, {"date": "2020-07-01", "close": 18.435, "volume": 7287920.0}, {"date": "2020-07-02", "close": 18.57, "volume": 8235166.0}, {"date": "2020-07-06", "close": 18.86, "volume": 5248890.0}, {"date": "2020-07-07", "close": 18.06, "volume": 6953642.0}, {"date": "2020-07-08", "close": 18.14, "volume": 6958038.0}, {"date": "2020-07-09", "close": 17.39, "volume": 4676349.0}, {"date": "2020-07-10", "close": 18.39, "volume": 6239953.0}, {"date": "2020-07-13", "close": 18.7, "volume": 8050898.0}, {"date": "2020-07-14", "close": 18.145, "volume": 7012558.0}, {"date": "2020-07-15", "close": 19.17, "volume": 6096080.0}, {"date": "2020-07-16", "close": 19.16, "volume": 4057143.0}, {"date": "2020-07-17", "close": 18.76, "volume": 5026636.0}, {"date": "2020-07-20", "close": 18.45, "volume": 4655964.0}, {"date": "2020-07-21", "close": 19.36, "volume": 6667890.0}, {"date": "2020-07-22", "close": 19.42, "volume": 7207642.0}, {"date": "2020-07-23", "close": 19.405, "volume": 7436328.0}, {"date": "2020-07-24", "close": 19.54, "volume": 6641556.0}, {"date": "2020-07-27", "close": 19.42, "volume": 4916784.0}, {"date": "2020-07-28", "close": 19.27, "volume": 5393447.0}, {"date": "2020-07-29", "close": 20.0, "volume": 7435004.0}, {"date": "2020-07-30", "close": 19.69, "volume": 6124253.0}, {"date": "2020-07-31", "close": 19.86, "volume": 9862164.0}, {"date": "2020-08-03", "close": 19.64, "volume": 4496583.0}, {"date": "2020-08-04", "close": 19.49, "volume": 3589758.0}, {"date": "2020-08-05", "close": 19.87, "volume": 4210478.0}, {"date": "2020-08-06", "close": 19.775, "volume": 3778540.0}, {"date": "2020-08-07", "close": 20.45, "volume": 4213577.0}, {"date": "2020-08-10", "close": 21.03, "volume": 4406602.0}, {"date": "2020-08-11", "close": 21.48, "volume": 6483670.0}, {"date": "2020-08-12", "close": 21.3, "volume": 4760062.0}, {"date": "2020-08-13", "close": 20.74, "volume": 3882405.0}, {"date": "2020-08-14", "close": 20.96, "volume": 3283289.0}, {"date": "2020-08-17", "close": 20.72, "volume": 5230797.0}, {"date": "2020-08-18", "close": 20.08, "volume": 4722549.0}, {"date": "2020-08-19", "close": 20.16, "volume": 3847651.0}, {"date": "2020-08-20", "close": 19.78, "volume": 4660029.0}, {"date": "2020-08-21", "close": 19.56, "volume": 3985591.0}, {"date": "2020-08-24", "close": 20.5, "volume": 6350909.0}, {"date": "2020-08-25", "close": 20.71, "volume": 4829103.0}, {"date": "2020-08-26", "close": 20.31, "volume": 4998875.0}, {"date": "2020-08-27", "close": 20.94, "volume": 4499911.0}, {"date": "2020-08-28", "close": 21.11, "volume": 4262912.0}, {"date": "2020-08-31", "close": 20.66, "volume": 4149329.0}, {"date": "2020-09-01", "close": 20.85, "volume": 3690276.0}, {"date": "2020-09-02", "close": 21.285, "volume": 4807301.0}, {"date": "2020-09-03", "close": 21.11, "volume": 6668063.0}, {"date": "2020-09-04", "close": 21.63, "volume": 5521719.0}, {"date": "2020-09-08", "close": 21.0, "volume": 5836914.0}, {"date": "2020-09-09", "close": 21.12, "volume": 3383055.0}, {"date": "2020-09-10", "close": 20.63, "volume": 4986346.0}, {"date": "2020-09-11", "close": 21.045, "volume": 4125527.0}, {"date": "2020-09-14", "close": 22.255, "volume": 6653668.0}, {"date": "2020-09-15", "close": 21.87, "volume": 5842968.0}, {"date": "2020-09-16", "close": 22.045, "volume": 12531260.0}, {"date": "2020-09-17", "close": 21.87, "volume": 7366984.0}, {"date": "2020-09-18", "close": 21.74, "volume": 10229150.0}, {"date": "2020-09-21", "close": 20.855, "volume": 7945319.0}, {"date": "2020-09-22", "close": 20.11, "volume": 8013657.0}, {"date": "2020-09-23", "close": 19.56, "volume": 5745713.0}, {"date": "2020-09-24", "close": 19.61, "volume": 4236755.0}, {"date": "2020-09-25", "close": 20.47, "volume": 6909939.0}, {"date": "2020-09-28", "close": 21.34, "volume": 6739486.0}, {"date": "2020-09-29", "close": 20.99, "volume": 5726402.0}, {"date": "2020-09-30", "close": 21.32, "volume": 5976110.0}, {"date": "2020-10-01", "close": 21.03, "volume": 4869253.0}, {"date": "2020-10-02", "close": 21.89, "volume": 6405332.0}, {"date": "2020-10-05", "close": 22.75, "volume": 5647394.0}, {"date": "2020-10-06", "close": 22.52, "volume": 6100567.0}, {"date": "2020-10-07", "close": 23.33, "volume": 4474455.0}, {"date": "2020-10-08", "close": 23.71, "volume": 4255950.0}, {"date": "2020-10-09", "close": 23.38, "volume": 5757833.0}, {"date": "2020-10-12", "close": 23.52, "volume": 4613948.0}, {"date": "2020-10-13", "close": 23.12, "volume": 6383433.0}, {"date": "2020-10-14", "close": 22.73, "volume": 6537186.0}, {"date": "2020-10-15", "close": 23.4, "volume": 5220486.0}, {"date": "2020-10-16", "close": 23.26, "volume": 4284497.0}, {"date": "2020-10-19", "close": 23.045, "volume": 3832207.0}, {"date": "2020-10-20", "close": 23.75, "volume": 6650011.0}, {"date": "2020-10-21", "close": 23.5, "volume": 5598052.0}, {"date": "2020-10-22", "close": 23.965, "volume": 6607626.0}, {"date": "2020-10-23", "close": 24.42, "volume": 6232554.0}, {"date": "2020-10-26", "close": 23.45, "volume": 4478897.0}, {"date": "2020-10-27", "close": 22.905, "volume": 4164815.0}, {"date": "2020-10-28", "close": 22.44, "volume": 5165915.0}, {"date": "2020-10-29", "close": 23.1, "volume": 3707808.0}, {"date": "2020-10-30", "close": 23.22, "volume": 6116417.0}, {"date": "2020-11-02", "close": 24.11, "volume": 4727494.0}, {"date": "2020-11-03", "close": 24.51, "volume": 5485832.0}, {"date": "2020-11-04", "close": 23.1, "volume": 6776535.0}, {"date": "2020-11-05", "close": 24.0, "volume": 6101114.0}, {"date": "2020-11-06", "close": 23.21, "volume": 4930623.0}, {"date": "2020-11-09", "close": 26.56, "volume": 13913720.0}, {"date": "2020-11-10", "close": 26.335, "volume": 9815632.0}, {"date": "2020-11-11", "close": 25.72, "volume": 5980963.0}, {"date": "2020-11-12", "close": 24.86, "volume": 6966316.0}, {"date": "2020-11-13", "close": 25.39, "volume": 6519342.0}, {"date": "2020-11-16", "close": 26.25, "volume": 7144375.0}, {"date": "2020-11-17", "close": 26.05, "volume": 4994966.0}, {"date": "2020-11-18", "close": 25.7, "volume": 5603842.0}, {"date": "2020-11-19", "close": 25.88, "volume": 4843939.0}, {"date": "2020-11-20", "close": 25.29, "volume": 5829089.0}, {"date": "2020-11-23", "close": 26.01, "volume": 6035157.0}, {"date": "2020-11-24", "close": 27.26, "volume": 6061398.0}, {"date": "2020-11-25", "close": 26.68, "volume": 4899511.0}, {"date": "2020-11-27", "close": 26.28, "volume": 2970691.0}, {"date": "2020-11-30", "close": 25.34, "volume": 8550647.0}, {"date": "2020-12-01", "close": 26.2, "volume": 5687586.0}, {"date": "2020-12-02", "close": 26.59, "volume": 5976859.0}, {"date": "2020-12-03", "close": 26.83, "volume": 5348478.0}, {"date": "2020-12-04", "close": 27.4, "volume": 6907554.0}, {"date": "2020-12-07", "close": 27.38, "volume": 4497688.0}, {"date": "2020-12-08", "close": 27.26, "volume": 7063688.0}, {"date": "2020-12-09", "close": 27.73, "volume": 5235641.0}, {"date": "2020-12-10", "close": 27.78, "volume": 4580382.0}, {"date": "2020-12-11", "close": 27.34, "volume": 4120485.0}, {"date": "2020-12-14", "close": 26.62, "volume": 4671121.0}, {"date": "2020-12-15", "close": 27.09, "volume": 3444601.0}, {"date": "2020-12-16", "close": 27.25, "volume": 3229468.0}, {"date": "2020-12-17", "close": 27.13, "volume": 3716276.0}, {"date": "2020-12-18", "close": 26.63, "volume": 8719496.0}, {"date": "2020-12-21", "close": 27.165, "volume": 6393019.0}, {"date": "2020-12-22", "close": 26.93, "volume": 5442190.0}, {"date": "2020-12-23", "close": 27.73, "volume": 3570292.0}, {"date": "2020-12-24", "close": 27.58, "volume": 1477615.0}, {"date": "2020-12-28", "close": 27.53, "volume": 2707451.0}, {"date": "2020-12-29", "close": 27.28, "volume": 2782506.0}, {"date": "2020-12-30", "close": 27.28, "volume": 2253100.0}, {"date": "2020-12-31", "close": 27.57, "volume": 2503418.0}, {"date": "2021-01-04", "close": 27.23, "volume": 4980463.0}, {"date": "2021-01-05", "close": 27.61, "volume": 3476114.0}, {"date": "2021-01-06", "close": 30.26, "volume": 10079560.0}, {"date": "2021-01-07", "close": 31.44, "volume": 6308182.0}, {"date": "2021-01-08", "close": 31.18, "volume": 5164958.0}, {"date": "2021-01-11", "close": 31.38, "volume": 6048386.0}, {"date": "2021-01-12", "close": 31.82, "volume": 5504164.0}, {"date": "2021-01-13", "close": 31.7, "volume": 3931168.0}, {"date": "2021-01-14", "close": 32.54, "volume": 5223468.0}, {"date": "2021-01-15", "close": 31.865, "volume": 4431805.0}, {"date": "2021-01-19", "close": 32.07, "volume": 4513570.0}, {"date": "2021-01-20", "close": 31.33, "volume": 4872517.0}, {"date": "2021-01-21", "close": 30.68, "volume": 4103446.0}, {"date": "2021-01-22", "close": 30.9, "volume": 3559281.0}, {"date": "2021-01-25", "close": 30.4, "volume": 4378517.0}, {"date": "2021-01-26", "close": 29.75, "volume": 4283810.0}, {"date": "2021-01-27", "close": 28.44, "volume": 8079853.0}, {"date": "2021-01-28", "close": 29.6, "volume": 6342676.0}, {"date": "2021-01-29", "close": 28.93, "volume": 5700328.0}, {"date": "2021-02-01", "close": 29.49, "volume": 5181070.0}, {"date": "2021-02-02", "close": 30.32, "volume": 5259573.0}, {"date": "2021-02-03", "close": 31.03, "volume": 4286358.0}, {"date": "2021-02-04", "close": 32.09, "volume": 5475477.0}, {"date": "2021-02-05", "close": 32.095, "volume": 3717376.0}, {"date": "2021-02-08", "close": 32.57, "volume": 3198623.0}, {"date": "2021-02-09", "close": 32.53, "volume": 2942528.0}, {"date": "2021-02-10", "close": 32.61, "volume": 3781321.0}, {"date": "2021-02-11", "close": 32.25, "volume": 3566545.0}, {"date": "2021-02-12", "close": 32.51, "volume": 3344302.0}, {"date": "2021-02-16", "close": 33.47, "volume": 5104268.0}, {"date": "2021-02-17", "close": 33.53, "volume": 3617396.0}, {"date": "2021-02-18", "close": 33.22, "volume": 6140097.0}, {"date": "2021-02-19", "close": 34.54, "volume": 5682199.0}, {"date": "2021-02-22", "close": 34.88, "volume": 5521682.0}, {"date": "2021-02-23", "close": 35.08, "volume": 6476315.0}, {"date": "2021-02-24", "close": 36.25, "volume": 8044962.0}, {"date": "2021-02-25", "close": 35.3, "volume": 8882467.0}, {"date": "2021-02-26", "close": 34.69, "volume": 9869205.0}, {"date": "2021-03-01", "close": 36.0, "volume": 8171527.0}, {"date": "2021-03-02", "close": 36.15, "volume": 6892222.0}, {"date": "2021-03-03", "close": 35.91, "volume": 9722456.0}, {"date": "2021-03-04", "close": 35.56, "volume": 9923776.0}, {"date": "2021-03-05", "close": 36.77, "volume": 8728736.0}, {"date": "2021-03-08", "close": 37.74, "volume": 7269061.0}, {"date": "2021-03-09", "close": 36.705, "volume": 8381185.0}, {"date": "2021-03-10", "close": 38.02, "volume": 6583290.0}, {"date": "2021-03-11", "close": 38.01, "volume": 7668275.0}, {"date": "2021-03-12", "close": 39.09, "volume": 6929169.0}, {"date": "2021-03-15", "close": 38.42, "volume": 8084573.0}, {"date": "2021-03-16", "close": 37.88, "volume": 6586838.0}, {"date": "2021-03-17", "close": 38.58, "volume": 7376538.0}, {"date": "2021-03-18", "close": 39.01, "volume": 10519300.0}, {"date": "2021-03-19", "close": 38.31, "volume": 27628770.0}, {"date": "2021-03-22", "close": 37.22, "volume": 7546242.0}, {"date": "2021-03-23", "close": 36.34, "volume": 6729259.0}, {"date": "2021-03-24", "close": 36.28, "volume": 6076055.0}, {"date": "2021-03-25", "close": 37.73, "volume": 5669034.0}, {"date": "2021-03-26", "close": 38.44, "volume": 6891773.0}, {"date": "2021-03-29", "close": 37.18, "volume": 6310410.0}, {"date": "2021-03-30", "close": 38.12, "volume": 5788354.0}, {"date": "2021-03-31", "close": 37.45, "volume": 6148131.0}, {"date": "2021-04-01", "close": 37.98, "volume": 6138758.0}, {"date": "2021-04-05", "close": 38.23, "volume": 6063650.0}, {"date": "2021-04-06", "close": 