{"ticker": "GLW", "overview": {"cik": "24741", "ticker": "GLW", "name": "CORNING INC /NY", "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "sic": "3357", "announcements": [{"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001206774-26-000517", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000996", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000257", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000964", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000024741-26-000255", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000024741-26-000253", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000239", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001628280-26-043297", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001628280-26-043287", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000237", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000663", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001206774-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000233", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001969223-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000231", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001206774-26-000285", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000229", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000556", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-15", "title": "Form 25-NSE", "accession": "0000876661-26-000439", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000225", "price_sensitive": false}]}, "description": "CORNING INC /NY trades as GLW on the NYSE and is registered in the United States, classified under Drawing & Insulating of Nonferrous Wire (SIC 3357). Privy Trades holds 70 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $3.49M. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3485642.5648, "net": -3485642.5648, "insiders": 2, "first_date": "2026-08-28", "last_date": "2026-09-04"}, "metrics": {"ticker": "GLW", "has_prices": true, "as_of": "2026-08-07", "last": 165.68, "prev_close": 157.18, "change": 8.5, "change_pct": 0.05407812698816643, "session_volume": 10740860.0, "vwap_5": 157.28511234421617, "vwap_20": 147.9889975854806, "vwap_60": 183.13913550418164, "vwap_250": 139.56677345766303, "high_52w": 255.69, "low_52w": 78.03, "avg_volume_20": 14457908.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T11", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "5,000\nF S: New\nS O: UBS IRA Account\nCorning Incorporated Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \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. Maria Elvira Salazar trims GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57100}, {"id": "HOUSE-2026-20035562-T9", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "5,000\nF S: New\nS O: UBS IRA Account\nCorning Incorporated Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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. Maria Elvira Salazar buys GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "HOUSE-2026-20035562-T10", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "F S: New\nS O: UBS Brokerage Account\nCorning Incorporated Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \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. Maria Elvira Salazar trims GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0000024741-26-000259", "src": "INSIDERS", "ticker": "GLW", "cik": "24741", "company": "CORNING INC /NY", "company_raw": "CORNING INC /NY", "who": "Michelle L. Gullo", "who_key": "Gullo Michelle L", "role": "Senior Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1503713.4348, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Big sell in GLW \u2014 The president offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/2096996/000002474126000259/0000024741-26-000259-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0000024741-26-000257", "src": "INSIDERS", "ticker": "GLW", "cik": "24741", "company": "CORNING INC /NY", "company_raw": "CORNING INC /NY", "who": "Lewis A. Steverson", "who_key": "STEVERSON LEWIS A", "role": "Vice Chairman, EVP and CLAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1981929.1300000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "Insider offloads $2M of GLW", "source_url": "https://www.sec.gov/Archives/edgar/data/1508144/000002474126000257/0000024741-26-000257-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "13DG-0002100119-26-000354", "src": "13DG", "ticker": "GLW", "cik": "24741", "company": "CORNING INC /NY", "company_raw": "CORNING INC /NY", "who": "Corning Inc /NY", "who_key": "CORNING INC /NY", "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": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "CORNING INC /NY crosses 5% of GLW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/24741/0002100119-26-000354-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-623", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong sells GLW ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20034285-T35", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Main Street Trust > Bank of America\nCorning Incorporated Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320620}, {"id": "HOUSE-2026-20033993-T7", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "New\nS O: UBS IRA Account\nCorning Incorporated Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar picks up GLW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "HOUSE-2025-20030462-T5", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Stanley - Select UMA Account # 1\nJT Corning Incorporated Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754060}, {"id": "HOUSE-2025-20030462-T6", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nJT Corning Incorporated Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762700}, {"id": "HOUSE-2025-20030389-T6", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "05/15/2025$1,001 - $15,000\nF S: New\nCorning Incorporated Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene buys GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030389.pdf", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774220}, {"id": "HOUSE-2025-20030295-T18", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "$15,000\nF S: New\nS O: Marjorie IRA\nCorning Incorporated Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene buys GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787180}, {"id": "HOUSE-2025-20030338-T37", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Stanley - Select UMA Account # 1\nJT Corning Incorporated Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads GLW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813100}, {"id": "HOUSE-2025-20030338-T36", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Stanley - Select UMA Account # 1\nJT Corning Incorporated Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer offloads GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824620}, {"id": "HOUSE-2025-20030291-T30", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nCorning Incorporated Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan files a buy in GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826060}, {"id": "HOUSE-2025-20026732-T15", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Stanley - Select UMA Account # 1\nJT Corning Incorporated Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923980}, {"id": "HOUSE-2025-20026732-T16", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Stanley - Select UMA Account # 1\nJT Corning Incorporated Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer buys GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-27", "timestamp": "2025-01-27", "mins": 928300}, {"id": "HOUSE-2024-20026149-T2", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "11/04/2024$1,001 - $15,000\nF S: New\nCorning Incorporated Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Mrs Greene files a buy in GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026149.pdf", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053580}, {"id": "HOUSE-2024-20026202-T1", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "ch- Advisor Discretion Account- IRA\nCorning Incorporated Common Stock", "who": "Hon. Thomas R. Suozzi", "who_key": "Hon. Thomas R. Suozzi", "role": "House \u00b7 NY03", "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. Thomas R. Suozzi sells GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026202.pdf", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065100}, {"id": "HOUSE-2024-20025777-T4", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "09/04/2024$1,001 - $15,000\nF S: New\nCorning Incorporated Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Mrs Greene files a buy in GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025777.pdf", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138540}, {"id": "HOUSE-2024-20025518-T1", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "07/23/2024$1,001 - $15,000\nF S: New\nCorning Incorporated Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Mrs Greene files a buy in GLW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025518.pdf", "trade_date": "2024-07-23", "timestamp": "2024-07-23", "mins": 1199020}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-52", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated Common Stock", "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 GLW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519500}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-56", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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 R Carper buys GLW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130060}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-56", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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 R Carper buys GLW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130060}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-36", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells GLW ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446860}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-36", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells GLW ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446860}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-62", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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 R Carper buys GLW ($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": 3464140}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-62", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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 R Carper buys GLW ($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": 3464140}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-5", "src": "CONGRESS", "ticker": "GLW", "cik": "", "company": "CORNING INC /NY", "company_raw": "Corning