38.33, "volume": 4109032.0}, {"date": "2021-04-07", "close": 38.4, "volume": 3109927.0}, {"date": "2021-04-08", "close": 38.14, "volume": 3341167.0}, {"date": "2021-04-09", "close": 38.44, "volume": 3549922.0}, {"date": "2021-04-12", "close": 38.85, "volume": 3207741.0}, {"date": "2021-04-13", "close": 38.22, "volume": 5205661.0}, {"date": "2021-04-14", "close": 38.55, "volume": 4316393.0}, {"date": "2021-04-15", "close": 38.03, "volume": 6049540.0}, {"date": "2021-04-16", "close": 38.2, "volume": 5355483.0}, {"date": "2021-04-19", "close": 37.87, "volume": 5577069.0}, {"date": "2021-04-20", "close": 36.44, "volume": 5382652.0}, {"date": "2021-04-21", "close": 37.36, "volume": 5614454.0}, {"date": "2021-04-22", "close": 36.86, "volume": 5514985.0}, {"date": "2021-04-23", "close": 38.34, "volume": 6741687.0}, {"date": "2021-04-26", "close": 38.78, "volume": 3979031.0}, {"date": "2021-04-27", "close": 39.25, "volume": 4453473.0}, {"date": "2021-04-28", "close": 39.8, "volume": 4880642.0}, {"date": "2021-04-29", "close": 40.71, "volume": 7776627.0}, {"date": "2021-04-30", "close": 40.54, "volume": 7236355.0}, {"date": "2021-05-03", "close": 40.47, "volume": 4009047.0}, {"date": "2021-05-04", "close": 41.32, "volume": 6043169.0}, {"date": "2021-05-05", "close": 41.55, "volume": 3622522.0}, {"date": "2021-05-06", "close": 41.92, "volume": 4983216.0}, {"date": "2021-05-07", "close": 42.35, "volume": 4830918.0}, {"date": "2021-05-10", "close": 42.24, "volume": 6068733.0}, {"date": "2021-05-11", "close": 41.63, "volume": 5227230.0}, {"date": "2021-05-12", "close": 40.94, "volume": 6785192.0}, {"date": "2021-05-13", "close": 41.98, "volume": 6146893.0}, {"date": "2021-05-14", "close": 42.64, "volume": 3680584.0}, {"date": "2021-05-17", "close": 42.9, "volume": 4000573.0}, {"date": "2021-05-18", "close": 42.01, "volume": 3380014.0}, {"date": "2021-05-19", "close": 41.69, "volume": 4940650.0}, {"date": "2021-05-20", "close": 41.53, "volume": 3347071.0}, {"date": "2021-05-21", "close": 41.92, "volume": 5364119.0}, {"date": "2021-05-24", "close": 41.87, "volume": 4091464.0}, {"date": "2021-05-25", "close": 41.26, "volume": 5847033.0}, {"date": "2021-05-26", "close": 41.67, "volume": 4609939.0}, {"date": "2021-05-27", "close": 42.21, "volume": 4672009.0}, {"date": "2021-05-28", "close": 42.14, "volume": 4053858.0}, {"date": "2021-06-01", "close": 42.35, "volume": 3459340.0}, {"date": "2021-06-02", "close": 42.16, "volume": 3731428.0}, {"date": "2021-06-03", "close": 42.21, "volume": 2999553.0}, {"date": "2021-06-04", "close": 42.04, "volume": 4503199.0}, {"date": "2021-06-07", "close": 41.99, "volume": 2638179.0}, {"date": "2021-06-08", "close": 41.68, "volume": 5080002.0}, {"date": "2021-06-09", "close": 41.15, "volume": 3713679.0}, {"date": "2021-06-10", "close": 40.4, "volume": 4596972.0}, {"date": "2021-06-11", "close": 40.57, "volume": 3625628.0}, {"date": "2021-06-14", "close": 39.54, "volume": 3909213.0}, {"date": "2021-06-15", "close": 40.06, "volume": 3632214.0}, {"date": "2021-06-16", "close": 40.55, "volume": 5889460.0}, {"date": "2021-06-17", "close": 38.03, "volume": 6222911.0}, {"date": "2021-06-18", "close": 36.91, "volume": 11729150.0}, {"date": "2021-06-21", "close": 37.79, "volume": 10710060.0}, {"date": "2021-06-22", "close": 37.95, "volume": 6271710.0}, {"date": "2021-06-23", "close": 37.92, "volume": 4411005.0}, {"date": "2021-06-24", "close": 38.59, "volume": 3782725.0}, {"date": "2021-06-25", "close": 39.5, "volume": 6591555.0}, {"date": "2021-06-28", "close": 38.68, "volume": 3681858.0}, {"date": "2021-06-29", "close": 38.09, "volume": 2795361.0}, {"date": "2021-06-30", "close": 38.23, "volume": 3256531.0}, {"date": "2021-07-01", "close": 38.74, "volume": 2916193.0}, {"date": "2021-07-02", "close": 38.44, "volume": 2709495.0}, {"date": "2021-07-06", "close": 37.32, "volume": 4090511.0}, {"date": "2021-07-07", "close": 37.07, "volume": 3754697.0}, {"date": "2021-07-08", "close": 36.55, "volume": 8073449.0}, {"date": "2021-07-09", "close": 38.08, "volume": 4142443.0}, {"date": "2021-07-12", "close": 38.39, "volume": 3587826.0}, {"date": "2021-07-13", "close": 37.57, "volume": 4171387.0}, {"date": "2021-07-14", "close": 37.38, "volume": 3631188.0}, {"date": "2021-07-15", "close": 37.77, "volume": 3386333.0}, {"date": "2021-07-16", "close": 36.4, "volume": 3583061.0}, {"date": "2021-07-19", "close": 34.63, "volume": 7391038.0}, {"date": "2021-07-20", "close": 35.96, "volume": 5561933.0}, {"date": "2021-07-21", "close": 36.88, "volume": 7176415.0}, {"date": "2021-07-22", "close": 36.02, "volume": 6109731.0}, {"date": "2021-07-23", "close": 35.78, "volume": 4253313.0}, {"date": "2021-07-26", "close": 36.32, "volume": 5476794.0}, {"date": "2021-07-27", "close": 36.38, "volume": 4168264.0}, {"date": "2021-07-28", "close": 36.45, "volume": 4898081.0}, {"date": "2021-07-29", "close": 36.64, "volume": 4189499.0}, {"date": "2021-07-30", "close": 36.29, "volume": 8250813.0}, {"date": "2021-08-02", "close": 36.08, "volume": 6345334.0}, {"date": "2021-08-03", "close": 36.84, "volume": 4375435.0}, {"date": "2021-08-04", "close": 36.37, "volume": 3952904.0}, {"date": "2021-08-05", "close": 36.98, "volume": 3516233.0}, {"date": "2021-08-06", "close": 37.73, "volume": 4426286.0}, {"date": "2021-08-09", "close": 37.56, "volume": 4638452.0}, {"date": "2021-08-10", "close": 38.16, "volume": 4021299.0}, {"date": "2021-08-11", "close": 38.69, "volume": 5230700.0}, {"date": "2021-08-12", "close": 38.88, "volume": 2967648.0}, {"date": "2021-08-13", "close": 38.48, "volume": 3649282.0}, {"date": "2021-08-16", "close": 38.21, "volume": 4044928.0}, {"date": "2021-08-17", "close": 37.7, "volume": 4718799.0}, {"date": "2021-08-18", "close": 37.51, "volume": 4839543.0}, {"date": "2021-08-19", "close": 37.37, "volume": 8430062.0}, {"date": "2021-08-20", "close": 37.62, "volume": 5027730.0}, {"date": "2021-08-23", "close": 38.04, "volume": 3650163.0}, {"date": "2021-08-24", "close": 38.44, "volume": 3517601.0}, {"date": "2021-08-25", "close": 39.29, "volume": 4573947.0}, {"date": "2021-08-26", "close": 38.8, "volume": 4326876.0}, {"date": "2021-08-27", "close": 39.46, "volume": 3724884.0}, {"date": "2021-08-30", "close": 38.63, "volume": 3683081.0}, {"date": "2021-08-31", "close": 38.86, "volume": 4716570.0}, {"date": "2021-09-01", "close": 38.47, "volume": 3933596.0}, {"date": "2021-09-02", "close": 38.69, "volume": 2787639.0}, {"date": "2021-09-03", "close": 38.51, "volume": 4129959.0}, {"date": "2021-09-07", "close": 38.56, "volume": 4058004.0}, {"date": "2021-09-08", "close": 38.42, "volume": 5041796.0}, {"date": "2021-09-09", "close": 38.8, "volume": 5211463.0}, {"date": "2021-09-10", "close": 38.66, "volume": 4102681.0}, {"date": "2021-09-13", "close": 39.58, "volume": 4823415.0}, {"date": "2021-09-14", "close": 38.98, "volume": 5819723.0}, {"date": "2021-09-15", "close": 40.27, "volume": 7590694.0}, {"date": "2021-09-16", "close": 40.4, "volume": 5348353.0}, {"date": "2021-09-17", "close": 40.12, "volume": 12714830.0}, {"date": "2021-09-20", "close": 38.54, "volume": 9578013.0}, {"date": "2021-09-21", "close": 38.23, "volume": 5393420.0}, {"date": "2021-09-22", "close": 39.05, "volume": 3862846.0}, {"date": "2021-09-23", "close": 40.76, "volume": 4801003.0}, {"date": "2021-09-24", "close": 41.51, "volume": 5565823.0}, {"date": "2021-09-27", "close": 43.6, "volume": 9988424.0}, {"date": "2021-09-28", "close": 43.57, "volume": 6864252.0}, {"date": "2021-09-29", "close": 43.34, "volume": 5511052.0}, {"date": "2021-09-30", "close": 42.44, "volume": 5147021.0}, {"date": "2021-10-01", "close": 43.66, "volume": 4893703.0}, {"date": "2021-10-04", "close": 43.51, "volume": 3907199.0}, {"date": "2021-10-05", "close": 43.97, "volume": 4123907.0}, {"date": "2021-10-06", "close": 43.74, "volume": 4084626.0}, {"date": "2021-10-07", "close": 43.85, "volume": 3883898.0}, {"date": "2021-10-08", "close": 43.95, "volume": 2764251.0}, {"date": "2021-10-11", "close": 43.49, "volume": 3341956.0}, {"date": "2021-10-12", "close": 43.29, "volume": 4122778.0}, {"date": "2021-10-13", "close": 42.71, "volume": 4202529.0}, {"date": "2021-10-14", "close": 43.39, "volume": 3260800.0}, {"date": "2021-10-15", "close": 43.6, "volume": 4112977.0}, {"date": "2021-10-18", "close": 44.05, "volume": 4664359.0}, {"date": "2021-10-19", "close": 43.93, "volume": 4724900.0}, {"date": "2021-10-20", "close": 45.59, "volume": 4893162.0}, {"date": "2021-10-21", "close": 45.08, "volume": 3869548.0}, {"date": "2021-10-22", "close": 45.49, "volume": 2947788.0}, {"date": "2021-10-25", "close": 45.58, "volume": 2428343.0}, {"date": "2021-10-26", "close": 44.79, "volume": 2714428.0}, {"date": "2021-10-27", "close": 43.24, "volume": 3693082.0}, {"date": "2021-10-28", "close": 43.99, "volume": 3145965.0}, {"date": "2021-10-29", "close": 43.53, "volume": 3726256.0}, {"date": "2021-11-01", "close": 44.47, "volume": 4087879.0}, {"date": "2021-11-02", "close": 44.0, "volume": 4092406.0}, {"date": "2021-11-03", "close": 44.7, "volume": 3532328.0}, {"date": "2021-11-04", "close": 43.98, "volume": 6390781.0}, {"date": "2021-11-05", "close": 44.08, "volume": 2600884.0}, {"date": "2021-11-08", "close": 44.26, "volume": 2266562.0}, {"date": "2021-11-09", "close": 44.09, "volume": 4174097.0}, {"date": "2021-11-10", "close": 44.03, "volume": 3358586.0}, {"date": "2021-11-11", "close": 44.3, "volume": 3055922.0}, {"date": "2021-11-12", "close": 44.21, "volume": 3428525.0}, {"date": "2021-11-15", "close": 44.62, "volume": 3047988.0}, {"date": "2021-11-16", "close": 44.83, "volume": 3155777.0}, {"date": "2021-11-17", "close": 44.2, "volume": 4331403.0}, {"date": "2021-11-18", "close": 44.14, "volume": 4076990.0}, {"date": "2021-11-19", "close": 43.55, "volume": 3523097.0}, {"date": "2021-11-22", "close": 44.16, "volume": 3671297.0}, {"date": "2021-11-23", "close": 44.84, "volume": 2807313.0}, {"date": "2021-11-24", "close": 44.6, "volume": 3474209.0}, {"date": "2021-11-26", "close": 42.48, "volume": 5680948.0}, {"date": "2021-11-29", "close": 42.99, "volume": 5628984.0}, {"date": "2021-11-30", "close": 42.15, "volume": 9155610.0}, {"date": "2021-12-01", "close": 41.74, "volume": 5277372.0}, {"date": "2021-12-02", "close": 43.94, "volume": 6366489.0}, {"date": "2021-12-03", "close": 43.05, "volume": 5418083.0}, {"date": "2021-12-06", "close": 43.58, "volume": 4701325.0}, {"date": "2021-12-07", "close": 44.08, "volume": 7327695.0}, {"date": "2021-12-08", "close": 43.96, "volume": 3941843.0}, {"date": "2021-12-09", "close": 43.75, "volume": 2995629.0}, {"date": "2021-12-10", "close": 43.76, "volume": 3099753.0}, {"date": "2021-12-13", "close": 42.4, "volume": 4213672.0}, {"date": "2021-12-14", "close": 43.12, "volume": 5782536.0}, {"date": "2021-12-15", "close": 43.42, "volume": 4360203.0}, {"date": "2021-12-16", "close": 43.53, "volume": 5075356.0}, {"date": "2021-12-17", "close": 42.26, "volume": 11341900.0}, {"date": "2021-12-20", "close": 41.18, "volume": 5621391.0}, {"date": "2021-12-21", "close": 42.51, "volume": 5457546.0}, {"date": "2021-12-22", "close": 42.7, "volume": 2333797.0}, {"date": "2021-12-23", "close": 43.07, "volume": 2605621.0}, {"date": "2021-12-27", "close": 43.7, "volume": 2347412.0}, {"date": "2021-12-28", "close": 43.78, "volume": 3294524.0}, {"date": "2021-12-29", "close": 43.9, "volume": 5400521.0}, {"date": "2021-12-30", "close": 43.6, "volume": 2329374.0}, {"date": "2021-12-31", "close": 43.55, "volume": 2572820.0}, {"date": "2022-01-03", "close": 44.67, "volume": 4020933.0}, {"date": "2022-01-04", "close": 46.57, "volume": 5534142.0}, {"date": "2022-01-05", "close": 46.43, "volume": 5632050.0}, {"date": "2022-01-06", "close": 48.37, "volume": 5831663.0}, {"date": "2022-01-07", "close": 48.8, "volume": 5191196.0}, {"date": "2022-01-10", "close": 48.8, "volume": 4560316.0}, {"date": "2022-01-11", "close": 49.05, "volume": 4022077.0}, {"date": "2022-01-12", "close": 49.2, "volume": 5511905.0}, {"date": "2022-01-13", "close": 49.54, "volume": 5476879.0}, {"date": "2022-01-14", "close": 50.45, "volume": 5695588.0}, {"date": "2022-01-18", "close": 49.62, "volume": 6226977.0}, {"date": "2022-01-19", "close": 47.97, "volume": 8122235.0}, {"date": "2022-01-20", "close": 46.62, "volume": 6461322.0}, {"date": "2022-01-21", "close": 45.04, "volume": 8255960.0}, {"date": "2022-01-24", "close": 45.48, "volume": 7575517.0}, {"date": "2022-01-25", "close": 44.92, "volume": 7688583.0}, {"date": "2022-01-26", "close": 44.8, "volume": 9085943.0}, {"date": "2022-01-27", "close": 44.23, "volume": 6219448.0}, {"date": "2022-01-28", "close": 44.47, "volume": 6438948.0}, {"date": "2022-01-31", "close": 44.63, "volume": 8487021.0}, {"date": "2022-02-01", "close": 45.94, "volume": 7512391.0}, {"date": "2022-02-02", "close": 46.67, "volume": 5988541.0}, {"date": "2022-02-03", "close": 46.18, "volume": 5592181.0}, {"date": "2022-02-04", "close": 47.34, "volume": 6470322.0}, {"date": "2022-02-07", "close": 48.32, "volume": 6679065.0}, {"date": "2022-02-08", "close": 49.5, "volume": 6839246.0}, {"date": "2022-02-09", "close": 49.19, "volume": 3807250.0}, {"date": "2022-02-10", "close": 49.12, "volume": 5784226.0}, {"date": "2022-02-11", "close": 48.54, "volume": 5815309.0}, {"date": "2022-02-14", "close": 48.23, "volume": 6695736.0}, {"date": "2022-02-15", "close": 49.38, "volume": 3765170.0}, {"date": "2022-02-16", "close": 49.51, "volume": 3690340.0}, {"date": "2022-02-17", "close": 48.19, "volume": 4378391.0}, {"date": "2022-02-18", "close": 48.23, "volume": 6053160.0}, {"date": "2022-02-22", "close": 48.33, "volume": 6662148.0}, {"date": "2022-02-23", "close": 47.17, "volume": 8189684.0}, {"date": "2022-02-24", "close": 45.76, "volume": 9082947.0}, {"date": "2022-02-25", "close": 48.09, "volume": 7910862.0}, {"date": "2022-02-28", "close": 47.84, "volume": 7889174.0}, {"date": "2022-03-01", "close": 44.46, "volume": 7883854.0}, {"date": "2022-03-02", "close": 46.07, "volume": 8510755.0}, {"date": "2022-03-03", "close": 46.3, "volume": 4820353.0}, {"date": "2022-03-04", "close": 44.55, "volume": 6965036.0}, {"date": "2022-03-07", "close": 41.98, "volume": 8053732.0}, {"date": "2022-03-08", "close": 41.96, "volume": 10090610.0}, {"date": "2022-03-09", "close": 44.74, "volume": 8115974.0}, {"date": "2022-03-10", "close": 44.48, "volume": 5724048.0}, {"date": "2022-03-11", "close": 44.0, "volume": 6013327.0}, {"date": "2022-03-14", "close": 45.85, "volume": 6822070.0}, {"date": "2022-03-15", "close": 45.79, "volume": 7080421.0}, {"date": "2022-03-16", "close": 47.5, "volume": 7007584.0}, {"date": "2022-03-17", "close": 46.75, "volume": 8777827.0}, {"date": "2022-03-18", "close": 46.69, "volume": 12154050.0}, {"date": "2022-03-21", "close": 46.47, "volume": 4767666.0}, {"date": "2022-03-22", "close": 47.41, "volume": 5956688.0}, {"date": "2022-03-23", "close": 45.68, "volume": 5929499.0}, {"date": "2022-03-24", "close": 45.85, "volume": 5306136.0}, {"date": "2022-03-25", "close": 46.76, "volume": 5510059.0}, {"date": "2022-03-28", "close": 45.8, "volume": 6335821.0}, {"date": "2022-03-29", "close": 46.14, "volume": 5828970.0}, {"date": "2022-03-30", "close": 44.28, "volume": 5780259.0}, {"date": "2022-03-31", "close": 43.04, "volume": 7651969.0}, {"date": "2022-04-01", "close": 41.8, "volume": 8393683.0}, {"date": "2022-04-04", "close": 41.67, "volume": 6372570.0}, {"date": "2022-04-05", "close": 41.23, "volume": 4755033.0}, {"date": "2022-04-06", "close": 40.98, "volume": 7166469.0}, {"date": "2022-04-07", "close": 40.44, "volume": 6715783.0}, {"date": "2022-04-08", "close": 40.55, "volume": 4278491.0}, {"date": "2022-04-11", "close": 40.49, "volume": 3801818.0}, {"date": "2022-04-12", "close": 39.63, "volume": 5726037.0}, {"date": "2022-04-13", "close": 39.51, "volume": 5103821.0}, {"date": "2022-04-14", "close": 39.01, "volume": 5266663.0}, {"date": "2022-04-18", "close": 39.07, "volume": 8621749.0}, {"date": "2022-04-19", "close": 40.79, "volume": 9287398.0}, {"date": "2022-04-20", "close": 40.67, "volume": 8147394.0}, {"date": "2022-04-21", "close": 39.63, "volume": 6926158.0}, {"date": "2022-04-22", "close": 38.43, "volume": 8276029.0}, {"date": "2022-04-25", "close": 38.8, "volume": 8095770.0}, {"date": "2022-04-26", "close": 37.75, "volume": 5977508.0}, {"date": "2022-04-27", "close": 38.19, "volume": 7068463.0}, {"date": "2022-04-28", "close": 38.96, "volume": 6921543.0}, {"date": "2022-04-29", "close": 37.53, "volume": 5642467.0}, {"date": "2022-05-02", "close": 37.74, "volume": 7723291.0}, {"date": "2022-05-03", "close": 38.31, "volume": 5813466.0}, {"date": "2022-05-04", "close": 39.49, "volume": 7213487.0}, {"date": "2022-05-05", "close": 37.98, "volume": 6292870.0}, {"date": "2022-05-06", "close": 37.51, "volume": 6481329.0}, {"date": "2022-05-09", "close": 36.8, "volume": 6376603.0}, {"date": "2022-05-10", "close": 36.58, "volume": 6269520.0}, {"date": "2022-05-11", "close": 35.86, "volume": 7171146.0}, {"date": "2022-05-12", "close": 35.78, "volume": 6472603.0}, {"date": "2022-05-13", "close": 35.97, "volume": 5414836.0}, {"date": "2022-05-16", "close": 35.69, "volume": 5365968.0}, {"date": "2022-05-17", "close": 37.18, "volume": 4715251.0}, {"date": "2022-05-18", "close": 36.05, "volume": 5689555.0}, {"date": "2022-05-19", "close": 35.65, "volume": 5594036.0}, {"date": "2022-05-20", "close": 35.64, "volume": 4521299.0}, {"date": "2022-05-23", "close": 36.81, "volume": 4424565.0}, {"date": "2022-05-24", "close": 36.61, "volume": 4677264.0}, {"date": "2022-05-25", "close": 37.44, "volume": 4552614.0}, {"date": "2022-05-26", "close": 38.61, "volume": 5313321.0}, {"date": "2022-05-27", "close": 39.11, "volume": 3118720.0}, {"date": "2022-05-31", "close": 39.43, "volume": 5320736.0}, {"date": "2022-06-01", "close": 38.74, "volume": 3594765.0}, {"date": "2022-06-02", "close": 39.32, "volume": 2771537.0}, {"date": "2022-06-03", "close": 38.92, "volume": 3746811.0}, {"date": "2022-06-06", "close": 39.45, "volume": 3475348.0}, {"date": "2022-06-07", "close": 39.56, "volume": 3927515.0}, {"date": "2022-06-08", "close": 38.88, "volume": 2829571.0}, {"date": "2022-06-09", "close": 37.56, "volume": 3314311.0}, {"date": "2022-06-10", "close": 35.68, "volume": 4238396.0}, {"date": "2022-06-13", "close": 34.44, "volume": 6436447.0}, {"date": "2022-06-14", "close": 34.58, "volume": 5553744.0}, {"date": "2022-06-15", "close": 34.73, "volume": 6986731.0}, {"date": "2022-06-16", "close": 33.25, "volume": 6182631.0}, {"date": "2022-06-17", "close": 34.0, "volume": 9221701.0}, {"date": "2022-06-21", "close": 34.37, "volume": 4126921.0}, {"date": "2022-06-22", "close": 34.46, "volume": 4922419.0}, {"date": "2022-06-23", "close": 33.51, "volume": 4241289.0}, {"date": "2022-06-24", "close": 35.22, "volume": 5409267.0}, {"date": "2022-06-27", "close": 34.87, "volume": 5084924.0}, {"date": "2022-06-28", "close": 34.84, "volume": 3516869.0}, {"date": "2022-06-29", "close": 34.21, "volume": 3219155.0}, {"date": "2022-06-30", "close": 33.6, "volume": 5312889.0}, {"date": "2022-07-01", "close": 33.84, "volume": 4771340.0}, {"date": "2022-07-05", "close": 33.7, "volume": 5053711.0}, {"date": "2022-07-06", "close": 33.28, "volume": 3821817.0}, {"date": "2022-07-07", "close": 33.92, "volume": 3189055.0}, {"date": "2022-07-08", "close": 33.86, "volume": 3606029.0}, {"date": "2022-07-11", "close": 33.54, "volume": 3249512.0}, {"date": "2022-07-12", "close": 33.53, "volume": 3232494.0}, {"date": "2022-07-13", "close": 33.04, "volume": 5211940.0}, {"date": "2022-07-14", "close": 32.21, "volume": 5844989.0}, {"date": "2022-07-15", "close": 33.74, "volume": 5960867.0}, {"date": "2022-07-18", "close": 33.77, "volume": 4925677.0}, {"date": "2022-07-19", "close": 34.67, "volume": 9633558.0}, {"date": "2022-07-20", "close": 34.69, "volume": 9594688.0}, {"date": "2022-07-21", "close": 34.25, "volume": 6766247.0}, {"date": "2022-07-22", "close": 33.63, "volume": 5103493.0}, {"date": "2022-07-25", "close": 34.21, "volume": 5155093.0}, {"date": "2022-07-26", "close": 33.15, "volume": 3934404.0}, {"date": "2022-07-27", "close": 33.74, "volume": 4459392.0}, {"date": "2022-07-28", "close": 33.43, "volume": 4132760.0}, {"date": "2022-07-29", "close": 34.12, "volume": 3934055.0}, {"date": "2022-08-01", "close": 34.13, "volume": 3348060.0}, {"date": "2022-08-02", "close": 33.69, "volume": 3602984.0}, {"date": "2022-08-03", "close": 34.31, "volume": 3324041.0}, {"date": "2022-08-04", "close": 33.79, "volume": 2591133.0}, {"date": "2022-08-05", "close": 34.67, "volume": 3256007.0}, {"date": "2022-08-08", "close": 34.49, "volume": 3738764.0}, {"date": "2022-08-09", "close": 34.72, "volume": 3078853.0}, {"date": "2022-08-10", "close": 36.16, "volume": 7120479.0}, {"date": "2022-08-11", "close": 37.08, "volume": 4745222.0}, {"date": "2022-08-12", "close": 37.49, "volume": 3421086.0}, {"date": "2022-08-15", "close": 37.23, "volume": 3066862.0}, {"date": "2022-08-16", "close": 37.62, "volume": 3431086.0}, {"date": "2022-08-17", "close": 37.23, "volume": 2439279.0}, {"date": "2022-08-18", "close": 37.31, "volume": 2342781.0}, {"date": "2022-08-19", "close": 36.54, "volume": 3580353.0}, {"date": "2022-08-22", "close": 35.5, "volume": 2880800.0}, {"date": "2022-08-23", "close": 35.62, "volume": 2663833.0}, {"date": "2022-08-24", "close": 35.62, "volume": 2138020.0}, {"date": "2022-08-25", "close": 36.24, "volume": 2081338.0}, {"date": "2022-08-26", "close": 34.95, "volume": 2578872.0}, {"date": "2022-08-29", "close": 34.43, "volume": 3234590.0}, {"date": "2022-08-30", "close": 34.37, "volume": 3297342.0}, {"date": "2022-08-31", "close": 34.15, "volume": 4954666.0}, {"date": "2022-09-01", "close": 33.84, "volume": 3911201.0}, {"date": "2022-09-02", "close": 33.67, "volume": 4021206.0}, {"date": "2022-09-06", "close": 33.27, "volume": 3162668.0}, {"date": "2022-09-07", "close": 34.04, "volume": 2663535.0}, {"date": "2022-09-08", "close": 35.32, "volume": 3540999.0}, {"date": "2022-09-09", "close": 35.74, "volume": 4265090.0}, {"date": "2022-09-12", "close": 36.52, "volume": 3725436.0}, {"date": "2022-09-13", "close": 34.98, "volume": 4095475.0}, {"date": "2022-09-14", "close": 34.98, "volume": 5347878.0}, {"date": "2022-09-15", "close": 35.78, "volume": 3548715.0}, {"date": "2022-09-16", "close": 35.03, "volume": 8215009.0}, {"date": "2022-09-19", "close": 35.44, "volume": 3564413.0}, {"date": "2022-09-20", "close": 35.14, "volume": 3833596.0}, {"date": "2022-09-21", "close": 34.26, "volume": 4903846.0}, {"date": "2022-09-22", "close": 33.21, "volume": 4041797.0}, {"date": "2022-09-23", "close": 32.8, "volume": 4188486.0}, {"date": "2022-09-26", "close": 32.09, "volume": 5717311.0}, {"date": "2022-09-27", "close": 31.57, "volume": 5274040.0}, {"date": "2022-09-28", "close": 32.54, "volume": 4095556.0}, {"date": "2022-09-29", "close": 32.05, "volume": 5304442.0}, {"date": "2022-09-30", "close": 31.96, "volume": 6166638.0}, {"date": "2022-10-03", "close": 32.83, "volume": 4744880.0}, {"date": "2022-10-04", "close": 34.3, "volume": 4368307.0}, {"date": "2022-10-05", "close": 34.1, "volume": 2853565.0}, {"date": "2022-10-06", "close": 33.53, "volume": 6097908.0}, {"date": "2022-10-07", "close": 33.1, "volume": 3891114.0}, {"date": "2022-10-10", "close": 32.98, "volume": 3537932.0}, {"date": "2022-10-11", "close": 32.42, "volume": 3732305.0}, {"date": "2022-10-12", "close": 