Incorporated", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr buys GLW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-29", "timestamp": "2020-01-29", "mins": 3556300}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000354", "src": "13DG", "ticker": "GLW", "cik": "24741", "company": "CORNING INC /NY", "company_raw": "CORNING INC /NY", "who": "Corning Inc /NY", "who_key": "CORNING INC /NY", "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": "Drawing & Insulating of  Nonferrous Wire", "country": "United States", "headline": "CORNING INC /NY crosses 5% of GLW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/24741/0002100119-26-000354-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Corning Incorporated Common Stock", "new_value": "CORNING INC /NY", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000024741", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000024741", "applied": 1, "detected_at": "2026-10-24T19:05:21.971035"}]}, "key_people": [{"who": "Lewis A. Steverson", "who_key": "STEVERSON LEWIS A", "role": "Vice Chairman, EVP and CLAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1981929.1300000001, "net": -1981929.1300000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1981929.1300000001, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508144/000002474126000257/0000024741-26-000257-index.htm"}], "latest": {"action": "SELL", "amount": 1981929.1300000001, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1508144/000002474126000257/0000024741-26-000257-index.htm"}}, {"who": "Michelle L. Gullo", "who_key": "Gullo Michelle L", "role": "Senior Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1503713.4348, "net": -1503713.4348, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1503713.4348, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096996/000002474126000259/0000024741-26-000259-index.htm"}], "latest": {"action": "SELL", "amount": 1503713.4348, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096996/000002474126000259/0000024741-26-000259-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 37023.0, "sold": 229017.0, "net": -191994.0, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1446099f-87a3-4c3c-a875-d2761b013d35/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-08-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1446099f-87a3-4c3c-a875-d2761b013d35/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-10-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97bc57cc-c629-47d6-9752-0378431de91a/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 16002.0, "net": -11998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 2002.0, "net": 14000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2019-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 1001.0, "net": 4004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [{"date": "2026-08-28", "net": -1981929.1300000001}, {"date": "2026-09-04", "net": -1504714.4348}, {"date": "2026-09-08", "net": 1001.0}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001206774-26-000517", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000996", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000257", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000964", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000024741-26-000255", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000024741-26-000253", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000239", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001628280-26-043297", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001628280-26-043287", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000237", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000663", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001206774-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000233", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001969223-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000231", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001206774-26-000285", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000229", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000556", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-15", "title": "Form 25-NSE", "accession": "0000876661-26-000439", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000024741-26-000225", "price_sensitive": false}], "performance": {"ticker": "GLW", "has_prices": true, "summary": {"n": 41, "avg": 4.317835317038415, "win_rate": 1.0, "best": 7.8598930481283436, "worst": 0.13208062862999667, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-09-08", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-25", "score": 0.0, "ref_price": 146.35, "return": 0.13208062862999667}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 133.08, "return": 0.24496543432521783}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-28", "score": 0.0, "ref_price": 49.45, "return": 2.3504550050556117}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-22", "score": 0.0, "ref_price": 48.55, "return": 2.412564366632338}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 47.01, "return": 2.524356519889386}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 45.41, "return": 2.648535564853557}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 39.18, "return": 3.228688106176621}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 49.99, "return": 2.314262852570514}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-27", "score": 0.0, "ref_price": 49.53, "return": 2.3450434080355342}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 48.36, "return": 2.425971877584781}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 40.67, "return": 3.0737644455372513}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-07-23", "score": 0.0, "ref_price": 44.06, "return": 2.7603268270540173}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.3, "return": 3.5641873278236917}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 36.3, "return": 3.5641873278236917}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 18.7, "return": 7.8598930481283436}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 18.7, "return": 7.8598930481283436}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-01-29", "score": 0.0, "ref_price": 28.35, "return": 4.844091710758377}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-14", "score": 0.0, "ref_price": 30.91, "return": 4.360077644775154}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-14", "score": 0.0, "ref_price": 30.91, "return": 4.360077644775154}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-07", "score": 0.0, "ref_price": 30.58, "return": 4.417920209287117}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-06", "score": 0.0, "ref_price": 30.49, "return": 4.433912758281404}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-06", "score": 0.0, "ref_price": 30.49, "return": 4.433912758281404}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2019-05-23", "score": 0.0, "ref_price": 29.63, "return": 4.591630104623693}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-17", "score": 0.0, "ref_price": 29.91, "return": 4.539284520227349}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-15", "score": 0.0, "ref_price": 30.27, "return": 4.473406012553683}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-30", "score": 0.0, "ref_price": 31.85, "return": 4.201883830455259}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-05-10", "score": 0.0, "ref_price": 27.36, "return": 5.055555555555555}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-04-25", "score": 0.0, "ref_price": 27.06, "return": 5.122690317812269}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-06", "score": 0.0, "ref_price": 29.8, "return": 4.559731543624161}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 29.78, "return": 4.5634654130288785}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 29.78, "return": 4.5634654130288785}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-01-31", "score": 0.0, "ref_price": 31.22, "return": 4.306854580397181}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 28.76, "return": 4.760778859527122}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-09-02", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-09-02", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-09-01", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-09-01", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-28", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-28", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 22.8, "return": 6.266666666666667}]}, "price_series": [{"date": "2016-08-08", "close": 22.8, "volume": 21734970.0}, {"date": "2016-08-09", "close": 22.91, "volume": 5689271.0}, {"date": "2016-08-10", "close": 22.83, "volume": 5694295.0}, {"date": "2016-08-11", "close": 22.92, "volume": 6531651.0}, {"date": "2016-08-12", "close": 22.87, "volume": 6336867.0}, {"date": "2016-08-15", "close": 23.07, "volume": 7735231.0}, {"date": "2016-08-16", "close": 22.74, "volume": 9144105.0}, {"date": "2016-08-17", "close": 22.59, "volume": 10100430.0}, {"date": "2016-08-18", "close": 22.67, "volume": 9902384.0}, {"date": "2016-08-19", "close": 22.77, "volume": 11315460.0}, {"date": "2016-08-22", "close": 22.73, "volume": 8571403.0}, {"date": "2016-08-23", "close": 22.83, "volume": 9692748.0}, {"date": "2016-08-24", "close": 22.66, "volume": 7575871.0}, {"date": "2016-08-25", "close": 22.68, "volume": 7680438.0}, {"date": "2016-08-26", "close": 22.67, "volume": 9418420.0}, {"date": "2016-08-29", "close": 22.69, "volume": 8485539.0}, {"date": "2016-08-30", "close": 22.77, "volume": 7228202.0}, {"date": "2016-08-31", "close": 22.69, "volume": 7859515.0}, {"date": "2016-09-01", "close": 22.71, "volume": 5918381.0}, {"date": "2016-09-02", "close": 22.77, "volume": 5110556.0}, {"date": "2016-09-06", "close": 22.88, "volume": 6963234.0}, {"date": "2016-09-07", "close": 22.82, "volume": 10390960.0}, {"date": "2016-09-08", "close": 22.76, "volume": 14187370.0}, {"date": "2016-09-09", "close": 22.38, "volume": 13948220.0}, {"date": "2016-09-12", "close": 22.48, "volume": 12392610.0}, {"date": "2016-09-13", "close": 22.35, "volume": 10019340.0}, {"date": "2016-09-14", "close": 22.37, "volume": 6984956.0}, {"date": "2016-09-15", "close": 22.59, "volume": 7032501.0}, {"date": "2016-09-16", "close": 22.62, "volume": 13055940.0}, {"date": "2016-09-19", "close": 22.7, "volume": 6126688.0}, {"date": "2016-09-20", "close": 22.7, "volume": 7664830.0}, {"date": "2016-09-21", "close": 22.96, "volume": 11699620.0}, {"date": "2016-09-22", "close": 23.11, "volume": 8347964.0}, {"date": "2016-09-23", "close": 23.14, "volume": 10115490.0}, {"date": "2016-09-26", "close": 23.0, "volume": 8212724.0}, {"date": "2016-09-27", "close": 23.33, "volume": 10140660.0}, {"date": "2016-09-28", "close": 23.63, "volume": 11988630.0}, {"date": "2016-09-29", "close": 23.52, "volume": 7617463.0}, {"date": "2016-09-30", "close": 23.65, "volume": 9810422.0}, {"date": "2016-10-03", "close": 23.66, "volume": 8666695.0}, {"date": "2016-10-04", "close": 23.41, "volume": 9417748.0}, {"date": "2016-10-05", "close": 23.8, "volume": 8316461.0}, {"date": "2016-10-06", "close": 23.87, "volume": 9744973.0}, {"date": "2016-10-07", "close": 23.78, "volume": 8520822.0}, {"date": "2016-10-10", "close": 23.81, "volume": 6739730.0}, {"date": "2016-10-11", "close": 23.64, "volume": 5927945.0}, {"date": "2016-10-12", "close": 23.41, "volume": 9529187.0}, {"date": "2016-10-13", "close": 23.2, "volume": 8669008.0}, {"date": "2016-10-14", "close": 23.39, "volume": 6748117.0}, {"date": "2016-10-17", "close": 23.43, "volume": 5821220.0}, {"date": "2016-10-18", "close": 23.61, "volume": 8022230.0}, {"date": "2016-10-19", "close": 23.76, "volume": 6440974.0}, {"date": "2016-10-20", "close": 23.8, "volume": 4177366.0}, {"date": "2016-10-21", "close": 23.82, "volume": 5649265.0}, {"date": "2016-10-24", "close": 23.89, "volume": 9815032.0}, {"date": "2016-10-25", "close": 22.97, "volume": 17599030.0}, {"date": "2016-10-26", "close": 23.02, "volume": 12326490.0}, {"date": "2016-10-27", "close": 22.92, "volume": 8343711.0}, {"date": "2016-10-28", "close": 22.68, "volume": 14204830.0}, {"date": "2016-10-31", "close": 22.71, "volume": 10242790.0}, {"date": "2016-11-01", "close": 22.58, "volume": 8973560.0}, {"date": "2016-11-02", "close": 22.46, "volume": 11541140.0}, {"date": "2016-11-03", "close": 22.33, "volume": 10975850.0}, {"date": "2016-11-04", "close": 22.4, "volume": 21053130.0}, {"date": "2016-11-07", "close": 22.98, "volume": 11174170.0}, {"date": "2016-11-08", "close": 23.16, "volume": 6608298.0}, {"date": "2016-11-09", "close": 23.21, "volume": 10521260.0}, {"date": "2016-11-10", "close": 23.19, "volume": 11188900.0}, {"date": "2016-11-11", "close": 23.4, "volume": 9153718.0}, {"date": "2016-11-14", "close": 23.49, "volume": 7637193.0}, {"date": "2016-11-15", "close": 23.65, "volume": 6254942.0}, {"date": "2016-11-16", "close": 23.67, "volume": 6310937.0}, {"date": "2016-11-17", "close": 23.82, "volume": 4411976.0}, {"date": "2016-11-18", "close": 23.83, "volume": 4751872.0}, {"date": "2016-11-21", "close": 23.87, "volume": 5198388.0}, {"date": "2016-11-22", "close": 24.0, "volume": 5668964.0}, {"date": "2016-11-23", "close": 24.19, "volume": 4577347.0}, {"date": "2016-11-25", "close": 24.29, "volume": 2605050.0}, {"date": "2016-11-28", "close": 24.2, "volume": 4538699.0}, {"date": "2016-11-29", "close": 24.17, "volume": 5566123.0}, {"date": "2016-11-30", "close": 24.03, "volume": 7854060.0}, {"date": "2016-12-01", "close": 23.53, "volume": 8876576.0}, {"date": "2016-12-02", "close": 23.55, "volume": 5690186.0}, {"date": "2016-12-05", "close": 23.63, "volume": 8595822.0}, {"date": "2016-12-06", "close": 23.99, "volume": 5312896.0}, {"date": "2016-12-07", "close": 24.58, "volume": 7054827.0}, {"date": "2016-12-08", "close": 24.88, "volume": 11903430.0}, {"date": "2016-12-09", "close": 24.56, "volume": 11681720.0}, {"date": "2016-12-12", "close": 24.32, "volume": 7961748.0}, {"date": "2016-12-13", "close": 24.46, "volume": 9623636.0}, {"date": "2016-12-14", "close": 24.34, "volume": 7254645.0}, {"date": "2016-12-15", "close": 24.24, "volume": 9802074.0}, {"date": "2016-12-16", "close": 24.3, "volume": 16791020.0}, {"date": "2016-12-19", "close": 24.36, "volume": 5386063.0}, {"date": "2016-12-20", "close": 24.59, "volume": 5466165.0}, {"date": "2016-12-21", "close": 24.83, "volume": 4796834.0}, {"date": "2016-12-22", "close": 24.75, "volume": 8179047.0}, {"date": "2016-12-23", "close": 24.77, "volume": 3800238.0}, {"date": "2016-12-27", "close": 24.94, "volume": 3399244.0}, {"date": "2016-12-28", "close": 24.45, "volume": 5072667.0}, {"date": "2016-12-29", "close": 24.44, "volume": 4575158.0}, {"date": "2016-12-30", "close": 24.27, "volume": 4422472.0}, {"date": "2017-01-03", "close": 24.3, "volume": 6856764.0}, {"date": "2017-01-04", "close": 24.46, "volume": 6486210.0}, {"date": "2017-01-05", "close": 24.31, "volume": 7228474.0}, {"date": "2017-01-06", "close": 24.52, "volume": 5553932.0}, {"date": "2017-01-09", "close": 24.47, "volume": 6682185.0}, {"date": "2017-01-10", "close": 24.49, "volume": 7040668.0}, {"date": "2017-01-11", "close": 24.67, "volume": 4988649.0}, {"date": "2017-01-12", "close": 24.53, "volume": 4506328.0}, {"date": "2017-01-13", "close": 24.84, "volume": 3849408.0}, {"date": "2017-01-17", "close": 24.19, "volume": 6138543.0}, {"date": "2017-01-18", "close": 24.56, "volume": 5860684.0}, {"date": "2017-01-19", "close": 24.42, "volume": 4544379.0}, {"date": "2017-01-20", "close": 24.79, "volume": 6958741.0}, {"date": "2017-01-23", "close": 24.77, "volume": 10440350.0}, {"date": "2017-01-24", "close": 26.18, "volume": 21332340.0}, {"date": "2017-01-25", "close": 26.68, "volume": 14941370.0}, {"date": "2017-01-26", "close": 26.55, "volume": 12557300.0}, {"date": "2017-01-27", "close": 26.68, "volume": 8603982.0}, {"date": "2017-01-30", "close": 26.65, "volume": 9411331.0}, {"date": "2017-01-31", "close": 26.49, "volume": 8965231.0}, {"date": "2017-02-01", "close": 26.21, "volume": 9607376.0}, {"date": "2017-02-02", "close": 26.38, "volume": 5987155.0}, {"date": "2017-02-03", "close": 26.73, "volume": 7144135.0}, {"date": "2017-02-06", "close": 26.71, "volume": 5171723.0}, {"date": "2017-02-07", "close": 26.59, "volume": 5555160.0}, {"date": "2017-02-08", "close": 26.48, "volume": 4847989.0}, {"date": "2017-02-09", "close": 26.8, "volume": 6048308.0}, {"date": "2017-02-10", "close": 26.7, "volume": 5809615.0}, {"date": "2017-02-13", "close": 26.73, "volume": 7050861.0}, {"date": "2017-02-14", "close": 27.24, "volume": 8983599.0}, {"date": "2017-02-15", "close": 27.36, "volume": 7287707.0}, {"date": "2017-02-16", "close": 27.71, "volume": 9934772.0}, {"date": "2017-02-17", "close": 27.65, "volume": 4456285.0}, {"date": "2017-02-21", "close": 27.73, "volume": 6207207.0}, {"date": "2017-02-22", "close": 27.74, "volume": 7972391.0}, {"date": "2017-02-23", "close": 27.56, "volume": 5658575.0}, {"date": "2017-02-24", "close": 27.73, "volume": 5297979.0}, {"date": "2017-02-27", "close": 27.65, "volume": 5252408.0}, {"date": "2017-02-28", "close": 27.61, "volume": 9030642.0}, {"date": "2017-03-01", "close": 28.2, "volume": 8173605.0}, {"date": "2017-03-02", "close": 27.88, "volume": 4837345.0}, {"date": "2017-03-03", "close": 27.88, "volume": 4706010.0}, {"date": "2017-03-06", "close": 27.72, "volume": 5651767.0}, {"date": "2017-03-07", "close": 27.72, "volume": 5256300.0}, {"date": "2017-03-08", "close": 27.62, "volume": 4986410.0}, {"date": "2017-03-09", "close": 27.57, "volume": 4568362.0}, {"date": "2017-03-10", "close": 27.56, "volume": 5828177.0}, {"date": "2017-03-13", "close": 27.71, "volume": 4073586.0}, {"date": "2017-03-14", "close": 26.85, "volume": 8448243.0}, {"date": "2017-03-15", "close": 27.23, "volume": 6139038.0}, {"date": "2017-03-16", "close": 27.28, "volume": 4881951.0}, {"date": "2017-03-17", "close": 27.24, "volume": 9728535.0}, {"date": "2017-03-20", "close": 27.3, "volume": 4685226.0}, {"date": "2017-03-21", "close": 26.87, "volume": 6172733.0}, {"date": "2017-03-22", "close": 27.35, "volume": 5617202.0}, {"date": "2017-03-23", "close": 27.34, "volume": 5355395.0}, {"date": "2017-03-24", "close": 27.41, "volume": 4461895.0}, {"date": "2017-03-27", "close": 27.41, "volume": 4429595.0}, {"date": "2017-03-28", "close": 27.55, "volume": 4867676.0}, {"date": "2017-03-29", "close": 27.48, "volume": 3466647.0}, {"date": "2017-03-30", "close": 27.56, "volume": 5690214.0}, {"date": "2017-03-31", "close": 27.0, "volume": 9245827.0}, {"date": "2017-04-03", "close": 26.84, "volume": 7317313.0}, {"date": "2017-04-04", "close": 26.79, "volume": 3849540.0}, {"date": "2017-04-05", "close": 26.7, "volume": 5350797.0}, {"date": "2017-04-06", "close": 26.78, "volume": 4406884.0}, {"date": "2017-04-07", "close": 26.81, "volume": 4338762.0}, {"date": "2017-04-10", "close": 26.79, "volume": 4847613.0}, {"date": "2017-04-11", "close": 26.85, "volume": 4397495.0}, {"date": "2017-04-12", "close": 26.48, "volume": 5305979.0}, {"date": "2017-04-13", "close": 26.32, "volume": 4004851.0}, {"date": "2017-04-17", "close": 26.54, "volume": 3965246.0}, {"date": "2017-04-18", "close": 26.89, "volume": 12789130.0}, {"date": "2017-04-19", "close": 26.86, "volume": 6028835.0}, {"date": "2017-04-20", "close": 27.11, "volume": 7306203.0}, {"date": "2017-04-21", "close": 27.02, "volume": 6433154.0}, {"date": "2017-04-24", "close": 27.52, "volume": 9711080.0}, {"date": "2017-04-25", "close": 28.54, "volume": 13816100.0}, {"date": "2017-04-26", "close": 28.39, "volume": 7572848.0}, {"date": "2017-04-27", "close": 29.02, "volume": 10145260.0}, {"date": "2017-04-28", "close": 28.85, "volume": 7706794.0}, {"date": "2017-05-01", "close": 29.11, "volume": 5814108.0}, {"date": "2017-05-02", "close": 29.02, "volume": 6529537.0}, {"date": "2017-05-03", "close": 28.76, "volume": 5461322.0}, {"date": "2017-05-04", "close": 28.84, "volume": 3933402.0}, {"date": "2017-05-05", "close": 28.91, "volume": 7926243.0}, {"date": "2017-05-08", "close": 29.12, "volume": 5684289.0}, {"date": "2017-05-09", "close": 29.08, "volume": 6322374.0}, {"date": "2017-05-10", "close": 29.11, "volume": 3903576.0}, {"date": "2017-05-11", "close": 28.8, "volume": 5359838.0}, {"date": "2017-05-12", "close": 29.06, "volume": 6331126.0}, {"date": "2017-05-15", "close": 29.33, "volume": 5808247.0}, {"date": "2017-05-16", "close": 29.6, "volume": 9531124.0}, {"date": "2017-05-17", "close": 28.64, "volume": 6317525.0}, {"date": "2017-05-18", "close": 28.77, "volume": 5567631.0}, {"date": "2017-05-19", "close": 29.05, "volume": 4705804.0}, {"date": "2017-05-22", "close": 29.31, "volume": 4761363.0}, {"date": "2017-05-23", "close": 29.18, "volume": 5759945.0}, {"date": "2017-05-24", "close": 29.17, "volume": 4284549.0}, {"date": "2017-05-25", "close": 29.57, "volume": 7901886.0}, {"date": "2017-05-26", "close": 29.3, "volume": 3387374.0}, {"date": "2017-05-30", "close": 29.32, "volume": 5911139.0}, {"date": "2017-05-31", "close": 29.1, "volume": 6048034.0}, {"date": "2017-06-01", "close": 29.67, "volume": 6385294.0}, {"date": "2017-06-02", "close": 29.69, "volume": 5418866.0}, {"date": "2017-06-05", "close": 29.54, "volume": 5263166.0}, {"date": "2017-06-06", "close": 29.57, "volume": 5465789.0}, {"date": "2017-06-07", "close": 29.49, "volume": 6028645.0}, {"date": "2017-06-08", "close": 29.3, "volume": 8346452.0}, {"date": "2017-06-09", "close": 28.95, "volume": 8758901.0}, {"date": "2017-06-12", "close": 29.06, "volume": 6903815.0}, {"date": "2017-06-13", "close": 29.4, "volume": 4799456.0}, {"date": "2017-06-14", "close": 29.25, "volume": 4120031.0}, {"date": "2017-06-15", "close": 29.39, "volume": 6618944.0}, {"date": "2017-06-16", "close": 29.41, "volume": 6631877.0}, {"date": "2017-06-19", "close": 29.88, "volume": 6619946.0}, {"date": "2017-06-20", "close": 29.67, "volume": 3877212.0}, {"date": "2017-06-21", "close": 29.76, "volume": 4996943.0}, {"date": "2017-06-22", "close": 