32.22, "volume": 3804789.0}, {"date": "2022-10-13", "close": 34.35, "volume": 7989148.0}, {"date": "2022-10-14", "close": 33.96, "volume": 5503732.0}, {"date": "2022-10-17", "close": 34.73, "volume": 5595317.0}, {"date": "2022-10-18", "close": 34.86, "volume": 5392953.0}, {"date": "2022-10-19", "close": 33.26, "volume": 10514850.0}, {"date": "2022-10-20", "close": 31.15, "volume": 9696848.0}, {"date": "2022-10-21", "close": 33.02, "volume": 8258088.0}, {"date": "2022-10-24", "close": 34.37, "volume": 4774740.0}, {"date": "2022-10-25", "close": 35.35, "volume": 4477518.0}, {"date": "2022-10-26", "close": 35.51, "volume": 3485794.0}, {"date": "2022-10-27", "close": 35.35, "volume": 3985110.0}, {"date": "2022-10-28", "close": 35.98, "volume": 2990879.0}, {"date": "2022-10-31", "close": 35.69, "volume": 3583511.0}, {"date": "2022-11-01", "close": 35.8, "volume": 2581271.0}, {"date": "2022-11-02", "close": 34.71, "volume": 4689574.0}, {"date": "2022-11-03", "close": 33.94, "volume": 4584468.0}, {"date": "2022-11-04", "close": 35.13, "volume": 5836671.0}, {"date": "2022-11-07", "close": 35.04, "volume": 3281692.0}, {"date": "2022-11-08", "close": 35.11, "volume": 4372170.0}, {"date": "2022-11-09", "close": 34.48, "volume": 3823999.0}, {"date": "2022-11-10", "close": 36.29, "volume": 7301776.0}, {"date": "2022-11-11", "close": 36.85, "volume": 7378316.0}, {"date": "2022-11-14", "close": 36.05, "volume": 5502579.0}, {"date": "2022-11-15", "close": 36.45, "volume": 5360710.0}, {"date": "2022-11-16", "close": 35.79, "volume": 3825717.0}, {"date": "2022-11-17", "close": 35.33, "volume": 3456860.0}, {"date": "2022-11-18", "close": 35.63, "volume": 3217861.0}, {"date": "2022-11-21", "close": 35.81, "volume": 2095739.0}, {"date": "2022-11-22", "close": 36.33, "volume": 3016892.0}, {"date": "2022-11-23", "close": 36.33, "volume": 2837643.0}, {"date": "2022-11-25", "close": 36.48, "volume": 1016427.0}, {"date": "2022-11-28", "close": 35.59, "volume": 3193273.0}, {"date": "2022-11-29", "close": 36.0, "volume": 2764687.0}, {"date": "2022-11-30", "close": 36.36, "volume": 5602230.0}, {"date": "2022-12-01", "close": 35.77, "volume": 4550912.0}, {"date": "2022-12-02", "close": 35.25, "volume": 4718763.0}, {"date": "2022-12-05", "close": 32.95, "volume": 5829520.0}, {"date": "2022-12-06", "close": 32.24, "volume": 6216352.0}, {"date": "2022-12-07", "close": 32.97, "volume": 6659083.0}, {"date": "2022-12-08", "close": 32.82, "volume": 4510842.0}, {"date": "2022-12-09", "close": 32.89, "volume": 4616783.0}, {"date": "2022-12-12", "close": 33.27, "volume": 6366886.0}, {"date": "2022-12-13", "close": 32.94, "volume": 8321702.0}, {"date": "2022-12-14", "close": 32.29, "volume": 5738643.0}, {"date": "2022-12-15", "close": 31.93, "volume": 6405218.0}, {"date": "2022-12-16", "close": 31.6, "volume": 7307657.0}, {"date": "2022-12-19", "close": 31.65, "volume": 4009937.0}, {"date": "2022-12-20", "close": 31.69, "volume": 3743828.0}, {"date": "2022-12-21", "close": 31.99, "volume": 3454133.0}, {"date": "2022-12-22", "close": 32.13, "volume": 3871569.0}, {"date": "2022-12-23", "close": 32.41, "volume": 3294410.0}, {"date": "2022-12-27", "close": 32.8, "volume": 3656985.0}, {"date": "2022-12-28", "close": 32.72, "volume": 4185589.0}, {"date": "2022-12-29", "close": 32.81, "volume": 3012262.0}, {"date": "2022-12-30", "close": 32.81, "volume": 4620657.0}, {"date": "2023-01-03", "close": 32.64, "volume": 5347829.0}, {"date": "2023-01-04", "close": 33.46, "volume": 5727768.0}, {"date": "2023-01-05", "close": 33.13, "volume": 5021319.0}, {"date": "2023-01-06", "close": 34.47, "volume": 7190459.0}, {"date": "2023-01-09", "close": 34.22, "volume": 3607389.0}, {"date": "2023-01-10", "close": 34.46, "volume": 2802870.0}, {"date": "2023-01-11", "close": 34.32, "volume": 5001364.0}, {"date": "2023-01-12", "close": 34.9, "volume": 4210220.0}, {"date": "2023-01-13", "close": 34.64, "volume": 4618790.0}, {"date": "2023-01-17", "close": 34.11, "volume": 4747767.0}, {"date": "2023-01-18", "close": 32.72, "volume": 8835287.0}, {"date": "2023-01-19", "close": 33.64, "volume": 10245290.0}, {"date": "2023-01-20", "close": 34.61, "volume": 6921456.0}, {"date": "2023-01-23", "close": 35.51, "volume": 5919639.0}, {"date": "2023-01-24", "close": 35.15, "volume": 6585777.0}, {"date": "2023-01-25", "close": 35.76, "volume": 5329533.0}, {"date": "2023-01-26", "close": 36.02, "volume": 5715219.0}, {"date": "2023-01-27", "close": 36.1, "volume": 3644206.0}, {"date": "2023-01-30", "close": 35.8, "volume": 3918715.0}, {"date": "2023-01-31", "close": 36.29, "volume": 11324730.0}, {"date": "2023-02-01", "close": 36.78, "volume": 5609354.0}, {"date": "2023-02-02", "close": 37.85, "volume": 6806111.0}, {"date": "2023-02-03", "close": 37.64, "volume": 4966648.0}, {"date": "2023-02-06", "close": 37.24, "volume": 3962402.0}, {"date": "2023-02-07", "close": 37.8, "volume": 5427530.0}, {"date": "2023-02-08", "close": 37.68, "volume": 4917035.0}, {"date": "2023-02-09", "close": 37.26, "volume": 3458196.0}, {"date": "2023-02-10", "close": 37.17, "volume": 3994552.0}, {"date": "2023-02-13", "close": 37.45, "volume": 2689054.0}, {"date": "2023-02-14", "close": 37.19, "volume": 3047115.0}, {"date": "2023-02-15", "close": 37.1, "volume": 2656779.0}, {"date": "2023-02-16", "close": 36.66, "volume": 3508990.0}, {"date": "2023-02-17", "close": 36.95, "volume": 3003344.0}, {"date": "2023-02-21", "close": 36.06, "volume": 4291014.0}, {"date": "2023-02-22", "close": 35.93, "volume": 3799636.0}, {"date": "2023-02-23", "close": 36.05, "volume": 4656930.0}, {"date": "2023-02-24", "close": 36.31, "volume": 3728288.0}, {"date": "2023-02-27", "close": 36.07, "volume": 4663152.0}, {"date": "2023-02-28", "close": 36.3, "volume": 5627365.0}, {"date": "2023-03-01", "close": 36.19, "volume": 3807605.0}, {"date": "2023-03-02", "close": 35.62, "volume": 4992503.0}, {"date": "2023-03-03", "close": 36.23, "volume": 4431946.0}, {"date": "2023-03-06", "close": 36.16, "volume": 4273039.0}, {"date": "2023-03-07", "close": 34.29, "volume": 5971538.0}, {"date": "2023-03-08", "close": 33.69, "volume": 6381739.0}, {"date": "2023-03-09", "close": 31.69, "volume": 6313751.0}, {"date": "2023-03-10", "close": 30.37, "volume": 16479960.0}, {"date": "2023-03-13", "close": 26.25, "volume": 48287410.0}, {"date": "2023-03-14", "close": 26.38, "volume": 41568400.0}, {"date": "2023-03-15", "close": 25.41, "volume": 37870050.0}, {"date": "2023-03-16", "close": 26.46, "volume": 37629110.0}, {"date": "2023-03-17", "close": 24.95, "volume": 29977160.0}, {"date": "2023-03-20", "close": 26.21, "volume": 22426190.0}, {"date": "2023-03-21", "close": 27.39, "volume": 16432970.0}, {"date": "2023-03-22", "close": 25.9, "volume": 10570630.0}, {"date": "2023-03-23", "close": 25.34, "volume": 10006720.0}, {"date": "2023-03-24", "close": 25.48, "volume": 11001750.0}, {"date": "2023-03-27", "close": 26.26, "volume": 9563377.0}, {"date": "2023-03-28", "close": 26.34, "volume": 5926418.0}, {"date": "2023-03-29", "close": 27.03, "volume": 7051081.0}, {"date": "2023-03-30", "close": 26.32, "volume": 7973284.0}, {"date": "2023-03-31", "close": 26.64, "volume": 7367230.0}, {"date": "2023-04-03", "close": 26.4, "volume": 8100119.0}, {"date": "2023-04-04", "close": 25.61, "volume": 9332302.0}, {"date": "2023-04-05", "close": 25.77, "volume": 7879233.0}, {"date": "2023-04-06", "close": 26.08, "volume": 8396416.0}, {"date": "2023-04-10", "close": 26.29, "volume": 7407717.0}, {"date": "2023-04-11", "close": 26.53, "volume": 5048242.0}, {"date": "2023-04-12", "close": 26.39, "volume": 4466765.0}, {"date": "2023-04-13", "close": 26.57, "volume": 5105519.0}, {"date": "2023-04-14", "close": 26.44, "volume": 5791040.0}, {"date": "2023-04-17", "close": 27.32, "volume": 8611008.0}, {"date": "2023-04-18", "close": 27.17, "volume": 6875629.0}, {"date": "2023-04-19", "close": 28.02, "volume": 7984230.0}, {"date": "2023-04-20", "close": 27.84, "volume": 10302590.0}, {"date": "2023-04-21", "close": 27.48, "volume": 8428748.0}, {"date": "2023-04-24", "close": 27.06, "volume": 5078675.0}, {"date": "2023-04-25", "close": 25.66, "volume": 9259050.0}, {"date": "2023-04-26", "close": 25.58, "volume": 6691019.0}, {"date": "2023-04-27", "close": 25.84, "volume": 5741431.0}, {"date": "2023-04-28", "close": 26.2, "volume": 6460231.0}, {"date": "2023-05-01", "close": 25.82, "volume": 7371390.0}, {"date": "2023-05-02", "close": 24.51, "volume": 12006620.0}, {"date": "2023-05-03", "close": 23.96, "volume": 8887751.0}, {"date": "2023-05-04", "close": 23.24, "volume": 18801160.0}, {"date": "2023-05-05", "close": 24.92, "volume": 12580640.0}, {"date": "2023-05-08", "close": 24.41, "volume": 9239059.0}, {"date": "2023-05-09", "close": 24.67, "volume": 5738714.0}, {"date": "2023-05-10", "close": 24.24, "volume": 7405182.0}, {"date": "2023-05-11", "close": 23.66, "volume": 11100700.0}, {"date": "2023-05-12", "close": 23.62, "volume": 8802910.0}, {"date": "2023-05-15", "close": 24.22, "volume": 5536081.0}, {"date": "2023-05-16", "close": 23.78, "volume": 5322977.0}, {"date": "2023-05-17", "close": 25.27, "volume": 8862746.0}, {"date": "2023-05-18", "close": 25.17, "volume": 6754470.0}, {"date": "2023-05-19", "close": 25.1, "volume": 7802983.0}, {"date": "2023-05-22", "close": 25.45, "volume": 7438062.0}, {"date": "2023-05-23", "close": 25.92, "volume": 6241131.0}, {"date": "2023-05-24", "close": 25.35, "volume": 6580865.0}, {"date": "2023-05-25", "close": 25.05, "volume": 5896930.0}, {"date": "2023-05-26", "close": 25.26, "volume": 5101022.0}, {"date": "2023-05-30", "close": 25.45, "volume": 5067055.0}, {"date": "2023-05-31", "close": 24.27, "volume": 9193433.0}, {"date": "2023-06-01", "close": 24.79, "volume": 6965612.0}, {"date": "2023-06-02", "close": 25.95, "volume": 6776003.0}, {"date": "2023-06-05", "close": 25.49, "volume": 4557764.0}, {"date": "2023-06-06", "close": 26.78, "volume": 6517409.0}, {"date": "2023-06-07", "close": 27.12, "volume": 5193197.0}, {"date": "2023-06-08", "close": 26.97, "volume": 4533127.0}, {"date": "2023-06-09", "close": 26.41, "volume": 4780077.0}, {"date": "2023-06-12", "close": 25.92, "volume": 8790897.0}, {"date": "2023-06-13", "close": 26.64, "volume": 5985164.0}, {"date": "2023-06-14", "close": 25.95, "volume": 9039840.0}, {"date": "2023-06-15", "close": 26.76, "volume": 6201708.0}, {"date": "2023-06-16", "close": 26.54, "volume": 11161560.0}, {"date": "2023-06-20", "close": 26.69, "volume": 5087813.0}, {"date": "2023-06-21", "close": 26.5, "volume": 4742936.0}, {"date": "2023-06-22", "close": 25.64, "volume": 5580617.0}, {"date": "2023-06-23", "close": 25.54, "volume": 4680108.0}, {"date": "2023-06-26", "close": 25.96, "volume": 5419587.0}, {"date": "2023-06-27", "close": 26.18, "volume": 3801887.0}, {"date": "2023-06-28", "close": 26.33, "volume": 4977602.0}, {"date": "2023-06-29", "close": 26.25, "volume": 4620290.0}, {"date": "2023-06-30", "close": 26.21, "volume": 3912412.0}, {"date": "2023-07-03", "close": 26.76, "volume": 2272664.0}, {"date": "2023-07-05", "close": 26.54, "volume": 3435772.0}, {"date": "2023-07-06", "close": 26.32, "volume": 5113552.0}, {"date": "2023-07-07", "close": 26.65, "volume": 5960446.0}, {"date": "2023-07-10", "close": 26.67, "volume": 5470860.0}, {"date": "2023-07-11", "close": 27.06, "volume": 4963376.0}, {"date": "2023-07-12", "close": 27.19, "volume": 6974514.0}, {"date": "2023-07-13", "close": 27.42, "volume": 5554649.0}, {"date": "2023-07-14", "close": 26.98, "volume": 5171081.0}, {"date": "2023-07-17", "close": 27.31, "volume": 4547384.0}, {"date": "2023-07-18", "close": 27.93, "volume": 5588307.0}, {"date": "2023-07-19", "close": 28.5, "volume": 