29.71, "volume": 3502396.0}, {"date": "2017-06-23", "close": 29.99, "volume": 7247374.0}, {"date": "2017-06-26", "close": 30.23, "volume": 5796169.0}, {"date": "2017-06-27", "close": 29.99, "volume": 6224888.0}, {"date": "2017-06-28", "close": 30.5, "volume": 5936912.0}, {"date": "2017-06-29", "close": 30.37, "volume": 8850050.0}, {"date": "2017-06-30", "close": 30.05, "volume": 8881441.0}, {"date": "2017-07-03", "close": 30.13, "volume": 3348203.0}, {"date": "2017-07-05", "close": 30.49, "volume": 5984114.0}, {"date": "2017-07-06", "close": 29.81, "volume": 6235259.0}, {"date": "2017-07-07", "close": 30.28, "volume": 4274589.0}, {"date": "2017-07-10", "close": 30.54, "volume": 3462488.0}, {"date": "2017-07-11", "close": 30.33, "volume": 4863473.0}, {"date": "2017-07-12", "close": 30.85, "volume": 5352910.0}, {"date": "2017-07-13", "close": 30.82, "volume": 4187090.0}, {"date": "2017-07-14", "close": 31.07, "volume": 3920344.0}, {"date": "2017-07-17", "close": 31.32, "volume": 4361781.0}, {"date": "2017-07-18", "close": 31.41, "volume": 3867180.0}, {"date": "2017-07-19", "close": 31.73, "volume": 5470663.0}, {"date": "2017-07-20", "close": 31.71, "volume": 11698250.0}, {"date": "2017-07-21", "close": 31.85, "volume": 12129000.0}, {"date": "2017-07-24", "close": 31.85, "volume": 8119782.0}, {"date": "2017-07-25", "close": 32.13, "volume": 9551054.0}, {"date": "2017-07-26", "close": 30.42, "volume": 16072130.0}, {"date": "2017-07-27", "close": 29.49, "volume": 15446600.0}, {"date": "2017-07-28", "close": 29.25, "volume": 8826207.0}, {"date": "2017-07-31", "close": 29.14, "volume": 9434708.0}, {"date": "2017-08-01", "close": 29.52, "volume": 8004565.0}, {"date": "2017-08-02", "close": 29.77, "volume": 9898002.0}, {"date": "2017-08-03", "close": 29.28, "volume": 10426770.0}, {"date": "2017-08-04", "close": 29.25, "volume": 4878688.0}, {"date": "2017-08-07", "close": 29.24, "volume": 4967226.0}, {"date": "2017-08-08", "close": 29.3, "volume": 5797495.0}, {"date": "2017-08-09", "close": 29.36, "volume": 4786155.0}, {"date": "2017-08-10", "close": 28.57, "volume": 6846310.0}, {"date": "2017-08-11", "close": 28.98, "volume": 3743820.0}, {"date": "2017-08-14", "close": 29.41, "volume": 3735046.0}, {"date": "2017-08-15", "close": 28.49, "volume": 12248570.0}, {"date": "2017-08-16", "close": 28.45, "volume": 7185321.0}, {"date": "2017-08-17", "close": 27.87, "volume": 7040723.0}, {"date": "2017-08-18", "close": 27.88, "volume": 5178017.0}, {"date": "2017-08-21", "close": 28.19, "volume": 5135776.0}, {"date": "2017-08-22", "close": 28.5, "volume": 5140595.0}, {"date": "2017-08-23", "close": 28.48, "volume": 4000829.0}, {"date": "2017-08-24", "close": 28.56, "volume": 6384493.0}, {"date": "2017-08-25", "close": 28.66, "volume": 3299852.0}, {"date": "2017-08-28", "close": 28.76, "volume": 4008873.0}, {"date": "2017-08-29", "close": 28.57, "volume": 4724061.0}, {"date": "2017-08-30", "close": 28.64, "volume": 4876636.0}, {"date": "2017-08-31", "close": 28.76, "volume": 4451425.0}, {"date": "2017-09-01", "close": 28.91, "volume": 6618644.0}, {"date": "2017-09-05", "close": 28.62, "volume": 5814951.0}, {"date": "2017-09-06", "close": 28.58, "volume": 4860170.0}, {"date": "2017-09-07", "close": 28.73, "volume": 5741910.0}, {"date": "2017-09-08", "close": 28.54, "volume": 4572011.0}, {"date": "2017-09-11", "close": 28.92, "volume": 4120945.0}, {"date": "2017-09-12", "close": 29.15, "volume": 3646431.0}, {"date": "2017-09-13", "close": 29.2, "volume": 3881843.0}, {"date": "2017-09-14", "close": 29.25, "volume": 3852736.0}, {"date": "2017-09-15", "close": 29.35, "volume": 7748701.0}, {"date": "2017-09-18", "close": 29.54, "volume": 3317559.0}, {"date": "2017-09-19", "close": 29.91, "volume": 4612780.0}, {"date": "2017-09-20", "close": 30.03, "volume": 4248504.0}, {"date": "2017-09-21", "close": 30.1, "volume": 4492462.0}, {"date": "2017-09-22", "close": 30.05, "volume": 4278858.0}, {"date": "2017-09-25", "close": 30.01, "volume": 7357542.0}, {"date": "2017-09-26", "close": 29.81, "volume": 5228438.0}, {"date": "2017-09-27", "close": 30.04, "volume": 3584939.0}, {"date": "2017-09-28", "close": 29.95, "volume": 4450848.0}, {"date": "2017-09-29", "close": 29.92, "volume": 4054049.0}, {"date": "2017-10-02", "close": 30.16, "volume": 4085508.0}, {"date": "2017-10-03", "close": 30.31, "volume": 2915401.0}, {"date": "2017-10-04", "close": 30.47, "volume": 3678991.0}, {"date": "2017-10-05", "close": 30.45, "volume": 4882666.0}, {"date": "2017-10-06", "close": 30.09, "volume": 4632670.0}, {"date": "2017-10-09", "close": 30.12, "volume": 3133738.0}, {"date": "2017-10-10", "close": 30.03, "volume": 5119060.0}, {"date": "2017-10-11", "close": 29.89, "volume": 3829929.0}, {"date": "2017-10-12", "close": 29.94, "volume": 6314325.0}, {"date": "2017-10-13", "close": 29.74, "volume": 5987627.0}, {"date": "2017-10-16", "close": 29.89, "volume": 3405316.0}, {"date": "2017-10-17", "close": 29.67, "volume": 3728933.0}, {"date": "2017-10-18", "close": 29.92, "volume": 4052249.0}, {"date": "2017-10-19", "close": 30.06, "volume": 3484214.0}, {"date": "2017-10-20", "close": 30.06, "volume": 6756255.0}, {"date": "2017-10-23", "close": 30.01, "volume": 12614730.0}, {"date": "2017-10-24", "close": 31.94, "volume": 24132560.0}, {"date": "2017-10-25", "close": 31.54, "volume": 10872050.0}, {"date": "2017-10-26", "close": 31.7, "volume": 5888788.0}, {"date": "2017-10-27", "close": 31.51, "volume": 5726683.0}, {"date": "2017-10-30", "close": 31.26, "volume": 4669043.0}, {"date": "2017-10-31", "close": 31.31, "volume": 4904691.0}, {"date": "2017-11-01", "close": 31.63, "volume": 5162999.0}, {"date": "2017-11-02", "close": 31.58, "volume": 3699121.0}, {"date": "2017-11-03", "close": 31.67, "volume": 3251932.0}, {"date": "2017-11-06", "close": 31.84, "volume": 4119499.0}, {"date": "2017-11-07", "close": 32.25, "volume": 6206712.0}, {"date": "2017-11-08", "close": 32.22, "volume": 4536909.0}, {"date": "2017-11-09", "close": 31.79, "volume": 5902166.0}, {"date": "2017-11-10", "close": 31.73, "volume": 3346279.0}, {"date": "2017-11-13", "close": 31.66, "volume": 3218935.0}, {"date": "2017-11-14", "close": 31.7, "volume": 3068377.0}, {"date": "2017-11-15", "close": 31.32, "volume": 3601161.0}, {"date": "2017-11-16", "close": 31.65, "volume": 4753390.0}, {"date": "2017-11-17", "close": 31.63, "volume": 3418381.0}, {"date": "2017-11-20", "close": 31.73, "volume": 2720837.0}, {"date": "2017-11-21", "close": 31.93, "volume": 5739150.0}, {"date": "2017-11-22", "close": 31.8, "volume": 3092345.0}, {"date": "2017-11-24", "close": 31.85, "volume": 1968941.0}, {"date": "2017-11-27", "close": 32.05, "volume": 6402655.0}, {"date": "2017-11-28", "close": 32.44, "volume": 6797217.0}, {"date": "2017-11-29", "close": 32.48, "volume": 6212686.0}, {"date": "2017-11-30", "close": 32.39, "volume": 10616660.0}, {"date": "2017-12-01", "close": 31.85, "volume": 6243592.0}, {"date": "2017-12-04", "close": 32.21, "volume": 6390533.0}, {"date": "2017-12-05", "close": 32.24, "volume": 4383394.0}, {"date": "2017-12-06", "close": 31.67, "volume": 5297632.0}, {"date": "2017-12-07", "close": 31.73, "volume": 4459921.0}, {"date": "2017-12-08", "close": 32.35, "volume": 4271418.0}, {"date": "2017-12-11", "close": 32.57, "volume": 4752701.0}, {"date": "2017-12-12", "close": 32.64, "volume": 4909008.0}, {"date": "2017-12-13", "close": 32.29, "volume": 5254989.0}, {"date": "2017-12-14", "close": 31.81, "volume": 6568654.0}, {"date": "2017-12-15", "close": 32.05, "volume": 13376280.0}, {"date": "2017-12-18", "close": 32.32, "volume": 5104431.0}, {"date": "2017-12-19", "close": 32.26, "volume": 3612661.0}, {"date": "2017-12-20", "close": 32.42, "volume": 2781199.0}, {"date": "2017-12-21", "close": 32.3, "volume": 2921386.0}, {"date": "2017-12-22", "close": 32.38, "volume": 2392696.0}, {"date": "2017-12-26", "close": 32.38, "volume": 2861293.0}, {"date": "2017-12-27", "close": 32.35, "volume": 1689276.0}, {"date": "2017-12-28", "close": 32.3, "volume": 2683844.0}, {"date": "2017-12-29", "close": 31.99, "volume": 3138094.0}, {"date": "2018-01-02", "close": 32.62, "volume": 6126511.0}, {"date": "2018-01-03", "close": 33.42, "volume": 5716238.0}, {"date": "2018-01-04", "close": 33.76, "volume": 5907921.0}, {"date": "2018-01-05", "close": 33.64, "volume": 6174276.0}, {"date": "2018-01-08", "close": 33.77, "volume": 4827864.0}, {"date": "2018-01-09", "close": 33.65, "volume": 5122633.0}, {"date": "2018-01-10", "close": 33.33, "volume": 4217151.0}, {"date": "2018-01-11", "close": 33.76, "volume": 3611505.0}, {"date": "2018-01-12", "close": 34.66, "volume": 6589276.0}, {"date": "2018-01-16", "close": 34.41, "volume": 9838996.0}, {"date": "2018-01-17", "close": 34.83, "volume": 4168230.0}, {"date": "2018-01-18", "close": 34.85, "volume": 5806502.0}, {"date": "2018-01-19", "close": 34.66, "volume": 5817894.0}, {"date": "2018-01-22", "close": 34.71, "volume": 5100653.0}, {"date": "2018-01-23", "close": 34.56, "volume": 6271279.0}, {"date": "2018-01-24", "close": 34.12, "volume": 5710604.0}, {"date": "2018-01-25", "close": 33.81, "volume": 4521218.0}, {"date": "2018-01-26", "close": 34.38, "volume": 6443712.0}, {"date": "2018-01-29", "close": 34.25, "volume": 6513425.0}, {"date": "2018-01-30", "close": 32.33, "volume": 16573390.0}, {"date": "2018-01-31", "close": 31.22, "volume": 15222070.0}, {"date": "2018-02-01", "close": 31.69, "volume": 8897711.0}, {"date": "2018-02-02", "close": 31.28, "volume": 6845080.0}, {"date": "2018-02-05", "close": 29.78, "volume": 11215080.0}, {"date": "2018-02-06", "close": 29.8, "volume": 17312830.0}, {"date": "2018-02-07", "close": 29.82, "volume": 11499900.0}, {"date": "2018-02-08", "close": 28.45, "volume": 9655361.0}, {"date": "2018-02-09", "close": 28.77, "volume": 12063130.0}, {"date": "2018-02-12", "close": 29.45, "volume": 9751739.0}, {"date": "2018-02-13", "close": 29.24, "volume": 5822336.0}, {"date": "2018-02-14", "close": 29.52, "volume": 7435344.0}, {"date": "2018-02-15", "close": 29.54, "volume": 7230624.0}, {"date": "2018-02-16", "close": 29.47, "volume": 9869596.0}, {"date": "2018-02-20", "close": 29.65, "volume": 8014971.0}, {"date": "2018-02-21", "close": 29.26, "volume": 10318320.0}, {"date": "2018-02-22", "close": 29.21, "volume": 7124338.0}, {"date": "2018-02-23", "close": 29.3, "volume": 9050149.0}, {"date": "2018-02-26", "close": 29.83, "volume": 10015440.0}, {"date": "2018-02-27", "close": 29.33, "volume": 7724058.0}, {"date": "2018-02-28", "close": 29.08, "volume": 6946592.0}, {"date": "2018-03-01", "close": 28.4, "volume": 9279569.0}, {"date": "2018-03-02", "close": 28.8, "volume": 6477951.0}, {"date": "2018-03-05", "close": 28.88, "volume": 7101015.0}, {"date": "2018-03-06", "close": 29.2, "volume": 5146891.0}, {"date": "2018-03-07", "close": 29.34, "volume": 5003117.0}, {"date": "2018-03-08", "close": 29.33, "volume": 5710040.0}, {"date": "2018-03-09", "close": 29.93, "volume": 5930822.0}, {"date": "2018-03-12", "close": 29.84, "volume": 4645610.0}, {"date": "2018-03-13", "close": 