8086306.0}, {"date": "2023-07-20", "close": 29.26, "volume": 8613859.0}, {"date": "2023-07-21", "close": 28.23, "volume": 6345213.0}, {"date": "2023-07-24", "close": 28.66, "volume": 4800429.0}, {"date": "2023-07-25", "close": 28.03, "volume": 5008780.0}, {"date": "2023-07-26", "close": 28.53, "volume": 4609839.0}, {"date": "2023-07-27", "close": 28.57, "volume": 4462426.0}, {"date": "2023-07-28", "close": 28.85, "volume": 3366948.0}, {"date": "2023-07-31", "close": 29.1, "volume": 4396041.0}, {"date": "2023-08-01", "close": 28.81, "volume": 4257570.0}, {"date": "2023-08-02", "close": 28.37, "volume": 4677112.0}, {"date": "2023-08-03", "close": 28.48, "volume": 4886932.0}, {"date": "2023-08-04", "close": 28.47, "volume": 2986980.0}, {"date": "2023-08-07", "close": 28.58, "volume": 3204107.0}, {"date": "2023-08-08", "close": 28.05, "volume": 4545240.0}, {"date": "2023-08-09", "close": 27.5, "volume": 3203845.0}, {"date": "2023-08-10", "close": 27.71, "volume": 3671266.0}, {"date": "2023-08-11", "close": 27.79, "volume": 3541286.0}, {"date": "2023-08-14", "close": 26.79, "volume": 5567890.0}, {"date": "2023-08-15", "close": 25.86, "volume": 6929191.0}, {"date": "2023-08-16", "close": 25.74, "volume": 4463225.0}, {"date": "2023-08-17", "close": 25.77, "volume": 4020803.0}, {"date": "2023-08-18", "close": 25.59, "volume": 3801247.0}, {"date": "2023-08-21", "close": 25.68, "volume": 3475392.0}, {"date": "2023-08-22", "close": 24.88, "volume": 7320144.0}, {"date": "2023-08-23", "close": 25.43, "volume": 3874828.0}, {"date": "2023-08-24", "close": 25.72, "volume": 4813698.0}, {"date": "2023-08-25", "close": 25.42, "volume": 3358263.0}, {"date": "2023-08-28", "close": 25.8, "volume": 2213271.0}, {"date": "2023-08-29", "close": 26.45, "volume": 4381301.0}, {"date": "2023-08-30", "close": 26.39, "volume": 7771876.0}, {"date": "2023-08-31", "close": 26.55, "volume": 5662609.0}, {"date": "2023-09-01", "close": 27.05, "volume": 5152555.0}, {"date": "2023-09-05", "close": 27.07, "volume": 5116330.0}, {"date": "2023-09-06", "close": 26.6, "volume": 6317438.0}, {"date": "2023-09-07", "close": 26.09, "volume": 8314350.0}, {"date": "2023-09-08", "close": 26.41, "volume": 6073593.0}, {"date": "2023-09-11", "close": 26.5, "volume": 5069804.0}, {"date": "2023-09-12", "close": 27.47, "volume": 7993292.0}, {"date": "2023-09-13", "close": 27.25, "volume": 9180307.0}, {"date": "2023-09-14", "close": 27.52, "volume": 5508559.0}, {"date": "2023-09-15", "close": 27.44, "volume": 7629621.0}, {"date": "2023-09-18", "close": 27.13, "volume": 4866311.0}, {"date": "2023-09-19", "close": 26.91, "volume": 5555564.0}, {"date": "2023-09-20", "close": 26.81, "volume": 4885280.0}, {"date": "2023-09-21", "close": 26.38, "volume": 5420759.0}, {"date": "2023-09-22", "close": 25.7, "volume": 5692107.0}, {"date": "2023-09-25", "close": 25.91, "volume": 3379006.0}, {"date": "2023-09-26", "close": 25.28, "volume": 4788163.0}, {"date": "2023-09-27", "close": 24.86, "volume": 5211368.0}, {"date": "2023-09-28", "close": 25.03, "volume": 4934472.0}, {"date": "2023-09-29", "close": 25.33, "volume": 4031462.0}, {"date": "2023-10-02", "close": 24.5, "volume": 5098181.0}, {"date": "2023-10-03", "close": 23.94, "volume": 4802832.0}, {"date": "2023-10-04", "close": 24.02, "volume": 3491457.0}, {"date": "2023-10-05", "close": 24.31, "volume": 3979624.0}, {"date": "2023-10-06", "close": 24.17, "volume": 6454334.0}, {"date": "2023-10-09", "close": 24.34, "volume": 3596935.0}, {"date": "2023-10-10", "close": 24.99, "volume": 5157574.0}, {"date": "2023-10-11", "close": 24.99, "volume": 3358256.0}, {"date": "2023-10-12", "close": 24.5, "volume": 5517666.0}, {"date": "2023-10-13", "close": 24.27, "volume": 5178936.0}, {"date": "2023-10-16", "close": 24.69, "volume": 4784087.0}, {"date": "2023-10-17", "close": 25.31, "volume": 5028075.0}, {"date": "2023-10-18", "close": 24.64, "volume": 5349664.0}, {"date": "2023-10-19", "close": 24.92, "volume": 9930103.0}, {"date": "2023-10-20", "close": 23.29, "volume": 11661010.0}, {"date": "2023-10-23", "close": 23.02, "volume": 6052559.0}, {"date": "2023-10-24", "close": 22.98, "volume": 6391840.0}, {"date": "2023-10-25", "close": 23.03, "volume": 5967671.0}, {"date": "2023-10-26", "close": 23.59, "volume": 5424245.0}, {"date": "2023-10-27", "close": 22.89, "volume": 4228701.0}, {"date": "2023-10-30", "close": 23.38, "volume": 3575993.0}, {"date": "2023-10-31", "close": 23.71, "volume": 4335328.0}, {"date": "2023-11-01", "close": 23.65, "volume": 4281497.0}, {"date": "2023-11-02", "close": 25.05, "volume": 5017951.0}, {"date": "2023-11-03", "close": 26.46, "volume": 9013853.0}, {"date": "2023-11-06", "close": 26.12, "volume": 5087150.0}, {"date": "2023-11-07", "close": 26.16, "volume": 4517168.0}, {"date": "2023-11-08", "close": 25.49, "volume": 6622519.0}, {"date": "2023-11-09", "close": 24.82, "volume": 4971838.0}, {"date": "2023-11-10", "close": 25.06, "volume": 3918004.0}, {"date": "2023-11-13", "close": 25.11, "volume": 3413856.0}, {"date": "2023-11-14", "close": 26.68, "volume": 5776519.0}, {"date": "2023-11-15", "close": 27.31, "volume": 5320092.0}, {"date": "2023-11-16", "close": 27.13, "volume": 3411160.0}, {"date": "2023-11-17", "close": 27.56, "volume": 4667749.0}, {"date": "2023-11-20", "close": 27.67, "volume": 3803711.0}, {"date": "2023-11-21", "close": 27.36, "volume": 3425360.0}, {"date": "2023-11-22", "close": 27.19, "volume": 2256566.0}, {"date": "2023-11-24", "close": 27.25, "volume": 1000828.0}, {"date": "2023-11-27", "close": 27.19, "volume": 2735665.0}, {"date": "2023-11-28", "close": 27.43, "volume": 3930191.0}, {"date": "2023-11-29", "close": 28.41, "volume": 5331281.0}, {"date": "2023-11-30", "close": 28.95, "volume": 7948965.0}, {"date": "2023-12-01", "close": 30.58, "volume": 8986908.0}, {"date": "2023-12-04", "close": 30.66, "volume": 6002874.0}, {"date": "2023-12-05", "close": 30.11, "volume": 5290447.0}, {"date": "2023-12-06", "close": 30.26, "volume": 5015907.0}, {"date": "2023-12-07", "close": 30.81, "volume": 4949078.0}, {"date": "2023-12-08", "close": 31.25, "volume": 5397383.0}, {"date": "2023-12-11", "close": 30.89, "volume": 5505950.0}, {"date": "2023-12-12", "close": 30.53, "volume": 5637084.0}, {"date": "2023-12-13", "close": 32.35, "volume": 6495486.0}, {"date": "2023-12-14", "close": 35.14, "volume": 13105570.0}, {"date": "2023-12-15", "close": 35.03, "volume": 17104210.0}, {"date": "2023-12-18", "close": 35.05, "volume": 7848732.0}, {"date": "2023-12-19", "close": 35.12, "volume": 7580569.0}, {"date": "2023-12-20", "close": 34.01, "volume": 7053123.0}, {"date": "2023-12-21", "close": 34.4, "volume": 4789915.0}, {"date": "2023-12-22", "close": 34.47, "volume": 3450724.0}, {"date": "2023-12-26", "close": 34.96, "volume": 2683029.0}, {"date": "2023-12-27", "close": 35.07, "volume": 3141960.0}, {"date": "2023-12-28", "close": 34.8, "volume": 3929033.0}, {"date": "2023-12-29", "close": 34.49, "volume": 4063164.0}, {"date": "2024-01-02", "close": 34.78, "volume": 4284396.0}, {"date": "2024-01-03", "close": 33.98, "volume": 5225219.0}, {"date": "2024-01-04", "close": 34.42, "volume": 6156887.0}, {"date": "2024-01-05", "close": 35.4, "volume": 6755141.0}, {"date": "2024-01-08", "close": 35.64, "volume": 4698913.0}, {"date": "2024-01-09", "close": 35.31, "volume": 4248316.0}, {"date": "2024-01-10", "close": 35.36, "volume": 3747945.0}, {"date": "2024-01-11", "close": 34.85, "volume": 6155938.0}, {"date": "2024-01-12", "close": 34.36, "volume": 5553958.0}, {"date": "2024-01-16", "close": 33.61, "volume": 7426329.0}, {"date": "2024-01-17", "close": 33.79, "volume": 7262603.0}, {"date": "2024-01-18", "close": 33.24, "volume": 9704262.0}, {"date": "2024-01-19", "close": 34.21, "volume": 8770069.0}, {"date": "2024-01-22", "close": 34.56, "volume": 7660084.0}, {"date": "2024-01-23", "close": 34.1, "volume": 5993696.0}, {"date": "2024-01-24", "close": 34.7, "volume": 5182678.0}, {"date": "2024-01-25", "close": 34.9, "volume": 4770863.0}, {"date": "2024-01-26", "close": 34.86, "volume": 4424158.0}, {"date": "2024-01-29", "close": 35.53, "volume": 4684549.0}, {"date": "2024-01-30", "close": 35.37, "volume": 4960149.0}, {"date": "2024-01-31", "close": 34.24, "volume": 7499259.0}, {"date": "2024-02-01", "close": 33.78, "volume": 6436610.0}, {"date": "2024-02-02", "close": 33.85, "volume": 6420401.0}, {"date": "2024-02-05", "close": 33.31, "volume": 4925183.0}, {"date": "2024-02-06", "close": 33.47, "volume": 5680444.0}, {"date": "2024-02-07", "close": 33.36, "volume": 5601305.0}, {"date": "2024-02-08", "close": 33.39, "volume": 3268048.0}, {"date": "2024-02-09", "close": 33.65, "volume": 4090957.0}, {"date": "2024-02-12", "close": 34.11, "volume": 4582257.0}, {"date": "2024-02-13", "close": 32.82, "volume": 7362554.0}, {"date": "2024-02-14", "close": 33.51, "volume": 7382086.0}, {"date": "2024-02-15", "close": 33.9, "volume": 4477163.0}, {"date": "2024-02-16", "close": 33.93, "volume": 3847063.0}, {"date": "2024-02-20", "close": 33.8, "volume": 3340941.0}, {"date": "2024-02-21", "close": 33.49, "volume": 4300637.0}, {"date": "2024-02-22", "close": 33.4, "volume": 6993531.0}, {"date": "2024-02-23", "close": 33.52, "volume": 3223499.0}, {"date": "2024-02-26", "close": 33.27, "volume": 3203315.0}, {"date": "2024-02-27", "close": 33.97, "volume": 3680929.0}, {"date": "2024-02-28", "close": 33.58, "volume": 3445028.0}, {"date": "2024-02-29", "close": 34.34, "volume": 5614485.0}, {"date": "2024-03-01", "close": 34.37, "volume": 4668845.0}, {"date": "2024-03-04", "close": 35.48, "volume": 7090342.0}, {"date": "2024-03-05", "close": 36.35, "volume": 4939302.0}, {"date": "2024-03-06", "close": 36.04, "volume": 5674113.0}, {"date": "2024-03-07", "close": 36.38, "volume": 3872234.0}, {"date": "2024-03-08", "close": 36.37, "volume": 4369093.0}, {"date": "2024-03-11", "close": 36.72, "volume": 5796479.0}, {"date": "2024-03-12", "close": 36.69, "volume": 6602494.0}, {"date": "2024-03-13", "close": 36.23, "volume": 5742425.0}, {"date": "2024-03-14", "close": 35.42, "volume": 5019142.0}, {"date": "2024-03-15", "close": 35.24, "volume": 24536170.0}, {"date": "2024-03-18", "close": 35.77, "volume": 3911850.0}, {"date": "2024-03-19", "close": 35.43, "volume": 4609247.0}, {"date": "2024-03-20", "close": 36.61, "volume": 5453847.0}, {"date": "2024-03-21", "close": 37.01, "volume": 5540971.0}, {"date": "2024-03-22", "close": 36.37, "volume": 4399180.0}, {"date": "2024-03-25", "close": 36.25, "volume": 3602187.0}, {"date": "2024-03-26", "close": 36.03, "volume": 5049364.0}, {"date": "2024-03-27", "close": 36.74, "volume": 4595393.0}, {"date": "2024-03-28", "close": 37.21, "volume": 5183981.0}, {"date": "2024-04-01", "close": 36.7, "volume": 3809438.0}, {"date": "2024-04-02", "close": 35.98, "volume": 3491893.0}, {"date": "2024-04-03", "close": 35.84, "volume": 3226557.0}, {"date": "2024-04-04", "close": 35.28, "volume": 4039708.0}, {"date": "2024-04-05", "close": 35.3, "volume": 2888365.0}, {"date": "2024-04-08", "close": 36.17, "volume": 3784059.0}, {"date": "2024-04-09", "close": 36.39, "volume": 2842698.0}, {"date": "2024-04-10", "close": 34.79, "volume": 5251052.0}, {"date": "2024-04-11", "close": 34.86, "volume": 5190108.0}, {"date": "2024-04-12", "close": 34.53, "volume": 3340002.0}, {"date": "2024-04-15", "close": 34.62, "volume": 5686883.0}, {"date": "2024-04-16", "close": 34.09, "volume": 6124945.0}, {"date": "2024-04-17", "close": 34.1, "volume": 5484634.0}, {"date": "2024-04-18", "close": 34.22, "volume": 6035748.0}, {"date": "2024-04-19", "close": 36.25, "volume": 13812470.0}, {"date": "2024-04-22", "close": 36.55, "volume": 5507647.0}, {"date": "2024-04-23", "close": 