29.84, "volume": 5984521.0}, {"date": "2018-03-14", "close": 29.54, "volume": 5303640.0}, {"date": "2018-03-15", "close": 29.53, "volume": 6190785.0}, {"date": "2018-03-16", "close": 29.5, "volume": 10012410.0}, {"date": "2018-03-19", "close": 28.89, "volume": 7045873.0}, {"date": "2018-03-20", "close": 29.26, "volume": 7580431.0}, {"date": "2018-03-21", "close": 29.37, "volume": 7054038.0}, {"date": "2018-03-22", "close": 28.56, "volume": 6949311.0}, {"date": "2018-03-23", "close": 27.78, "volume": 5834700.0}, {"date": "2018-03-26", "close": 28.31, "volume": 4878908.0}, {"date": "2018-03-27", "close": 27.74, "volume": 6364783.0}, {"date": "2018-03-28", "close": 27.35, "volume": 7062005.0}, {"date": "2018-03-29", "close": 27.88, "volume": 5922216.0}, {"date": "2018-04-02", "close": 27.03, "volume": 5982610.0}, {"date": "2018-04-03", "close": 27.36, "volume": 5437946.0}, {"date": "2018-04-04", "close": 27.39, "volume": 9685742.0}, {"date": "2018-04-05", "close": 27.46, "volume": 5566316.0}, {"date": "2018-04-06", "close": 26.55, "volume": 10253350.0}, {"date": "2018-04-09", "close": 26.71, "volume": 7614749.0}, {"date": "2018-04-10", "close": 27.34, "volume": 6635234.0}, {"date": "2018-04-11", "close": 27.41, "volume": 4823165.0}, {"date": "2018-04-12", "close": 27.57, "volume": 4380184.0}, {"date": "2018-04-13", "close": 27.42, "volume": 5235715.0}, {"date": "2018-04-16", "close": 27.49, "volume": 6121281.0}, {"date": "2018-04-17", "close": 27.75, "volume": 5325366.0}, {"date": "2018-04-18", "close": 27.87, "volume": 4496321.0}, {"date": "2018-04-19", "close": 27.62, "volume": 5602634.0}, {"date": "2018-04-20", "close": 27.55, "volume": 7209812.0}, {"date": "2018-04-23", "close": 27.5, "volume": 7597586.0}, {"date": "2018-04-24", "close": 26.73, "volume": 10745150.0}, {"date": "2018-04-25", "close": 27.06, "volume": 7348931.0}, {"date": "2018-04-26", "close": 26.9, "volume": 6011917.0}, {"date": "2018-04-27", "close": 27.23, "volume": 5307479.0}, {"date": "2018-04-30", "close": 27.02, "volume": 4717713.0}, {"date": "2018-05-01", "close": 26.82, "volume": 5810534.0}, {"date": "2018-05-02", "close": 26.7, "volume": 4644970.0}, {"date": "2018-05-03", "close": 26.57, "volume": 5890196.0}, {"date": "2018-05-04", "close": 27.08, "volume": 3494161.0}, {"date": "2018-05-07", "close": 26.96, "volume": 3474913.0}, {"date": "2018-05-08", "close": 26.8, "volume": 6824751.0}, {"date": "2018-05-09", "close": 27.08, "volume": 3726131.0}, {"date": "2018-05-10", "close": 27.36, "volume": 5216721.0}, {"date": "2018-05-11", "close": 28.0, "volume": 10448350.0}, {"date": "2018-05-14", "close": 28.07, "volume": 6977528.0}, {"date": "2018-05-15", "close": 27.72, "volume": 5462983.0}, {"date": "2018-05-16", "close": 28.12, "volume": 5593049.0}, {"date": "2018-05-17", "close": 27.83, "volume": 6077143.0}, {"date": "2018-05-18", "close": 27.69, "volume": 4398113.0}, {"date": "2018-05-21", "close": 27.76, "volume": 3935646.0}, {"date": "2018-05-22", "close": 27.64, "volume": 5791472.0}, {"date": "2018-05-23", "close": 27.77, "volume": 5142232.0}, {"date": "2018-05-24", "close": 27.33, "volume": 4583820.0}, {"date": "2018-05-25", "close": 27.06, "volume": 4457522.0}, {"date": "2018-05-29", "close": 26.74, "volume": 4769713.0}, {"date": "2018-05-30", "close": 26.35, "volume": 5976544.0}, {"date": "2018-05-31", "close": 27.17, "volume": 12693060.0}, {"date": "2018-06-01", "close": 27.95, "volume": 7557672.0}, {"date": "2018-06-04", "close": 28.12, "volume": 5414615.0}, {"date": "2018-06-05", "close": 28.57, "volume": 7219030.0}, {"date": "2018-06-06", "close": 28.91, "volume": 5644899.0}, {"date": "2018-06-07", "close": 28.81, "volume": 4659755.0}, {"date": "2018-06-08", "close": 28.75, "volume": 4040460.0}, {"date": "2018-06-11", "close": 28.84, "volume": 3169593.0}, {"date": "2018-06-12", "close": 28.6, "volume": 3158438.0}, {"date": "2018-06-13", "close": 28.6, "volume": 3636667.0}, {"date": "2018-06-14", "close": 28.89, "volume": 3686687.0}, {"date": "2018-06-15", "close": 29.09, "volume": 15133710.0}, {"date": "2018-06-18", "close": 28.87, "volume": 5319642.0}, {"date": "2018-06-19", "close": 28.38, "volume": 5830200.0}, {"date": "2018-06-20", "close": 28.39, "volume": 3618043.0}, {"date": "2018-06-21", "close": 28.29, "volume": 3913775.0}, {"date": "2018-06-22", "close": 28.49, "volume": 12913460.0}, {"date": "2018-06-25", "close": 27.73, "volume": 6465797.0}, {"date": "2018-06-26", "close": 27.7, "volume": 3567496.0}, {"date": "2018-06-27", "close": 27.5, "volume": 3792180.0}, {"date": "2018-06-28", "close": 26.99, "volume": 8921876.0}, {"date": "2018-06-29", "close": 27.51, "volume": 6459393.0}, {"date": "2018-07-02", "close": 27.71, "volume": 6909427.0}, {"date": "2018-07-03", "close": 27.35, "volume": 2625888.0}, {"date": "2018-07-05", "close": 27.96, "volume": 4486089.0}, {"date": "2018-07-06", "close": 28.13, "volume": 3937499.0}, {"date": "2018-07-09", "close": 29.0, "volume": 5495641.0}, {"date": "2018-07-10", "close": 28.95, "volume": 5115760.0}, {"date": "2018-07-11", "close": 28.26, "volume": 4296135.0}, {"date": "2018-07-12", "close": 28.67, "volume": 3622440.0}, {"date": "2018-07-13", "close": 28.8, "volume": 2668908.0}, {"date": "2018-07-16", "close": 28.6, "volume": 3647544.0}, {"date": "2018-07-17", "close": 29.19, "volume": 4892443.0}, {"date": "2018-07-18", "close": 29.45, "volume": 5417220.0}, {"date": "2018-07-19", "close": 29.34, "volume": 3998532.0}, {"date": "2018-07-20", "close": 29.12, "volume": 3263005.0}, {"date": "2018-07-23", "close": 29.36, "volume": 4182610.0}, {"date": "2018-07-24", "close": 29.83, "volume": 10899430.0}, {"date": "2018-07-25", "close": 33.21, "volume": 20616910.0}, {"date": "2018-07-26", "close": 33.63, "volume": 9452858.0}, {"date": "2018-07-27", "close": 33.54, "volume": 7449107.0}, {"date": "2018-07-30", "close": 32.94, "volume": 8512275.0}, {"date": "2018-07-31", "close": 33.18, "volume": 4390940.0}, {"date": "2018-08-01", "close": 32.9, "volume": 4927954.0}, {"date": "2018-08-02", "close": 32.79, "volume": 4671733.0}, {"date": "2018-08-03", "close": 32.84, "volume": 6314364.0}, {"date": "2018-08-06", "close": 32.94, "volume": 4047095.0}, {"date": "2018-08-07", "close": 33.06, "volume": 5895841.0}, {"date": "2018-08-08", "close": 33.29, "volume": 5898381.0}, {"date": "2018-08-09", "close": 33.09, "volume": 3231133.0}, {"date": "2018-08-10", "close": 32.74, "volume": 3838023.0}, {"date": "2018-08-13", "close": 32.51, "volume": 3927575.0}, {"date": "2018-08-14", "close": 32.71, "volume": 3601799.0}, {"date": "2018-08-15", "close": 32.37, "volume": 4835581.0}, {"date": "2018-08-16", "close": 32.72, "volume": 3833402.0}, {"date": "2018-08-17", "close": 33.02, "volume": 3127172.0}, {"date": "2018-08-20", "close": 32.99, "volume": 2917526.0}, {"date": "2018-08-21", "close": 32.88, "volume": 3156095.0}, {"date": "2018-08-22", "close": 32.89, "volume": 3867699.0}, {"date": "2018-08-23", "close": 32.82, "volume": 2971319.0}, {"date": "2018-08-24", "close": 33.0, "volume": 3210805.0}, {"date": "2018-08-27", "close": 33.62, "volume": 4682212.0}, {"date": "2018-08-28", "close": 33.67, "volume": 3821911.0}, {"date": "2018-08-29", "close": 33.81, "volume": 3879965.0}, {"date": "2018-08-30", "close": 33.47, "volume": 3221694.0}, {"date": "2018-08-31", "close": 33.51, "volume": 3957890.0}, {"date": "2018-09-04", "close": 33.42, "volume": 3894151.0}, {"date": "2018-09-05", "close": 33.32, "volume": 3840976.0}, {"date": "2018-09-06", "close": 33.53, "volume": 4888462.0}, {"date": "2018-09-07", "close": 33.58, "volume": 3395663.0}, {"date": "2018-09-10", "close": 33.97, "volume": 4448939.0}, {"date": "2018-09-11", "close": 33.55, "volume": 3923489.0}, {"date": "2018-09-12", "close": 34.01, "volume": 3937547.0}, {"date": "2018-09-13", "close": 35.06, "volume": 10241930.0}, {"date": "2018-09-14", "close": 35.27, "volume": 6803854.0}, {"date": "2018-09-17", "close": 35.18, "volume": 3640599.0}, {"date": "2018-09-18", "close": 35.27, "volume": 5178639.0}, {"date": "2018-09-19", "close": 35.25, "volume": 3072707.0}, {"date": "2018-09-20", "close": 36.13, "volume": 7402866.0}, {"date": "2018-09-21", "close": 35.92, "volume": 11035420.0}, {"date": "2018-09-24", "close": 35.69, "volume": 3177675.0}, {"date": "2018-09-25", "close": 35.51, "volume": 3235994.0}, {"date": "2018-09-26", "close": 35.4, "volume": 4859575.0}, {"date": "2018-09-27", "close": 35.39, "volume": 2954701.0}, {"date": "2018-09-28", "close": 35.3, "volume": 3564451.0}, {"date": "2018-10-01", "close": 35.28, "volume": 3639290.0}, {"date": "2018-10-02", "close": 35.47, "volume": 2616943.0}, {"date": "2018-10-03", "close": 35.74, "volume": 2636788.0}, {"date": "2018-10-04", "close": 35.7, "volume": 5846193.0}, {"date": "2018-10-05", "close": 34.73, "volume": 5010256.0}, {"date": "2018-10-08", "close": 34.47, "volume": 5006457.0}, {"date": "2018-10-09", "close": 34.25, "volume": 3916738.0}, {"date": "2018-10-10", "close": 32.32, "volume": 12137680.0}, {"date": "2018-10-11", "close": 31.34, "volume": 10350870.0}, {"date": "2018-10-12", "close": 32.13, "volume": 7891119.0}, {"date": "2018-10-15", "close": 31.79, "volume": 5968621.0}, {"date": "2018-10-16", "close": 32.64, "volume": 5848328.0}, {"date": "2018-10-17", "close": 32.39, "volume": 4989106.0}, {"date": "2018-10-18", "close": 31.17, "volume": 7125862.0}, {"date": "2018-10-19", "close": 30.78, "volume": 7246623.0}, {"date": "2018-10-22", "close": 30.83, "volume": 7754301.0}, {"date": "2018-10-23", "close": 31.41, "volume": 17716410.0}, {"date": "2018-10-24", "close": 30.3, "volume": 12767240.0}, {"date": "2018-10-25", "close": 31.45, "volume": 7932343.0}, {"date": "2018-10-26", "close": 30.69, "volume": 7561017.0}, {"date": "2018-10-29", "close": 30.59, "volume": 6117169.0}, {"date": "2018-10-30", "close": 31.23, "volume": 6705637.0}, {"date": "2018-10-31", "close": 31.95, "volume": 6893429.0}, {"date": "2018-11-01", "close": 33.1, "volume": 5978133.0}, {"date": "2018-11-02", "close": 32.91, "volume": 5034050.0}, {"date": "2018-11-05", "close": 33.06, "volume": 3557909.0}, {"date": "2018-11-06", "close": 33.38, "volume": 3127630.0}, {"date": "2018-11-07", "close": 34.01, "volume": 3363463.0}, {"date": "2018-11-08", "close": 34.1, "volume": 3628934.0}, {"date": "2018-11-09", "close": 33.56, "volume": 4629056.0}, {"date": "2018-11-12", "close": 31.71, "volume": 8464282.0}, {"date": "2018-11-13", "close": 32.03, "volume": 7159385.0}, {"date": "2018-11-14", "close": 31.59, "volume": 6916610.0}, {"date": "2018-11-15", "close": 32.05, "volume": 6240741.0}, {"date": "2018-11-16", "close": 32.03, "volume": 6183481.0}, {"date": "2018-11-19", "close": 31.16, "volume": 5540502.0}, {"date": "2018-11-20", "close": 30.85, "volume": 4983341.0}, {"date": "2018-11-21", "close": 30.71, "volume": 5536517.0}, {"date": "2018-11-23", "close": 31.17, "volume": 2617685.0}, {"date": "2018-11-26", "close": 31.54, "volume": 3250246.0}, {"date": "2018-11-27", "close": 31.58, "volume": 3941045.0}, {"date": "2018-11-28", "close": 32.25, "volume": 