37.06, "volume": 4292996.0}, {"date": "2024-04-24", "close": 37.23, "volume": 3634109.0}, {"date": "2024-04-25", "close": 36.82, "volume": 2832219.0}, {"date": "2024-04-26", "close": 36.9, "volume": 2474530.0}, {"date": "2024-04-29", "close": 37.0, "volume": 3509229.0}, {"date": "2024-04-30", "close": 36.46, "volume": 3314778.0}, {"date": "2024-05-01", "close": 37.1, "volume": 4044242.0}, {"date": "2024-05-02", "close": 36.89, "volume": 5324745.0}, {"date": "2024-05-03", "close": 37.56, "volume": 4007014.0}, {"date": "2024-05-06", "close": 38.0, "volume": 3115536.0}, {"date": "2024-05-07", "close": 38.03, "volume": 4592800.0}, {"date": "2024-05-08", "close": 38.48, "volume": 3048555.0}, {"date": "2024-05-09", "close": 38.65, "volume": 2625122.0}, {"date": "2024-05-10", "close": 38.78, "volume": 3048651.0}, {"date": "2024-05-13", "close": 38.2, "volume": 3995913.0}, {"date": "2024-05-14", "close": 38.47, "volume": 3302325.0}, {"date": "2024-05-15", "close": 38.98, "volume": 3578892.0}, {"date": "2024-05-16", "close": 38.6, "volume": 2990125.0}, {"date": "2024-05-17", "close": 38.56, "volume": 2762580.0}, {"date": "2024-05-20", "close": 37.76, "volume": 2153988.0}, {"date": "2024-05-21", "close": 38.04, "volume": 2926806.0}, {"date": "2024-05-22", "close": 37.59, "volume": 1828846.0}, {"date": "2024-05-23", "close": 36.82, "volume": 2549239.0}, {"date": "2024-05-24", "close": 37.25, "volume": 1852233.0}, {"date": "2024-05-28", "close": 36.68, "volume": 3331556.0}, {"date": "2024-05-29", "close": 36.26, "volume": 2960921.0}, {"date": "2024-05-30", "close": 36.75, "volume": 4019738.0}, {"date": "2024-05-31", "close": 37.42, "volume": 6721091.0}, {"date": "2024-06-03", "close": 36.85, "volume": 2991043.0}, {"date": "2024-06-04", "close": 36.17, "volume": 2736659.0}, {"date": "2024-06-05", "close": 36.38, "volume": 2147413.0}, {"date": "2024-06-06", "close": 36.11, "volume": 3172313.0}, {"date": "2024-06-07", "close": 36.13, "volume": 3722801.0}, {"date": "2024-06-10", "close": 35.62, "volume": 6920175.0}, {"date": "2024-06-11", "close": 35.28, "volume": 6747573.0}, {"date": "2024-06-12", "close": 36.05, "volume": 6101949.0}, {"date": "2024-06-13", "close": 35.61, "volume": 5479671.0}, {"date": "2024-06-14", "close": 35.22, "volume": 5246604.0}, {"date": "2024-06-17", "close": 35.65, "volume": 3445188.0}, {"date": "2024-06-18", "close": 35.98, "volume": 3356294.0}, {"date": "2024-06-20", "close": 35.92, "volume": 3258171.0}, {"date": "2024-06-21", "close": 36.06, "volume": 6424398.0}, {"date": "2024-06-24", "close": 36.64, "volume": 3493317.0}, {"date": "2024-06-25", "close": 35.91, "volume": 3438807.0}, {"date": "2024-06-26", "close": 35.93, "volume": 4340872.0}, {"date": "2024-06-27", "close": 35.85, "volume": 3677558.0}, {"date": "2024-06-28", "close": 36.49, "volume": 8438665.0}, {"date": "2024-07-01", "close": 36.27, "volume": 4369476.0}, {"date": "2024-07-02", "close": 36.98, "volume": 4228021.0}, {"date": "2024-07-03", "close": 36.78, "volume": 2439811.0}, {"date": "2024-07-05", "close": 36.01, "volume": 5028373.0}, {"date": "2024-07-08", "close": 36.23, "volume": 2840978.0}, {"date": "2024-07-09", "close": 36.21, "volume": 8493601.0}, {"date": "2024-07-10", "close": 36.85, "volume": 4228132.0}, {"date": "2024-07-11", "close": 38.26, "volume": 5755212.0}, {"date": "2024-07-12", "close": 38.48, "volume": 3626253.0}, {"date": "2024-07-15", "close": 39.16, "volume": 6105684.0}, {"date": "2024-07-16", "close": 40.22, "volume": 4004104.0}, {"date": "2024-07-17", "close": 41.0, "volume": 5029105.0}, {"date": "2024-07-18", "close": 40.23, "volume": 7153063.0}, {"date": "2024-07-19", "close": 40.99, "volume": 7149210.0}, {"date": "2024-07-22", "close": 40.86, "volume": 6724541.0}, {"date": "2024-07-23", "close": 41.26, "volume": 4148146.0}, {"date": "2024-07-24", "close": 40.98, "volume": 5007807.0}, {"date": "2024-07-25", "close": 41.83, "volume": 4514130.0}, {"date": "2024-07-26", "close": 42.27, "volume": 2970128.0}, {"date": "2024-07-29", "close": 41.99, "volume": 3363430.0}, {"date": "2024-07-30", "close": 42.26, "volume": 4586871.0}, {"date": "2024-07-31", "close": 42.34, "volume": 4701477.0}, {"date": "2024-08-01", "close": 40.73, "volume": 5610167.0}, {"date": "2024-08-02", "close": 39.55, "volume": 7435342.0}, {"date": "2024-08-05", "close": 39.23, "volume": 6795441.0}, {"date": "2024-08-06", "close": 39.37, "volume": 4597758.0}, {"date": "2024-08-07", "close": 39.02, "volume": 3994080.0}, {"date": "2024-08-08", "close": 39.66, "volume": 2837260.0}, {"date": "2024-08-09", "close": 39.65, "volume": 2902956.0}, {"date": "2024-08-12", "close": 38.92, "volume": 4133307.0}, {"date": "2024-08-13", "close": 39.42, "volume": 2725937.0}, {"date": "2024-08-14", "close": 39.71, "volume": 2905037.0}, {"date": "2024-08-15", "close": 39.99, "volume": 3922133.0}, {"date": "2024-08-16", "close": 40.68, "volume": 4039348.0}, {"date": "2024-08-19", "close": 41.07, "volume": 2935777.0}, {"date": "2024-08-20", "close": 40.64, "volume": 3219516.0}, {"date": "2024-08-21", "close": 40.68, "volume": 2796030.0}, {"date": "2024-08-22", "close": 41.0, "volume": 3305895.0}, {"date": "2024-08-23", "close": 42.12, "volume": 4097739.0}, {"date": "2024-08-26", "close": 41.94, "volume": 3100817.0}, {"date": "2024-08-27", "close": 41.71, "volume": 2651159.0}, {"date": "2024-08-28", "close": 42.2, "volume": 2826253.0}, {"date": "2024-08-29", "close": 42.19, "volume": 2355033.0}, {"date": "2024-08-30", "close": 42.69, "volume": 3351701.0}, {"date": "2024-09-03", "close": 42.49, "volume": 2919052.0}, {"date": "2024-09-04", "close": 42.1, "volume": 3610663.0}, {"date": "2024-09-05", "close": 41.7, "volume": 2815919.0}, {"date": "2024-09-06", "close": 40.69, "volume": 3184776.0}, {"date": "2024-09-09", "close": 41.6, "volume": 3701153.0}, {"date": "2024-09-10", "close": 40.97, "volume": 5445674.0}, {"date": "2024-09-11", "close": 41.12, "volume": 5072201.0}, {"date": "2024-09-12", "close": 41.17, "volume": 3986222.0}, {"date": "2024-09-13", "close": 42.07, "volume": 3884416.0}, {"date": "2024-09-16", "close": 42.38, "volume": 3036875.0}, {"date": "2024-09-17", "close": 42.51, "volume": 2795301.0}, {"date": "2024-09-18", "close": 42.62, "volume": 3965731.0}, {"date": "2024-09-19", "close": 43.64, "volume": 3564907.0}, {"date": "2024-09-20", "close": 43.24, "volume": 9004760.0}, {"date": "2024-09-23", "close": 42.84, "volume": 4121357.0}, {"date": "2024-09-24", "close": 42.82, "volume": 2915337.0}, {"date": "2024-09-25", "close": 42.1, "volume": 3813556.0}, {"date": "2024-09-26", "close": 42.91, "volume": 5199742.0}, {"date": "2024-09-27", "close": 42.94, "volume": 4417440.0}, {"date": "2024-09-30", "close": 42.84, "volume": 3439835.0}, {"date": "2024-10-01", "close": 41.86, "volume": 3160914.0}, {"date": "2024-10-02", "close": 41.98, "volume": 3152697.0}, {"date": "2024-10-03", "close": 41.74, "volume": 3277387.0}, {"date": "2024-10-04", "close": 42.1, "volume": 3368861.0}, {"date": "2024-10-07", "close": 42.16, "volume": 3222349.0}, {"date": "2024-10-08", "close": 41.99, "volume": 2917437.0}, {"date": "2024-10-09", "close": 42.63, "volume": 3901239.0}, {"date": "2024-10-10", "close": 42.67, "volume": 2938529.0}, {"date": "2024-10-11", "close": 43.84, "volume": 4266169.0}, {"date": "2024-10-14", "close": 44.32, "volume": 2855922.0}, {"date": "2024-10-15", "close": 44.65, "volume": 5339869.0}, {"date": "2024-10-16", "close": 44.98, "volume": 3661837.0}, {"date": "2024-10-17", "close": 45.37, "volume": 6449940.0}, {"date": "2024-10-18", "close": 44.67, "volume": 8966615.0}, {"date": "2024-10-21", "close": 43.37, "volume": 4352906.0}, {"date": "2024-10-22", "close": 43.66, "volume": 4651731.0}, {"date": "2024-10-23", "close": 43.87, "volume": 6210451.0}, {"date": "2024-10-24", "close": 44.06, "volume": 2847421.0}, {"date": "2024-10-25", "close": 43.22, "volume": 6405854.0}, {"date": "2024-10-28", "close": 44.05, "volume": 4100983.0}, {"date": "2024-10-29", "close": 44.005, "volume": 5488262.0}, {"date": "2024-10-30", "close": 44.08, "volume": 2998321.0}, {"date": "2024-10-31", "close": 43.68, "volume": 4652899.0}, {"date": "2024-11-01", "close": 43.14, "volume": 5777941.0}, {"date": "2024-11-04", "close": 42.83, "volume": 4038350.0}, {"date": "2024-11-05", "close": 43.16, "volume": 3603956.0}, {"date": "2024-11-06", "close": 46.87, "volume": 11671170.0}, {"date": "2024-11-07", "close": 45.93, "volume": 4608499.0}, {"date": "2024-11-08", "close": 46.26, "volume": 3674738.0}, {"date": "2024-11-11", "close": 47.2, "volume": 2731908.0}, {"date": "2024-11-12", "close": 47.17, "volume": 2846113.0}, {"date": "2024-11-13", "close": 47.2, "volume": 2469167.0}, {"date": "2024-11-14", "close": 47.26, "volume": 2990512.0}, {"date": "2024-11-15", "close": 46.99, "volume": 3522731.0}, {"date": "2024-11-18", "close": 46.82, "volume": 4703476.0}, {"date": "2024-11-19", "close": 46.44, "volume": 2891737.0}, {"date": "2024-11-20", "close": 46.31, "volume": 3334463.0}, {"date": "2024-11-21", "close": 47.12, "volume": 3512573.0}, {"date": "2024-11-22", "close": 47.9, "volume": 3842737.0}, {"date": "2024-11-25", "close": 48.44, "volume": 6146259.0}, {"date": "2024-11-26", "close": 48.25, "volume": 5110050.0}, {"date": "2024-11-27", "close": 48.16, "volume": 2931870.0}, {"date": "2024-11-29", "close": 48.06, "volume": 2029811.0}, {"date": "2024-12-02", "close": 47.57, "volume": 3078346.0}, {"date": "2024-12-03", "close": 47.05, "volume": 2905612.0}, {"date": "2024-12-04", "close": 46.86, "volume": 2848838.0}, {"date": "2024-12-05", "close": 47.32, "volume": 3846412.0}, {"date": "2024-12-06", "close": 47.21, "volume": 3197219.0}, {"date": "2024-12-09", "close": 46.53, "volume": 3899151.0}, {"date": "2024-12-10", "close": 46.39, "volume": 4249244.0}, {"date": "2024-12-11", "close": 45.82, "volume": 7098498.0}, {"date": "2024-12-12", "close": 45.53, "volume": 4016774.0}, {"date": "2024-12-13", "close": 45.55, "volume": 4202665.0}, {"date": "2024-12-16", "close": 45.61, "volume": 3903943.0}, {"date": "2024-12-17", "close": 45.05, "volume": 5263932.0}, {"date": "2024-12-18", "close": 42.59, "volume": 5067691.0}, {"date": "2024-12-19", "close": 42.26, "volume": 5552107.0}, {"date": "2024-12-20", "close": 42.93, "volume": 11112550.0}, {"date": "2024-12-23", "close": 42.89, "volume": 4856828.0}, {"date": "2024-12-24", "close": 43.04, "volume": 1881973.0}, {"date": "2024-12-26", "close": 43.25, "volume": 3621712.0}, {"date": "2024-12-27", "close": 42.9, "volume": 2640822.0}, {"date": "2024-12-30", "close": 42.72, "volume": 4103951.0}, {"date": "2024-12-31", "close": 42.28, "volume": 3028372.0}, {"date": "2025-01-02", "close": 42.17, "volume": 2856389.0}, {"date": "2025-01-03", "close": 42.39, "volume": 4879141.0}, {"date": "2025-01-06", "close": 42.94, "volume": 5321152.0}, {"date": "2025-01-07", "close": 42.86, "volume": 3781925.0}, {"date": "2025-01-08", "close": 42.42, "volume": 5507878.0}, {"date": "2025-01-10", "close": 41.12, "volume": 6444178.0}, {"date": "2025-01-13", "close": 41.73, "volume": 5826389.0}, {"date": "2025-01-14", "close": 42.89, "volume": 6403767.0}, {"date": "2025-01-15", "close": 44.0, "volume": 4470597.0}, {"date": "2025-01-16", "close": 43.27, "volume": 5128240.0}, {"date": "2025-01-17", "close": 44.34, "volume": 9305380.0}, {"date": "2025-01-21", "close": 44.86, "volume": 7592709.0}, {"date": "2025-01-22", "close": 43.93, "volume": 5967819.0}, {"date": "2025-01-23", "close": 43.85, "volume": 5846880.0}, {"date": "2025-01-24", "close": 44.18, "volume": 4136244.0}, {"date": "2025-01-27", "close": 44.96, "volume": 4463456.0}, {"date": "2025-01-28", "close": 44.78, "volume": 4434089.0}, {"date": "2025-01-29", "close": 44.17, "volume": 4133971.0}, {"date": "2025-01-30", "close": 44.49, "volume": 2751146.0}, {"date": "2025-01-31", "close": 44.31, "volume": 3428167.0}, {"date": "2025-02-03", "close": 43.57, "volume": 4130152.0}, {"date": "2025-02-04", "close": 43.87, "volume": 2818471.0}, {"date": "2025-02-05", "close": 43.98, "volume": 3440681.0}, {"date": "2025-02-06", "close": 44.3, "volume": 3558134.0}, {"date": "2025-02-07", "close": 44.04, "volume": 3146356.0}, {"date": "2025-02-10", "close": 43.33, "volume": 4062401.0}, {"date": "2025-02-11", "close": 44.0, "volume": 3676147.0}, {"date": "2025-02-12", "close": 43.43, "volume": 4406429.0}, {"date": "2025-02-13", "close": 43.58, "volume": 3913448.0}, {"date": "2025-02-14", "close": 44.06, "volume": 4676824.0}, {"date": "2025-02-18", "close": 44.46, "volume": 4692352.0}, {"date": "2025-02-19", "close": 44.35, "volume": 2953274.0}, {"date": "2025-02-20", "close": 43.61, "volume": 3464794.0}, {"date": "2025-02-21", "close": 42.88, "volume": 4726733.0}, {"date": "2025-02-24", "close": 42.99, "volume": 3860365.0}, {"date": "2025-02-25", "close": 43.01, "volume": 4728004.0}, {"date": "2025-02-26", "close": 42.83, "volume": 3870221.0}, {"date": "2025-02-27", "close": 42.98, "volume": 2684119.0}, {"date": "2025-02-28", "close": 43.47, "volume": 5233700.0}, {"date": "2025-03-03", "close": 43.05, "volume": 4698525.0}, {"date": "2025-03-04", "close": 41.63, "volume": 7122839.0}, {"date": "2025-03-05", "close": 40.45, "volume": 8400446.0}, {"date": "2025-03-06", "close": 39.86, "volume": 4907270.0}, {"date": "2025-03-07", "close": 40.06, "volume": 5773180.0}, {"date": "2025-03-10", "close": 39.28, "volume": 6958531.0}, {"date": "2025-03-11", "close": 38.23, "volume": 5530916.0}, {"date": "2025-03-12", "close": 38.53, "volume": 4786020.0}, {"date": "2025-03-13", "close": 37.48, "volume": 5279178.0}, {"date": "2025-03-14", "close": 38.55, "volume": 4398044.0}, {"date": "2025-03-17", "close": 38.99, "volume": 5853486.0}, {"date": "2025-03-18", "close": 38.89, "volume": 3383106.0}, {"date": "2025-03-19", "close": 39.46, "volume": 3612645.0}, {"date": "2025-03-20", "close": 39.43, "volume": 3574589.0}, {"date": "2025-03-21", "close": 39.48, "volume": 21005320.0}, {"date": "2025-03-24", "close": 40.25, "volume": 3125311.0}, {"date": "2025-03-25", "close": 40.17, "volume": 2521556.0}, {"date": "2025-03-26", "close": 40.17, "volume": 2937572.0}, {"date": "2025-03-27", "close": 39.77, "volume": 3003880.0}, {"date": "2025-03-28", "close": 38.81, "volume": 2737586.0}, {"date": "2025-03-31", "close": 39.2, "volume": 4496023.0}, {"date": "2025-04-01", "close": 38.93, "volume": 3171643.0}, {"date": "2025-04-02", "close": 39.62, "volume": 3244044.0}, {"date": "2025-04-03", "close": 35.47, "volume": 7037982.0}, {"date": "2025-04-04", "close": 33.75, "volume": 9710332.0}, {"date": "2025-04-07", "close": 34.07, "volume": 8600394.0}, {"date": "2025-04-08", "close": 33.42, "volume": 6591095.0}, {"date": "2025-04-09", "close": 35.82, "volume": 8826407.0}, {"date": "2025-04-10", "close": 33.83, "volume": 9317873.0}, {"date": "2025-04-11", "close": 33.84, "volume": 5836673.0}, {"date": "2025-04-14", "close": 34.6, "volume": 6802824.0}, {"date": "2025-04-15", "close": 35.07, "volume": 5289702.0}, {"date": "2025-04-16", "close": 34.4, "volume": 5988948.0}, {"date": "2025-04-17", "close": 34.15, "volume": 11341340.0}, {"date": "2025-04-21", "close": 33.32, "volume": 7173203.0}, {"date": "2025-04-22", "close": 34.65, "volume": 5472211.0}, {"date": "2025-04-23", "close": 35.09, "volume": 7490035.0}, {"date": "2025-04-24", "close": 35.785, "volume": 3563899.0}, {"date": "2025-04-25", "close": 35.28, "volume": 3221578.0}, {"date": "2025-04-28", "close": 35.745, "volume": 2642164.0}, {"date": "2025-04-29", "close": 36.16, "volume": 3618550.0}, {"date": "2025-04-30", "close": 35.94, "volume": 3669257.0}, {"date": "2025-05-01", "close": 36.09, "volume": 2876031.0}, {"date": "2025-05-02", "close": 37.1, "volume": 2677136.0}, {"date": "2025-05-05", "close": 37.28, "volume": 3295677.0}, {"date": "2025-05-06", "close": 36.63, "volume": 2672573.0}, {"date": "2025-05-07", "close": 36.71, "volume": 2532374.0}, {"date": "2025-05-08", "close": 37.26, "volume": 3829514.0}, {"date": "2025-05-09", "close": 37.35, "volume": 4425067.0}, {"date": "2025-05-12", "close": 39.24, "volume": 4780929.0}, {"date": "2025-05-13", "close": 39.43, "volume": 3456634.0}, {"date": "2025-05-14", "close": 39.37, "volume": 4169379.0}, {"date": "2025-05-15", "close": 39.49, "volume": 3706034.0}, {"date": "2025-05-16", "close": 39.64, "volume": 3128508.0}, {"date": "2025-05-19", "close": 39.51, "volume": 3203247.0}, {"date": "2025-05-20", "close": 39.07, "volume": 2544305.0}, {"date": "2025-05-21", "close": 37.59, "volume": 3976892.0}, {"date": "2025-05-22", "close": 37.51, "volume": 4229902.0}, {"date": "2025-05-23", "close": 37.2, "volume": 2975061.0}, {"date": "2025-05-27", "close": 38.14, "volume": 3783628.0}, {"date": "2025-05-28", "close": 37.82, "volume": 3875561.0}, {"date": "2025-05-29", "close": 38.32, "volume": 3127218.0}, {"date": "2025-05-30", "close": 38.19, "volume": 5721313.0}, {"date": "2025-06-02", "close": 38.08, "volume": 4198817.0}, {"date": "2025-06-03", "close": 38.89, "volume": 4051953.0}, {"date": "2025-06-04", "close": 38.45, "volume": 2191978.0}, {"date": "2025-06-05", "close": 38.3, "volume": 5911152.0}, {"date": "2025-06-06", "close": 39.41, "volume": 3176082.0}, {"date": "2025-06-09", "close": 39.58, "volume": 4117339.0}, {"date": "2025-06-10", "close": 39.78, "volume": 5225938.0}, {"date": "2025-06-11", "close": 39.14, "volume": 4027216.0}, {"date": "2025-06-12", "close": 38.98, "volume": 3129028.0}, {"date": "2025-06-13", "close": 37.98, "volume": 3076952.0}, {"date": "2025-06-16", "close": 38.32, "volume": 3291827.0}, {"date": "2025-06-17", "close": 38.11, "volume": 4078480.0}, {"date": "2025-06-18", "close": 38.78, "volume": 5301259.0}, {"date": "2025-06-20", "close": 39.34, "volume": 10183620.0}, {"date": "2025-06-23", "close": 40.15, "volume": 8297182.0}, {"date": "2025-06-24", "close": 40.59, "volume": 7211988.0}, {"date": "2025-06-25", "close": 40.68, "volume": 5827176.0}, {"date": "2025-06-26", "close": 41.45, "volume": 5769239.0}, {"date": "2025-06-27", "close": 41.51, "volume": 10836460.0}, {"date": "2025-06-30", "close": 41.13, "volume": 5524115.0}, {"date": "2025-07-01", "close": 42.44, "volume": 5033902.0}, {"date": "2025-07-02", "close": 43.13, "volume": 4859149.0}, {"date": "2025-07-03", "close": 43.4, "volume": 4405182.0}, {"date": "2025-07-07", "close": 43.07, "volume": 3942880.0}, {"date": "2025-07-08", "close": 43.45, "volume": 3918539.0}, {"date": "2025-07-09", "close": 43.43, "volume": 6102477.0}, {"date": "2025-07-10", "close": 44.05, "volume": 7098230.0}, {"date": "2025-07-11", "close": 43.76, "volume": 4001804.0}, {"date": "2025-07-14", "close": 43.75, "volume": 5134962.0}, {"date": "2025-07-15", "close": 42.77, "volume": 10024070.0}, {"date": "2025-07-16", "close": 43.05, "volume": 9210464.0}, {"date": "2025-07-17", "close": 42.61, "volume": 13448840.0}, {"date": "2025-07-18", "close": 43.03, "volume": 7556304.0}, {"date": "2025-07-21", "close": 42.96, "volume": 5847240.0}, {"date": "2025-07-22", "close": 42.64, "volume": 12352310.0}, {"date": "2025-07-23", "close": 42.74, "volume": 6895234.0}, {"date": "2025-07-24", "close": 42.69, "volume": 4982351.0}, {"date": "2025-07-25", "close": 42.84, "volume": 4485740.0}, {"date": "2025-07-28", "close": 42.53, "volume": 3119755.0}, {"date": "2025-07-29", "close": 42.64, "volume": 2853536.0}, {"date": "2025-07-30", "close": 42.22, "volume": 3548562.0}, {"date": "2025-07-31", "close": 41.57, "volume": 4665669.0}, {"date": "2025-08-01", "close": 40.91, "volume": 5396277.0}, {"date": "2025-08-04", "close": 41.43, "volume": 3630056.0}, {"date": "2025-08-05", "close": 41.34, "volume": 3558529.0}, {"date": "2025-08-06", "close": 41.25, "volume": 3844881.0}, {"date": "2025-08-07", "close": 41.17, "volume": 3927200.0}, {"date": "2025-08-08", "close": 41.64, "volume": 2952911.0}, {"date": "2025-08-11", "close": 41.27, "volume": 3736024.0}, {"date": "2025-08-12", "close": 42.24, "volume": 3530100.0}, {"date": "2025-08-13", "close": 42.98, "volume": 3142269.0}, {"date": "2025-08-14", "close": 43.18, "volume": 2903935.0}, {"date": "2025-08-15", "close": 42.48, "volume": 3566850.0}, {"date": "2025-08-18", "close": 42.77, "volume": 2860038.0}, {"date": "2025-08-19", "close": 42.8, "volume": 3225496.0}, {"date": "2025-08-20", "close": 43.1, "volume": 2787571.0}, {"date": "2025-08-21", "close": 42.88, "volume": 2589186.0}, {"date": "2025-08-22", "close": 44.79, "volume": 4092517.0}, {"date": "2025-08-25", "close": 44.36, "volume": 4569276.0}, {"date": "2025-08-26", "close": 45.0, "volume": 4124133.0}, {"date": "2025-08-27", "close": 45.51, "volume": 3777557.0}, {"date": "2025-08-28", "close": 45.6, "volume": 3584386.0}, {"date": "2025-08-29", "close": 45.77, "volume": 2851707.0}, {"date": "2025-09-02", "close": 45.57, "volume": 4966185.0}, {"date": "2025-09-03", "close": 45.58, "volume": 3663877.0}, {"date": "2025-09-04", "close": 46.26, "volume": 3104579.0}, {"date": "2025-09-05", "close": 45.62, "volume": 4223607.0}, {"date": "2025-09-08", "close": 45.49, "volume": 5323661.0}, {"date": "2025-09-09", "close": 45.42, "volume": 4716878.0}, {"date": "2025-09-10", "close": 45.51, "volume": 7515957.0}, {"date": "2025-09-11", "close": 45.27, "volume": 4398072.0}, {"date": "2025-09-12", "close": 45.56, "volume": 3469654.0}, {"date": "2025-09-15", "close": 45.36, "volume": 4120621.0}, {"date": "2025-09-16", "close": 45.0, "volume": 4613726.0}, {"date": "2025-09-17", "close": 45.91, "volume": 4945955.0}, {"date": "2025-09-18", "close": 46.28, "volume": 3655695.0}, {"date": "2025-09-19", "close": 46.08, "volume": 8455671.0}, {"date": "2025-09-22", "close": 44.95, "volume": 5458259.0}, {"date": "2025-09-23", "close": 45.14, "volume": 3859367.0}, {"date": "2025-09-24", "close": 45.17, "volume": 3479827.0}, {"date": "2025-09-25", "close": 45.28, "volume": 3981935.0}, {"date": "2025-09-26", "close": 45.43, "volume": 2601683.0}, {"date": "2025-09-29", "close": 45.4, "volume": 3340880.0}, {"date": "2025-09-30", "close": 44.55, "volume": 4648854.0}, {"date": "2025-10-01", "close": 44.35, "volume": 3763679.0}, {"date": "2025-10-02", "close": 44.22, "volume": 3632949.0}, {"date": "2025-10-03", "close": 44.41, "volume": 2571104.0}, {"date": "2025-10-06", "close": 43.79, "volume": 40978920.0}, {"date": "2025-10-07", "close": 43.68, "volume": 17615510.0}, {"date": "2025-10-08", "close": 43.54, "volume": 14086270.0}, {"date": "2025-10-09", "close": 43.79, "volume": 12906210.0}, {"date": "2025-10-10", "close": 41.47, "volume": 7699458.0}, {"date": "2025-10-13", "close": 42.2, "volume": 6091899.0}, {"date": "2025-10-14", "close": 43.41, "volume": 9226665.0}, {"date": "2025-10-15", "close": 42.92, "volume": 10478910.0}, {"date": "2025-10-16", "close": 40.36, "volume": 16345810.0}, {"date": "2025-10-17", "close": 40.89, "volume": 14489980.0}, {"date": "2025-10-20", "close": 41.8, "volume": 10719680.0}, {"date": "2025-10-21", "close": 42.17, "volume": 8797959.0}, {"date": "2025-10-22", "close": 41.69, "volume": 7022266.0}, {"date": "2025-10-23", "close": 42.07, "volume": 7290261.0}, {"date": "2025-10-24", "close": 42.63, "volume": 6365044.0}, {"date": "2025-10-27", "close": 42.45, "volume": 6834960.0}, {"date": "2025-10-28", "close": 42.275, "volume": 5143335.0}, {"date": "2025-10-29", "close": 41.77, "volume": 6093678.0}, {"date": "2025-10-30", "close": 41.95, "volume": 4683988.0}, {"date": "2025-10-31", "close": 41.62, "volume": 