4213854.0}, {"date": "2018-11-29", "close": 31.86, "volume": 3330587.0}, {"date": "2018-11-30", "close": 32.22, "volume": 6798877.0}, {"date": "2018-12-03", "close": 33.39, "volume": 5621904.0}, {"date": "2018-12-04", "close": 32.15, "volume": 6318696.0}, {"date": "2018-12-06", "close": 32.27, "volume": 9305544.0}, {"date": "2018-12-07", "close": 31.43, "volume": 6531430.0}, {"date": "2018-12-10", "close": 31.76, "volume": 5486866.0}, {"date": "2018-12-11", "close": 31.59, "volume": 5185928.0}, {"date": "2018-12-12", "close": 31.98, "volume": 4948187.0}, {"date": "2018-12-13", "close": 31.97, "volume": 4378202.0}, {"date": "2018-12-14", "close": 31.43, "volume": 3204073.0}, {"date": "2018-12-17", "close": 30.9, "volume": 5769414.0}, {"date": "2018-12-18", "close": 30.65, "volume": 4767602.0}, {"date": "2018-12-19", "close": 30.06, "volume": 6462895.0}, {"date": "2018-12-20", "close": 29.55, "volume": 7621177.0}, {"date": "2018-12-21", "close": 28.78, "volume": 13364450.0}, {"date": "2018-12-24", "close": 27.97, "volume": 4233825.0}, {"date": "2018-12-26", "close": 29.18, "volume": 7925129.0}, {"date": "2018-12-27", "close": 29.7, "volume": 7382025.0}, {"date": "2018-12-28", "close": 29.75, "volume": 4637994.0}, {"date": "2018-12-31", "close": 30.21, "volume": 3783789.0}, {"date": "2019-01-02", "close": 29.88, "volume": 5088874.0}, {"date": "2019-01-03", "close": 28.03, "volume": 9199597.0}, {"date": "2019-01-04", "close": 29.21, "volume": 6735432.0}, {"date": "2019-01-07", "close": 29.2, "volume": 5230590.0}, {"date": "2019-01-08", "close": 29.48, "volume": 4629609.0}, {"date": "2019-01-09", "close": 29.68, "volume": 4395881.0}, {"date": "2019-01-10", "close": 30.35, "volume": 3499301.0}, {"date": "2019-01-11", "close": 30.05, "volume": 4045042.0}, {"date": "2019-01-14", "close": 29.85, "volume": 3987873.0}, {"date": "2019-01-15", "close": 30.1, "volume": 3168642.0}, {"date": "2019-01-16", "close": 30.07, "volume": 3002738.0}, {"date": "2019-01-17", "close": 30.27, "volume": 3713073.0}, {"date": "2019-01-18", "close": 30.63, "volume": 4603056.0}, {"date": "2019-01-22", "close": 29.42, "volume": 8044235.0}, {"date": "2019-01-23", "close": 29.31, "volume": 9678253.0}, {"date": "2019-01-24", "close": 29.86, "volume": 7016901.0}, {"date": "2019-01-25", "close": 30.36, "volume": 8560105.0}, {"date": "2019-01-28", "close": 30.36, "volume": 8099889.0}, {"date": "2019-01-29", "close": 33.72, "volume": 16590690.0}, {"date": "2019-01-30", "close": 33.52, "volume": 8807962.0}, {"date": "2019-01-31", "close": 33.26, "volume": 11838240.0}, {"date": "2019-02-01", "close": 33.09, "volume": 5093162.0}, {"date": "2019-02-04", "close": 33.55, "volume": 5850538.0}, {"date": "2019-02-05", "close": 33.55, "volume": 4218186.0}, {"date": "2019-02-06", "close": 33.77, "volume": 4368210.0}, {"date": "2019-02-07", "close": 33.21, "volume": 4403621.0}, {"date": "2019-02-08", "close": 33.39, "volume": 4516993.0}, {"date": "2019-02-11", "close": 33.36, "volume": 2532147.0}, {"date": "2019-02-12", "close": 34.02, "volume": 4934748.0}, {"date": "2019-02-13", "close": 34.04, "volume": 3878122.0}, {"date": "2019-02-14", "close": 33.73, "volume": 2951507.0}, {"date": "2019-02-15", "close": 34.51, "volume": 4470613.0}, {"date": "2019-02-19", "close": 34.2, "volume": 3378303.0}, {"date": "2019-02-20", "close": 34.66, "volume": 4175829.0}, {"date": "2019-02-21", "close": 34.5, "volume": 2762029.0}, {"date": "2019-02-22", "close": 34.85, "volume": 2528305.0}, {"date": "2019-02-25", "close": 35.08, "volume": 5160713.0}, {"date": "2019-02-26", "close": 34.91, "volume": 3656143.0}, {"date": "2019-02-27", "close": 34.69, "volume": 2607582.0}, {"date": "2019-02-28", "close": 34.81, "volume": 4537705.0}, {"date": "2019-03-01", "close": 34.93, "volume": 3692436.0}, {"date": "2019-03-04", "close": 34.88, "volume": 3120615.0}, {"date": "2019-03-05", "close": 34.69, "volume": 3136281.0}, {"date": "2019-03-06", "close": 34.51, "volume": 2588743.0}, {"date": "2019-03-07", "close": 33.97, "volume": 3231986.0}, {"date": "2019-03-08", "close": 33.8, "volume": 2803599.0}, {"date": "2019-03-11", "close": 34.2, "volume": 2937324.0}, {"date": "2019-03-12", "close": 34.2, "volume": 2375940.0}, {"date": "2019-03-13", "close": 34.31, "volume": 2536444.0}, {"date": "2019-03-14", "close": 34.22, "volume": 2970549.0}, {"date": "2019-03-15", "close": 34.52, "volume": 6019244.0}, {"date": "2019-03-18", "close": 34.35, "volume": 3171765.0}, {"date": "2019-03-19", "close": 34.61, "volume": 3221263.0}, {"date": "2019-03-20", "close": 34.22, "volume": 2753257.0}, {"date": "2019-03-21", "close": 34.79, "volume": 3172166.0}, {"date": "2019-03-22", "close": 33.83, "volume": 3369145.0}, {"date": "2019-03-25", "close": 33.74, "volume": 2462072.0}, {"date": "2019-03-26", "close": 33.61, "volume": 3616641.0}, {"date": "2019-03-27", "close": 33.24, "volume": 3579377.0}, {"date": "2019-03-28", "close": 32.9, "volume": 4115574.0}, {"date": "2019-03-29", "close": 33.1, "volume": 4369832.0}, {"date": "2019-04-01", "close": 33.92, "volume": 5043443.0}, {"date": "2019-04-02", "close": 34.02, "volume": 2902482.0}, {"date": "2019-04-03", "close": 34.38, "volume": 4113623.0}, {"date": "2019-04-04", "close": 34.61, "volume": 3184189.0}, {"date": "2019-04-05", "close": 34.69, "volume": 2201089.0}, {"date": "2019-04-08", "close": 34.68, "volume": 1810065.0}, {"date": "2019-04-09", "close": 34.29, "volume": 2017333.0}, {"date": "2019-04-10", "close": 34.4, "volume": 1445912.0}, {"date": "2019-04-11", "close": 34.6, "volume": 1487034.0}, {"date": "2019-04-12", "close": 35.01, "volume": 2093361.0}, {"date": "2019-04-15", "close": 34.96, "volume": 2182327.0}, {"date": "2019-04-16", "close": 34.88, "volume": 2269601.0}, {"date": "2019-04-17", "close": 34.91, "volume": 2604888.0}, {"date": "2019-04-18", "close": 34.85, "volume": 2967964.0}, {"date": "2019-04-22", "close": 34.35, "volume": 3014270.0}, {"date": "2019-04-23", "close": 34.85, "volume": 2564442.0}, {"date": "2019-04-24", "close": 34.45, "volume": 2788391.0}, {"date": "2019-04-25", "close": 33.56, "volume": 3113168.0}, {"date": "2019-04-26", "close": 33.65, "volume": 2638942.0}, {"date": "2019-04-29", "close": 33.73, "volume": 5165632.0}, {"date": "2019-04-30", "close": 31.85, "volume": 17836290.0}, {"date": "2019-05-01", "close": 32.31, "volume": 8176093.0}, {"date": "2019-05-02", "close": 31.58, "volume": 6798321.0}, {"date": "2019-05-03", "close": 31.99, "volume": 4433831.0}, {"date": "2019-05-06", "close": 31.5, "volume": 3945051.0}, {"date": "2019-05-07", "close": 31.16, "volume": 6555109.0}, {"date": "2019-05-08", "close": 30.89, "volume": 4506369.0}, {"date": "2019-05-09", "close": 30.63, "volume": 4854282.0}, {"date": "2019-05-10", "close": 30.79, "volume": 4989002.0}, {"date": "2019-05-13", "close": 29.6, "volume": 5613616.0}, {"date": "2019-05-14", "close": 30.06, "volume": 3707555.0}, {"date": "2019-05-15", "close": 30.27, "volume": 4126619.0}, {"date": "2019-05-16", "close": 30.5, "volume": 7558214.0}, {"date": "2019-05-17", "close": 29.91, "volume": 5174711.0}, {"date": "2019-05-20", "close": 29.6, "volume": 4792829.0}, {"date": "2019-05-21", "close": 30.33, "volume": 5755472.0}, {"date": "2019-05-22", "close": 30.36, "volume": 4219054.0}, {"date": "2019-05-23", "close": 29.63, "volume": 5164638.0}, {"date": "2019-05-24", "close": 29.7, "volume": 3432952.0}, {"date": "2019-05-28", "close": 29.64, "volume": 5761066.0}, {"date": "2019-05-29", "close": 29.19, "volume": 3920838.0}, {"date": "2019-05-30", "close": 29.18, "volume": 2927518.0}, {"date": "2019-05-31", "close": 28.84, "volume": 4068041.0}, {"date": "2019-06-03", "close": 28.85, "volume": 3649344.0}, {"date": "2019-06-04", "close": 29.87, "volume": 4222054.0}, {"date": "2019-06-05", "close": 30.36, "volume": 4398443.0}, {"date": "2019-06-06", "close": 30.49, "volume": 3365296.0}, {"date": "2019-06-07", "close": 30.58, "volume": 3028380.0}, {"date": "2019-06-10", "close": 30.94, "volume": 3911287.0}, {"date": "2019-06-11", "close": 30.96, "volume": 3847655.0}, {"date": "2019-06-12", "close": 31.21, "volume": 3412821.0}, {"date": "2019-06-13", "close": 31.29, "volume": 3566295.0}, {"date": "2019-06-14", "close": 30.91, "volume": 5659981.0}, {"date": "2019-06-17", "close": 31.37, "volume": 5155539.0}, {"date": "2019-06-18", "close": 32.52, "volume": 8515466.0}, {"date": "2019-06-19", "close": 32.7, "volume": 4762616.0}, {"date": "2019-06-20", "close": 33.12, "volume": 8467399.0}, {"date": "2019-06-21", "close": 33.25, "volume": 9145603.0}, {"date": "2019-06-24", "close": 33.04, "volume": 6673537.0}, {"date": "2019-06-25", "close": 32.81, "volume": 4203367.0}, {"date": "2019-06-26", "close": 33.06, "volume": 5403989.0}, {"date": "2019-06-27", "close": 33.23, "volume": 3149583.0}, {"date": "2019-06-28", "close": 33.23, "volume": 8436720.0}, {"date": "2019-07-01", "close": 34.12, "volume": 5995823.0}, {"date": "2019-07-02", "close": 33.71, "volume": 2764652.0}, {"date": "2019-07-03", "close": 33.75, "volume": 3209878.0}, {"date": "2019-07-05", "close": 33.61, "volume": 2496066.0}, {"date": "2019-07-08", "close": 33.01, "volume": 3688506.0}, {"date": "2019-07-09", "close": 33.03, "volume": 2638928.0}, {"date": "2019-07-10", "close": 32.74, "volume": 3287471.0}, {"date": "2019-07-11", "close": 32.55, "volume": 3186938.0}, {"date": "2019-07-12", "close": 33.01, "volume": 4466537.0}, {"date": "2019-07-15", "close": 33.37, "volume": 2421632.0}, {"date": "2019-07-16", "close": 33.3, "volume": 2400013.0}, {"date": "2019-07-17", "close": 32.95, "volume": 6728327.0}, {"date": "2019-07-18", "close": 33.16, "volume": 3944970.0}, {"date": "2019-07-19", "close": 33.11, "volume": 4471693.0}, {"date": "2019-07-22", "close": 33.36, "volume": 3675242.0}, {"date": "2019-07-23", "close": 33.58, "volume": 3889644.0}, {"date": "2019-07-24", "close": 33.82, "volume": 4037043.0}, {"date": "2019-07-25", "close": 33.0, "volume": 6283460.0}, {"date": "2019-07-26", "close": 33.79, "volume": 5929749.0}, {"date": "2019-07-29", "close": 34.1, "volume": 5975343.0}, {"date": "2019-07-30", "close": 31.4, "volume": 16819950.0}, {"date": "2019-07-31", "close": 30.75, "volume": 12895040.0}, {"date": "2019-08-01", "close": 29.74, "volume": 10966800.0}, {"date": "2019-08-02", "close": 29.29, "volume": 6626108.0}, {"date": "2019-08-05", "close": 28.18, "volume": 11258230.0}, {"date": "2019-08-06", "close": 28.52, "volume": 6229857.0}, {"date": "2019-08-07", "close": 28.51, "volume": 7118858.0}, {"date": "2019-08-08", "close": 29.15, "volume": 5256608.0}, {"date": "2019-08-09", "close": 28.28, "volume": 4387759.0}, {"date": "2019-08-12", "close": 27.75, "volume": 3562922.0}, {"date": "2019-08-13", "close": 28.22, "volume": 4945393.0}, {"date": "2019-08-14", "close": 27.32, "volume": 5925240.0}, {"date": "2019-08-15", "close": 27.13, "volume": 5039814.0}, {"date": "2019-08-16", "close": 27.63, "volume": 5262531.0}, {"date": "2019-08-19", "close": 27.89, "volume": 3359118.0}, {"date": "2019-08-20", "close": 27.49, "volume": 4075862.0}, {"date": "2019-08-21", "close": 27.89, "volume": 4654328.0}, {"date": "2019-08-22", "close": 28.18, "volume": 6952563.0}, {"date": "2019-08-23", "close": 27.45, "volume": 5438688.0}, {"date": "2019-08-26", "close": 27.23, "volume": 4977453.0}, {"date": "2019-08-27", "close": 27.07, "volume": 3642544.0}, {"date": "2019-08-28", "close": 27.38, "volume": 3919947.0}, {"date": "2019-08-29", "close": 27.72, "volume": 2991806.0}, {"date": "2019-08-30", "close": 27.85, "volume": 5084281.0}, {"date": "2019-09-03", "close": 27.07, "volume": 4956648.0}, {"date": "2019-09-04", "close": 27.4, "volume": 4123352.0}, {"date": "2019-09-05", "close": 28.58, "volume": 6776884.0}, {"date": "2019-09-06", "close": 28.33, "volume": 4711147.0}, {"date": "2019-09-09", "close": 28.69, "volume": 5524471.0}, {"date": "2019-09-10", "close": 29.19, "volume": 6321133.0}, {"date": "2019-09-11", "close": 29.98, "volume": 5872266.0}, {"date": "2019-09-12", "close": 30.25, "volume": 8458694.0}, {"date": "2019-09-13", "close": 30.16, "volume": 4434868.0}, {"date": "2019-09-16", "close": 30.05, "volume": 2868487.0}, {"date": "2019-09-17", "close": 28.23, "volume": 28491860.0}, {"date": "2019-09-18", "close": 27.9, "volume": 8496997.0}, {"date": "2019-09-19", "close": 27.6, "volume": 5092582.0}, {"date": "2019-09-20", "close": 27.76, "volume": 7041195.0}, {"date": "2019-09-23", "close": 27.67, "volume": 5663037.0}, {"date": "2019-09-24", "close": 27.65, "volume": 6341324.0}, {"date": "2019-09-25", "close": 28.26, "volume": 4348930.0}, {"date": "2019-09-26", "close": 28.23, "volume": 2740440.0}, {"date": "2019-09-27", "close": 28.38, "volume": 3423258.0}, {"date": "2019-09-30", "close": 28.52, "volume": 5569319.0}, {"date": "2019-10-01", "close": 27.78, "volume": 5346332.0}, {"date": "2019-10-02", "close": 27.32, "volume": 4406172.0}, {"date": "2019-10-03", "close": 27.6, "volume": 4190481.0}, {"date": "2019-10-04", "close": 28.02, "volume": 3272646.0}, {"date": "2019-10-07", "close": 27.92, "volume": 3255519.0}, {"date": "2019-10-08", "close": 27.27, "volume": 5882899.0}, {"date": "2019-10-09", "close": 27.82, "volume": 4501461.0}, {"date": "2019-10-10", "close": 28.2, "volume": 4480162.0}, {"date": "2019-10-11", "close": 29.06, "volume": 8036708.0}, {"date": "2019-10-14", "close": 29.01, "volume": 2745861.0}, {"date": "2019-10-15", "close": 29.53, "volume": 3804129.0}, {"date": "2019-10-16", "close": 29.52, "volume": 3929380.0}, {"date": "2019-10-17", "close": 29.35, "volume": 4590430.0}, {"date": "2019-10-18", "close": 29.33, "volume": 7308255.0}, {"date": "2019-10-21", "close": 29.91, "volume": 4544194.0}, {"date": "2019-10-22", "close": 30.01, "volume": 4839664.0}, {"date": "2019-10-23", "close": 30.08, "volume": 4176664.0}, {"date": "2019-10-24", "close": 29.79, "volume": 4668136.0}, {"date": "2019-10-25", "close": 30.51, "volume": 7399510.0}, {"date": "2019-10-28", "close": 30.61, "volume": 6534010.0}, {"date": "2019-10-29", "close": 30.26, "volume": 8232012.0}, {"date": "2019-10-30", "close": 30.39, "volume": 7476961.0}, {"date": "2019-10-31", "close": 29.63, "volume": 7027666.0}, {"date": "2019-11-01", "close": 29.58, "volume": 6937990.0}, {"date": "2019-11-04", "close": 30.06, "volume": 4385270.0}, {"date": "2019-11-05", "close": 30.05, "volume": 4089943.0}, {"date": "2019-11-06", "close": 29.84, "volume": 3101248.0}, {"date": "2019-11-07", "close": 30.19, "volume": 3807295.0}, {"date": "2019-11-08", "close": 30.37, "volume": 2639550.0}, {"date": "2019-11-11", "close": 29.94, "volume": 2174690.0}, {"date": "2019-11-12", "close": 29.62, "volume": 2846791.0}, {"date": "2019-11-13", "close": 29.31, "volume": 4561196.0}, {"date": "2019-11-14", "close": 28.95, "volume": 3508075.0}, {"date": "2019-11-15", "close": 29.35, "volume": 4089046.0}, {"date": "2019-11-18", "close": 29.02, "volume": 3037615.0}, {"date": "2019-11-19", "close": 28.95, "volume": 3641910.0}, {"date": "2019-11-20", "close": 28.62, "volume": 3768966.0}, {"date": "2019-11-21", "close": 28.55, "volume": 5610437.0}, {"date": "2019-11-22", "close": 29.02, "volume": 4670877.0}, {"date": "2019-11-25", "close": 29.24, "volume": 3431864.0}, {"date": "2019-11-26", "close": 29.14, "volume": 4462925.0}, {"date": "2019-11-27", "close": 29.35, "volume": 2754866.0}, {"date": "2019-11-29", "close": 29.04, "volume": 1598283.0}, {"date": "2019-12-02", "close": 28.75, "volume": 2938646.0}, {"date": "2019-12-03", "close": 28.03, "volume": 4867394.0}, {"date": "2019-12-04", "close": 28.02, "volume": 4899222.0}, {"date": "2019-12-05", "close": 27.69, "volume": 5328646.0}, {"date": "2019-12-06", "close": 27.89, "volume": 4698607.0}, {"date": "2019-12-09", "close": 28.51, "volume": 9156064.0}, {"date": "2019-12-10", "close": 28.0, "volume": 5056751.0}, {"date": "2019-12-11", "close": 28.02, "volume": 6075760.0}, {"date": "2019-12-12", "close": 29.25, "volume": 8013861.0}, {"date": "2019-12-13", "close": 28.74, "volume": 5846641.0}, {"date": "2019-12-16", "close": 28.62, "volume": 4857966.0}, {"date": "2019-12-17", "close": 28.51, "volume": 5254946.0}, {"date": "2019-12-18", "close": 28.31, "volume": 5169345.0}, {"date": "2019-12-19", "close": 28.92, "volume": 8285406.0}, {"date": "2019-12-20", "close": 29.01, "volume": 12893200.0}, {"date": "2019-12-23", "close": 29.12, "volume": 3708695.0}, {"date": "2019-12-24", "close": 28.82, "volume": 1531478.0}, {"date": "2019-12-26", "close": 29.03, "volume": 2398948.0}, {"date": "2019-12-27", "close": 28.79, "volume": 2253039.0}, {"date": "2019-12-30", "close": 29.01, "volume": 3950176.0}, {"date": "2019-12-31", "close": 29.11, "volume": 3586077.0}, {"date": "2020-01-02", "close": 29.99, "volume": 5389600.0}, {"date": "2020-01-03", "close": 29.6, "volume": 6977679.0}, {"date": "2020-01-06", "close": 29.68, "volume": 6014326.0}, {"date": "2020-01-07", "close": 29.9, "volume": 6853631.0}, {"date": "2020-01-08", "close": 30.04, "volume": 8429832.0}, {"date": "2020-01-09", "close": 30.22, "volume": 6048836.0}, {"date": "2020-01-10", "close": 30.11, "volume": 4734276.0}, {"date": "2020-01-13", "close": 30.4, "volume": 5046808.0}, {"date": "2020-01-14", "close": 30.11, "volume": 5483577.0}, {"date": "2020-01-15", "close": 29.67, "volume": 5406322.0}, {"date": "2020-01-16", "close": 30.01, "volume": 4193842.0}, {"date": "2020-01-17", "close": 30.06, "volume": 4348185.0}, {"date": "2020-01-21", "close": 29.71, "volume": 4313878.0}, {"date": "2020-01-22", "close": 29.65, "volume": 4391460.0}, {"date": "2020-01-23", "close": 29.55, "volume": 4167905.0}, {"date": "2020-01-24", "close": 29.36, "volume": 4741402.0}, {"date": "2020-01-27", "close": 28.56, "volume": 6832317.0}, {"date": "2020-01-28", "close": 28.0, "volume": 10978900.0}, {"date": "2020-01-29", "close": 28.35, "volume": 12837030.0}, {"date": "2020-01-30", "close": 27.69, "volume": 9475048.0}, {"date": "2020-01-31", "close": 26.69, "volume": 8708162.0}, {"date": "2020-02-03", "close": 26.91, "volume": 4752799.0}, {"date": "2020-02-04", "close": 27.58, "volume": 4486408.0}, {"date": "2020-02-05", "close": 28.29, "volume": 5647665.0}, {"date": "2020-02-06", "close": 28.17, "volume": 3253334.0}, {"date": "2020-02-07", "close": 27.68, "volume": 3386881.0}, {"date": "2020-02-10", "close": 27.57, "volume": 3150347.0}, {"date": "2020-02-11", "close": 28.04, "volume": 5260915.0}, {"date": "2020-02-12", "close": 28.84, "volume": 4815522.0}, {"date": "2020-02-13", "close": 28.71, "volume": 3920963.0}, {"date": "2020-02-14", "close": 28.59, "volume": 2841775.0}, {"date": "2020-02-18", "close": 27.97, "volume": 4379493.0}, {"date": "2020-02-19", "close": 27.96, "volume": 8384239.0}, {"date": "2020-02-20", "close": 28.29, "volume": 5912910.0}, {"date": "2020-02-21", "close": 27.96, "volume": 4774080.0}, {"date": "2020-02-24", "close": 27.0, "volume": 5771714.0}, {"date": "2020-02-25", "close": 25.72, "volume": 12040110.0}, {"date": "2020-02-26", "close": 25.25, "volume": 7331554.0}, {"date": "2020-02-27", "close": 24.03, "volume": 10953890.0}, {"date": "2020-02-28", "close": 23.86, "volume": 13670580.0}, {"date": "2020-03-02", "close": 24.67, "volume": 8283923.0}, {"date": "2020-03-03", "close": 23.89, "volume": 7960051.0}, {"date": "2020-03-04", "close": 25.09, "volume": 6511016.0}, {"date": "2020-03-05", "close": 24.6, "volume": 7953782.0}, {"date": "2020-03-06", "close": 24.88, "volume": 9856857.0}, {"date": "2020-03-09", "close": 22.84, "volume": 15034740.0}, {"date": "2020-03-10", "close": 24.18, "volume": 9202440.0}, {"date": "2020-03-11", "close": 23.15, "volume": 11517720.0}, {"date": "2020-03-12", "close": 20.47, "volume": 8769189.0}, {"date": "2020-03-13", "close": 22.8, "volume": 9033612.0}, {"date": "2020-03-16", "close": 19.06, "volume": 12807970.0}, {"date": "2020-03-17", "close": 21.56, "volume": 8982750.0}, {"date": "2020-03-18", "close": 21.5, "volume": 7564014.0}, {"date": "2020-03-19", "close": 21.27, "volume": 7353185.0}, {"date": "2020-03-20", "close": 18.86, "volume": 7796371.0}, {"date": "2020-03-23", "close": 17.75, "volume": 6781244.0}, {"date": "2020-03-24", "close": 20.02, "volume": 7194450.0}, {"date": "2020-03-25", "close": 20.25, "volume": 8754879.0}, {"date": "2020-03-26", "close": 21.81, "volume": 6745310.0}, {"date": "2020-03-27", "close": 20.74, "volume": 5685988.0}, {"date": "2020-03-30", "close": 21.28, "volume": 6231253.0}, {"date": "2020-03-31", "close": 20.54, "volume": 6100575.0}, {"date": "2020-04-01", "close": 19.11, "volume": 6386801.0}, {"date": "2020-04-02", "close": 18.7, "volume": 7654478.0}, {"date": "2020-04-03", "close": 17.91, "volume": 7183488.0}, {"date": "2020-04-06", "close": 19.71, "volume": 10797470.0}, {"date": "2020-04-07", "close": 19.68, "volume": 7939339.0}, {"date": "2020-04-08", "close": 20.57, "volume": 5018434.0}, {"date": "2020-04-09", "close": 21.18, "volume": 6053204.0}, {"date": "2020-04-13", "close": 20.41, "volume": 5153962.0}, {"date": "2020-04-14", "close": 20.7, "volume": 4952711.0}, {"date": "2020-04-15", "close": 19.99, "volume": 4336430.0}, {"date": "2020-04-16", "close": 19.84, "volume": 4180938.0}, {"date": "2020-04-17", "close": 20.72, "volume": 4946580.0}, {"date": "2020-04-20", "close": 20.44, "volume": 4747780.0}, {"date": "2020-04-21", "close": 19.44, "volume": 4829040.0}, {"date": "2020-04-22", "close": 19.98, "volume": 5129905.0}, {"date": "2020-04-23", "close": 20.03, "volume": 3838285.0}, {"date": "2020-04-24", "close": 20.78, "volume": 4591504.0}, {"date": "2020-04-27", "close": 21.63, "volume": 6020922.0}, {"date": "2020-04-28", "close": 22.14, "volume": 7520359.0}, {"date": "2020-04-29", "close": 22.48, "volume": 8078951.0}, {"date": "2020-04-30", "close": 22.01, "volume": 6338906.0}, {"date": "2020-05-01", "close": 20.66, "volume": 4327160.0}, {"date": "2020-05-04", "close": 20.39, "volume": 4133407.0}, {"date": "2020-05-05", "close": 20.67, "volume": 6284230.0}, {"date": "2020-05-06", "close": 20.71, "volume": 4134580.0}, {"date": "2020-05-07", "close": 20.95, "volume": 4054928.0}, {"date": "2020-05-08", "close": 21.62, "volume": 2672013.0}, {"date": "2020-05-11", "close": 