5377554.0}, {"date": "2025-11-03", "close": 41.53, "volume": 7096038.0}, {"date": "2025-11-04", "close": 42.15, "volume": 18994840.0}, {"date": "2025-11-05", "close": 42.51, "volume": 5368860.0}, {"date": "2025-11-06", "close": 42.54, "volume": 4886872.0}, {"date": "2025-11-07", "close": 42.87, "volume": 9136060.0}, {"date": "2025-11-10", "close": 43.13, "volume": 6973728.0}, {"date": "2025-11-11", "close": 42.99, "volume": 6596227.0}, {"date": "2025-11-12", "close": 43.21, "volume": 7777433.0}, {"date": "2025-11-13", "close": 42.44, "volume": 7522657.0}, {"date": "2025-11-14", "close": 42.57, "volume": 4078781.0}, {"date": "2025-11-17", "close": 41.12, "volume": 9484516.0}, {"date": "2025-11-18", "close": 41.34, "volume": 7155085.0}, {"date": "2025-11-19", "close": 41.48, "volume": 4911581.0}, {"date": "2025-11-20", "close": 41.28, "volume": 7937096.0}, {"date": "2025-11-21", "close": 42.42, "volume": 6571730.0}, {"date": "2025-11-24", "close": 42.33, "volume": 5912559.0}, {"date": "2025-11-25", "close": 43.28, "volume": 4519226.0}, {"date": "2025-11-26", "close": 43.33, "volume": 4115906.0}, {"date": "2025-11-28", "close": 43.46, "volume": 1910640.0}, {"date": "2025-12-01", "close": 43.77, "volume": 5120247.0}, {"date": "2025-12-02", "close": 43.73, "volume": 4569330.0}, {"date": "2025-12-03", "close": 44.93, "volume": 4980481.0}, {"date": "2025-12-04", "close": 45.46, "volume": 5588375.0}, {"date": "2025-12-05", "close": 45.42, "volume": 8417281.0}, {"date": "2025-12-08", "close": 45.22, "volume": 9311261.0}, {"date": "2025-12-09", "close": 45.18, "volume": 8683488.0}, {"date": "2025-12-10", "close": 47.55, "volume": 10713890.0}, {"date": "2025-12-11", "close": 48.39, "volume": 9894758.0}, {"date": "2025-12-12", "close": 48.15, "volume": 6213648.0}, {"date": "2025-12-15", "close": 47.83, "volume": 10521060.0}, {"date": "2025-12-16", "close": 47.59, "volume": 8703464.0}, {"date": "2025-12-17", "close": 47.75, "volume": 6646974.0}, {"date": "2025-12-18", "close": 47.66, "volume": 5256866.0}, {"date": "2025-12-19", "close": 47.83, "volume": 7971289.0}, {"date": "2025-12-22", "close": 48.22, "volume": 5443902.0}, {"date": "2025-12-23", "close": 48.1, "volume": 6372602.0}, {"date": "2025-12-24", "close": 48.22, "volume": 3707672.0}, {"date": "2025-12-26", "close": 48.41, "volume": 4032343.0}, {"date": "2025-12-29", "close": 47.82, "volume": 4959665.0}, {"date": "2025-12-30", "close": 47.53, "volume": 4877113.0}, {"date": "2025-12-31", "close": 46.81, "volume": 4717860.0}, {"date": "2026-01-02", "close": 47.71, "volume": 5558094.0}, {"date": "2026-01-05", "close": 48.62, "volume": 6428752.0}, {"date": "2026-01-06", "close": 49.78, "volume": 8609009.0}, {"date": "2026-01-07", "close": 49.17, "volume": 7354759.0}, {"date": "2026-01-08", "close": 49.82, "volume": 8759276.0}, {"date": "2026-01-09", "close": 49.27, "volume": 6979527.0}, {"date": "2026-01-12", "close": 48.52, "volume": 7348429.0}, {"date": "2026-01-13", "close": 48.13, "volume": 7873725.0}, {"date": "2026-01-14", "close": 48.57, "volume": 7795587.0}, {"date": "2026-01-15", "close": 49.02, "volume": 8961857.0}, {"date": "2026-01-16", "close": 49.16, "volume": 9789618.0}, {"date": "2026-01-20", "close": 50.12, "volume": 20591450.0}, {"date": "2026-01-21", "close": 52.86, "volume": 15663290.0}, {"date": "2026-01-22", "close": 50.89, "volume": 12388000.0}, {"date": "2026-01-23", "close": 50.74, "volume": 10932490.0}, {"date": "2026-01-26", "close": 50.49, "volume": 9551523.0}, {"date": "2026-01-27", "close": 50.84, "volume": 7466103.0}, {"date": "2026-01-28", "close": 49.69, "volume": 13180230.0}, {"date": "2026-01-29", "close": 49.79, "volume": 12722740.0}, {"date": "2026-01-30", "close": 50.22, "volume": 104196200.0}, {"date": "2026-02-02", "close": 51.95, "volume": 22331910.0}, {"date": "2026-02-03", "close": 52.75, "volume": 18254000.0}, {"date": "2026-02-04", "close": 54.09, "volume": 22395890.0}, {"date": "2026-02-05", "close": 53.79, "volume": 15837220.0}, {"date": "2026-02-06", "close": 55.08, "volume": 16323670.0}, {"date": "2026-02-09", "close": 54.33, "volume": 7886266.0}, {"date": "2026-02-10", "close": 54.5, "volume": 10514810.0}, {"date": "2026-02-11", "close": 54.33, "volume": 11173450.0}, {"date": "2026-02-12", "close": 53.16, "volume": 11690470.0}, {"date": "2026-02-13", "close": 52.86, "volume": 9164197.0}, {"date": "2026-02-17", "close": 53.06, "volume": 8262802.0}, {"date": "2026-02-18", "close": 53.67, "volume": 11271420.0}, {"date": "2026-02-19", "close": 52.9, "volume": 9266671.0}, {"date": "2026-02-20", "close": 53.62, "volume": 8395760.0}, {"date": "2026-02-23", "close": 50.71, "volume": 8197503.0}, {"date": "2026-02-24", "close": 50.2, "volume": 8494794.0}, {"date": "2026-02-25", "close": 51.56, "volume": 10989950.0}, {"date": "2026-02-26", "close": 51.97, "volume": 8885207.0}, {"date": "2026-02-27", "close": 49.47, "volume": 16710190.0}, {"date": "2026-03-02", "close": 49.84, "volume": 9607051.0}, {"date": "2026-03-03", "close": 49.57, "volume": 8796099.0}, {"date": "2026-03-04", "close": 49.54, "volume": 6577958.0}, {"date": "2026-03-05", "close": 48.69, "volume": 9885266.0}, {"date": "2026-03-06", "close": 47.3, "volume": 8555002.0}, {"date": "2026-03-09", "close": 46.98, "volume": 13094950.0}, {"date": "2026-03-10", "close": 46.59, "volume": 11205690.0}, {"date": "2026-03-11", "close": 45.06, "volume": 14879520.0}, {"date": "2026-03-12", "close": 43.59, "volume": 12594400.0}, {"date": "2026-03-13", "close": 43.4, "volume": 9724405.0}, {"date": "2026-03-16", "close": 44.1, "volume": 10646740.0}, {"date": "2026-03-17", "close": 44.22, "volume": 8076248.0}, {"date": "2026-03-18", "close": 43.9, "volume": 7671571.0}, {"date": "2026-03-19", "close": 43.66, "volume": 10295860.0}, {"date": "2026-03-20", "close": 44.19, "volume": 23876700.0}, {"date": "2026-03-23", "close": 45.37, "volume": 13722960.0}, {"date": "2026-03-24", "close": 45.99, "volume": 11548270.0}, {"date": "2026-03-25", "close": 45.81, "volume": 7145243.0}, {"date": "2026-03-26", "close": 45.41, "volume": 7897729.0}, {"date": "2026-03-27", "close": 44.54, "volume": 8926376.0}, {"date": "2026-03-30", "close": 44.68, "volume": 8358098.0}, {"date": "2026-03-31", "close": 46.46, "volume": 13835920.0}, {"date": "2026-04-01", "close": 46.82, "volume": 11797410.0}, {"date": "2026-04-02", "close": 47.11, "volume": 7299680.0}, {"date": "2026-04-06", "close": 47.56, "volume": 7392314.0}, {"date": "2026-04-07", "close": 47.79, "volume": 7503950.0}, {"date": "2026-04-08", "close": 49.34, "volume": 7863831.0}, {"date": "2026-04-09", "close": 50.22, "volume": 5768150.0}, {"date": "2026-04-10", "close": 49.31, "volume": 7544332.0}, {"date": "2026-04-13", "close": 49.84, "volume": 5152865.0}, {"date": "2026-04-14", "close": 49.77, "volume": 6008419.0}, {"date": "2026-04-15", "close": 49.84, "volume": 6796123.0}, {"date": "2026-04-16", "close": 49.52, "volume": 6984624.0}, {"date": "2026-04-17", "close": 50.34, "volume": 11725130.0}, {"date": "2026-04-20", "close": 50.98, "volume": 7056628.0}, {"date": "2026-04-21", "close": 51.1, "volume": 6838410.0}, {"date": "2026-04-22", "close": 50.56, "volume": 6276340.0}, {"date": "2026-04-23", "close": 50.89, "volume": 5398568.0}, {"date": "2026-04-24", "close": 49.66, "volume": 4550624.0}, {"date": "2026-04-27", "close": 50.33, "volume": 5056016.0}, {"date": "2026-04-28", "close": 50.31, "volume": 4249052.0}, {"date": "2026-04-29", "close": 49.79, "volume": 4321104.0}, {"date": "2026-04-30", "close": 50.76, "volume": 5985868.0}, {"date": "2026-05-01", "close": 50.43, "volume": 5035871.0}, {"date": "2026-05-04", "close": 49.4, "volume": 4016557.0}, {"date": "2026-05-05", "close": 50.3, "volume": 4562321.0}, {"date": "2026-05-06", "close": 50.84, "volume": 5067667.0}, {"date": "2026-05-07", "close": 49.67, "volume": 5097348.0}, {"date": "2026-05-08", "close": 49.33, "volume": 4216508.0}, {"date": "2026-05-11", "close": 48.65, "volume": 4488864.0}, {"date": "2026-05-12", "close": 48.63, "volume": 5134661.0}, {"date": "2026-05-13", "close": 47.17, "volume": 5418483.0}, {"date": "2026-05-14", "close": 47.7, "volume": 7225575.0}, {"date": "2026-05-15", "close": 47.35, "volume": 5930438.0}, {"date": "2026-05-18", "close": 47.94, "volume": 6769043.0}, {"date": "2026-05-19", "close": 47.6, "volume": 6998804.0}, {"date": "2026-05-20", "close": 48.86, "volume": 4863928.0}, {"date": "2026-05-21", "close": 49.16, "volume": 4218805.0}, {"date": "2026-05-22", "close": 49.48, "volume": 3609061.0}, {"date": "2026-05-26", "close": 49.82, "volume": 7077627.0}, {"date": "2026-05-27", "close": 49.89, "volume": 7848935.0}, {"date": "2026-05-28", "close": 49.88, "volume": 6059408.0}, {"date": "2026-05-29", "close": 49.93, "volume": 16265320.0}, {"date": "2026-06-01", "close": 48.56, "volume": 6682936.0}, {"date": "2026-06-02", "close": 50.31, "volume": 10083760.0}, {"date": "2026-06-03", "close": 49.49, "volume": 6720639.0}, {"date": "2026-06-04", "close": 51.8, "volume": 10350710.0}, {"date": "2026-06-05", "close": 52.01, "volume": 6349168.0}, {"date": "2026-06-08", "close": 51.96, "volume": 5122990.0}, {"date": "2026-06-09", "close": 52.71, "volume": 7505627.0}, {"date": "2026-06-10", "close": 52.65, "volume": 8449589.0}, {"date": "2026-06-11", "close": 53.42, "volume": 6573016.0}, {"date": "2026-06-12", "close": 54.73, "volume": 7090853.0}, {"date": "2026-06-15", "close": 53.0, "volume": 10266010.0}, {"date": "2026-06-16", "close": 53.44, "volume": 5513212.0}, {"date": "2026-06-17", "close": 52.58, "volume": 10423680.0}, {"date": "2026-06-18", "close": 52.74, "volume": 11882530.0}, {"date": "2026-06-22", "close": 53.61, "volume": 6431966.0}, {"date": "2026-06-23", "close": 54.67, "volume": 6819485.0}, {"date": "2026-06-24", "close": 54.96, "volume": 7855996.0}, {"date": "2026-06-25", "close": 56.41, "volume": 8254198.0}, {"date": "2026-06-26", "close": 56.31, "volume": 10038590.0}, {"date": "2026-06-29", "close": 56.78, "volume": 6380194.0}, {"date": "2026-06-30", "close": 56.37, "volume": 6356179.0}, {"date": "2026-07-01", "close": 57.49, "volume": 12255360.0}, {"date": "2026-07-02", "close": 57.16, "volume": 5464384.0}, {"date": "2026-07-06", "close": 57.89, "volume": 5339931.0}, {"date": "2026-07-07", "close": 57.92, "volume": 5908400.0}, {"date": "2026-07-08", "close": 55.76, "volume": 8204910.0}, {"date": "2026-07-09", "close": 56.54, "volume": 6753665.0}, {"date": "2026-07-10", "close": 57.07, "volume": 4443919.0}, {"date": "2026-07-13", "close": 57.18, "volume": 4901670.0}, {"date": "2026-07-14", "close": 57.05, "volume": 6672760.0}, {"date": "2026-07-15", "close": 57.94, "volume": 6228615.0}, {"date": "2026-07-16", "close": 59.37, "volume": 8607553.0}, {"date": "2026-07-17", "close": 58.01, "volume": 11587410.0}, {"date": "2026-07-20", "close": 57.4, "volume": 5881601.0}, {"date": "2026-07-21", "close": 57.66, "volume": 4737378.0}, {"date": "2026-07-22", "close": 57.67, "volume": 4224443.0}, {"date": "2026-07-23", "close": 57.15, "volume": 5145309.0}, {"date": "2026-07-24", "close": 57.41, "volume": 5193439.0}, {"date": "2026-07-27", "close": 57.0, "volume": 4425546.0}, {"date": "2026-07-28", "close": 57.8, "volume": 6578014.0}, {"date": "2026-07-29", "close": 56.57, "volume": 5953734.0}, {"date": "2026-07-30", "close": 56.59, "volume": 7360811.0}, {"date": "2026-07-31", "close": 56.5, "volume": 8056162.0}, {"date": "2026-08-03", "close": 56.9, "volume": 4900451.0}, {"date": "2026-08-04", "close": 57.77, "volume": 6808937.0}, {"date": "2026-08-05", "close": 57.6, "volume": 4585648.0}, {"date": "2026-08-06", "close": 56.96, "volume": 4634157.0}, {"date": "2026-08-07", "close": 57.09, "volume": 3530175.0}], "refreshing": true}