21.3, "volume": 3265801.0}, {"date": "2020-05-12", "close": 20.41, "volume": 4198702.0}, {"date": "2020-05-13", "close": 19.63, "volume": 4478089.0}, {"date": "2020-05-14", "close": 19.94, "volume": 4264336.0}, {"date": "2020-05-15", "close": 19.65, "volume": 3248274.0}, {"date": "2020-05-18", "close": 20.97, "volume": 3878533.0}, {"date": "2020-05-19", "close": 20.84, "volume": 3985742.0}, {"date": "2020-05-20", "close": 21.58, "volume": 5141070.0}, {"date": "2020-05-21", "close": 21.32, "volume": 4115071.0}, {"date": "2020-05-22", "close": 21.38, "volume": 3872420.0}, {"date": "2020-05-26", "close": 22.48, "volume": 5076428.0}, {"date": "2020-05-27", "close": 23.33, "volume": 6375192.0}, {"date": "2020-05-28", "close": 23.05, "volume": 5314258.0}, {"date": "2020-05-29", "close": 22.79, "volume": 7793735.0}, {"date": "2020-06-01", "close": 22.74, "volume": 3648047.0}, {"date": "2020-06-02", "close": 23.88, "volume": 5723060.0}, {"date": "2020-06-03", "close": 25.15, "volume": 5607629.0}, {"date": "2020-06-04", "close": 24.75, "volume": 5926640.0}, {"date": "2020-06-05", "close": 26.68, "volume": 8206537.0}, {"date": "2020-06-08", "close": 27.27, "volume": 7535199.0}, {"date": "2020-06-09", "close": 27.63, "volume": 9692183.0}, {"date": "2020-06-10", "close": 27.85, "volume": 11461280.0}, {"date": "2020-06-11", "close": 26.15, "volume": 13916390.0}, {"date": "2020-06-12", "close": 26.93, "volume": 9551447.0}, {"date": "2020-06-15", "close": 27.12, "volume": 7467584.0}, {"date": "2020-06-16", "close": 27.66, "volume": 7401243.0}, {"date": "2020-06-17", "close": 27.25, "volume": 6954266.0}, {"date": "2020-06-18", "close": 27.35, "volume": 6690532.0}, {"date": "2020-06-19", "close": 26.7, "volume": 12000150.0}, {"date": "2020-06-22", "close": 26.54, "volume": 7557449.0}, {"date": "2020-06-23", "close": 26.88, "volume": 7693245.0}, {"date": "2020-06-24", "close": 25.81, "volume": 6082443.0}, {"date": "2020-06-25", "close": 25.81, "volume": 6433247.0}, {"date": "2020-06-26", "close": 25.41, "volume": 10410550.0}, {"date": "2020-06-29", "close": 25.68, "volume": 4466493.0}, {"date": "2020-06-30", "close": 25.9, "volume": 4539911.0}, {"date": "2020-07-01", "close": 25.66, "volume": 6318830.0}, {"date": "2020-07-02", "close": 26.0, "volume": 5030151.0}, {"date": "2020-07-06", "close": 26.82, "volume": 5816854.0}, {"date": "2020-07-07", "close": 26.49, "volume": 4777712.0}, {"date": "2020-07-08", "close": 26.48, "volume": 4140012.0}, {"date": "2020-07-09", "close": 26.51, "volume": 4559495.0}, {"date": "2020-07-10", "close": 26.67, "volume": 3061503.0}, {"date": "2020-07-13", "close": 26.72, "volume": 5248011.0}, {"date": "2020-07-14", "close": 27.36, "volume": 3726943.0}, {"date": "2020-07-15", "close": 28.06, "volume": 5542886.0}, {"date": "2020-07-16", "close": 28.76, "volume": 6142630.0}, {"date": "2020-07-17", "close": 29.04, "volume": 4688881.0}, {"date": "2020-07-20", "close": 29.04, "volume": 5414747.0}, {"date": "2020-07-21", "close": 29.31, "volume": 4584989.0}, {"date": "2020-07-22", "close": 29.6, "volume": 4908540.0}, {"date": "2020-07-23", "close": 29.8, "volume": 5370768.0}, {"date": "2020-07-24", "close": 29.29, "volume": 5542006.0}, {"date": "2020-07-27", "close": 30.63, "volume": 9852014.0}, {"date": "2020-07-28", "close": 30.24, "volume": 8905692.0}, {"date": "2020-07-29", "close": 31.61, "volume": 7252555.0}, {"date": "2020-07-30", "close": 31.12, "volume": 6095850.0}, {"date": "2020-07-31", "close": 31.0, "volume": 5697341.0}, {"date": "2020-08-03", "close": 30.9, "volume": 3596723.0}, {"date": "2020-08-04", "close": 31.19, "volume": 3380185.0}, {"date": "2020-08-05", "close": 31.88, "volume": 3666435.0}, {"date": "2020-08-06", "close": 31.84, "volume": 3238317.0}, {"date": "2020-08-07", "close": 31.85, "volume": 3079611.0}, {"date": "2020-08-10", "close": 32.15, "volume": 5447854.0}, {"date": "2020-08-11", "close": 32.3, "volume": 4083216.0}, {"date": "2020-08-12", "close": 32.73, "volume": 2575953.0}, {"date": "2020-08-13", "close": 32.52, "volume": 3826319.0}, {"date": "2020-08-14", "close": 32.32, "volume": 2736890.0}, {"date": "2020-08-17", "close": 32.33, "volume": 2290981.0}, {"date": "2020-08-18", "close": 32.11, "volume": 3254174.0}, {"date": "2020-08-19", "close": 32.23, "volume": 3043171.0}, {"date": "2020-08-20", "close": 31.87, "volume": 2322463.0}, {"date": "2020-08-21", "close": 32.47, "volume": 4874949.0}, {"date": "2020-08-24", "close": 33.37, "volume": 4676390.0}, {"date": "2020-08-25", "close": 32.89, "volume": 3553794.0}, {"date": "2020-08-26", "close": 32.78, "volume": 2874706.0}, {"date": "2020-08-27", "close": 32.13, "volume": 4217161.0}, {"date": "2020-08-28", "close": 32.66, "volume": 6193442.0}, {"date": "2020-08-31", "close": 32.46, "volume": 4728060.0}, {"date": "2020-09-01", "close": 32.85, "volume": 3007495.0}, {"date": "2020-09-02", "close": 33.7, "volume": 4605031.0}, {"date": "2020-09-03", "close": 31.9, "volume": 6206518.0}, {"date": "2020-09-04", "close": 32.05, "volume": 5453259.0}, {"date": "2020-09-08", "close": 31.76, "volume": 4465252.0}, {"date": "2020-09-09", "close": 33.07, "volume": 7570648.0}, {"date": "2020-09-10", "close": 31.88, "volume": 7343126.0}, {"date": "2020-09-11", "close": 31.94, "volume": 7948976.0}, {"date": "2020-09-14", "close": 32.74, "volume": 4779289.0}, {"date": "2020-09-15", "close": 32.82, "volume": 3616080.0}, {"date": "2020-09-16", "close": 32.64, "volume": 6486567.0}, {"date": "2020-09-17", "close": 32.82, "volume": 6085104.0}, {"date": "2020-09-18", "close": 32.44, "volume": 7914517.0}, {"date": "2020-09-21", "close": 31.42, "volume": 5812794.0}, {"date": "2020-09-22", "close": 31.61, "volume": 6098580.0}, {"date": "2020-09-23", "close": 30.59, "volume": 4175578.0}, {"date": "2020-09-24", "close": 30.69, "volume": 3085751.0}, {"date": "2020-09-25", "close": 31.2, "volume": 2536579.0}, {"date": "2020-09-28", "close": 32.03, "volume": 3036298.0}, {"date": "2020-09-29", "close": 31.97, "volume": 3117857.0}, {"date": "2020-09-30", "close": 32.41, "volume": 5135641.0}, {"date": "2020-10-01", "close": 32.53, "volume": 4624881.0}, {"date": "2020-10-02", "close": 32.81, "volume": 3870436.0}, {"date": "2020-10-05", "close": 33.53, "volume": 3743065.0}, {"date": "2020-10-06", "close": 33.62, "volume": 5328801.0}, {"date": "2020-10-07", "close": 35.06, "volume": 4599839.0}, {"date": "2020-10-08", "close": 35.23, "volume": 4257196.0}, {"date": "2020-10-09", "close": 34.78, "volume": 3750152.0}, {"date": "2020-10-12", "close": 34.63, "volume": 4118249.0}, {"date": "2020-10-13", "close": 34.87, "volume": 6552254.0}, {"date": "2020-10-14", "close": 34.5, "volume": 4312895.0}, {"date": "2020-10-15", "close": 34.96, "volume": 4007753.0}, {"date": "2020-10-16", "close": 35.18, "volume": 3588330.0}, {"date": "2020-10-19", "close": 34.6, "volume": 2328747.0}, {"date": "2020-10-20", "close": 34.84, "volume": 2782358.0}, {"date": "2020-10-21", "close": 35.0, "volume": 3727563.0}, {"date": "2020-10-22", "close": 35.47, "volume": 2377534.0}, {"date": "2020-10-23", "close": 35.56, "volume": 2785855.0}, {"date": "2020-10-26", "close": 34.25, "volume": 5815273.0}, {"date": "2020-10-27", "close": 32.85, "volume": 8783730.0}, {"date": "2020-10-28", "close": 31.73, "volume": 6551933.0}, {"date": "2020-10-29", "close": 32.1, "volume": 4342482.0}, {"date": "2020-10-30", "close": 31.97, "volume": 4503486.0}, {"date": "2020-11-02", "close": 32.47, "volume": 3597711.0}, {"date": "2020-11-03", "close": 33.67, "volume": 2955169.0}, {"date": "2020-11-04", "close": 33.56, "volume": 3898071.0}, {"date": "2020-11-05", "close": 34.49, "volume": 3656256.0}, {"date": "2020-11-06", "close": 34.71, "volume": 2745721.0}, {"date": "2020-11-09", "close": 35.68, "volume": 6855663.0}, {"date": "2020-11-10", "close": 36.02, "volume": 4779321.0}, {"date": "2020-11-11", "close": 35.98, "volume": 2605732.0}, {"date": "2020-11-12", "close": 34.91, "volume": 3449625.0}, {"date": "2020-11-13", "close": 35.83, "volume": 2520533.0}, {"date": "2020-11-16", "close": 36.98, "volume": 4042923.0}, {"date": "2020-11-17", "close": 36.48, "volume": 2818579.0}, {"date": "2020-11-18", "close": 36.09, "volume": 2736607.0}, {"date": "2020-11-19", "close": 36.33, "volume": 2319015.0}, {"date": "2020-11-20", "close": 36.3, "volume": 2795121.0}, {"date": "2020-11-23", "close": 36.63, "volume": 1977753.0}, {"date": "2020-11-24", "close": 37.5, "volume": 4320861.0}, {"date": "2020-11-25", "close": 37.3, "volume": 1872613.0}, {"date": "2020-11-27", "close": 37.09, "volume": 1416197.0}, {"date": "2020-11-30", "close": 37.42, "volume": 5297642.0}, {"date": "2020-12-01", "close": 37.38, "volume": 3681893.0}, {"date": "2020-12-02", "close": 37.8, "volume": 3837375.0}, {"date": "2020-12-03", "close": 37.12, "volume": 3848035.0}, {"date": "2020-12-04", "close": 37.95, "volume": 3507094.0}, {"date": "2020-12-07", "close": 37.58, "volume": 2604936.0}, {"date": "2020-12-08", "close": 37.93, "volume": 2854528.0}, {"date": "2020-12-09", "close": 37.66, "volume": 4014612.0}, {"date": "2020-12-10", "close": 37.17, "volume": 4140153.0}, {"date": "2020-12-11", "close": 35.64, "volume": 6257196.0}, {"date": "2020-12-14", "close": 36.81, "volume": 5757871.0}, {"date": "2020-12-15", "close": 37.02, "volume": 4424486.0}, {"date": "2020-12-16", "close": 36.24, "volume": 4582916.0}, {"date": "2020-12-17", "close": 36.59, "volume": 4201730.0}, {"date": "2020-12-18", "close": 36.24, "volume": 7085359.0}, {"date": "2020-12-21", "close": 35.95, "volume": 5467230.0}, {"date": "2020-12-22", "close": 36.07, "volume": 3340231.0}, {"date": "2020-12-23", "close": 36.35, "volume": 4195777.0}, {"date": "2020-12-24", "close": 36.27, "volume": 1190703.0}, {"date": "2020-12-28", "close": 36.19, "volume": 1734749.0}, {"date": "2020-12-29", "close": 35.64, "volume": 1888072.0}, {"date": "2020-12-30", "close": 35.97, "volume": 2260068.0}, {"date": "2020-12-31", "close": 36.0, "volume": 3562911.0}, {"date": "2021-01-04", "close": 34.92, "volume": 4999759.0}, {"date": "2021-01-05", "close": 35.67, "volume": 4775028.0}, {"date": "2021-01-06", "close": 36.9, "volume": 5470530.0}, {"date": "2021-01-07", "close": 36.98, "volume": 4477915.0}, {"date": "2021-01-08", "close": 36.95, "volume": 4144959.0}, {"date": "2021-01-11", "close": 37.54, "volume": 5624383.0}, {"date": "2021-01-12", "close": 37.46, "volume": 3860485.0}, {"date": "2021-01-13", "close": 37.17, "volume": 2763704.0}, {"date": "2021-01-14", "close": 38.03, "volume": 5223447.0}, {"date": "2021-01-15", "close": 37.8, "volume": 4854332.0}, {"date": "2021-01-19", "close": 38.53, "volume": 4017626.0}, {"date": "2021-01-20", "close": 38.45, "volume": 3220216.0}, {"date": "2021-01-21", "close": 37.94, "volume": 2823868.0}, {"date": "2021-01-22", "close": 37.6, "volume": 4314938.0}, {"date": "2021-01-25", "close": 38.46, "volume": 4799961.0}, {"date": "2021-01-26", "close": 37.17, "volume": 5583175.0}, {"date": "2021-01-27", "close": 35.23, "volume": 9009521.0}, {"date": "2021-01-28", "close": 36.44, "volume": 5475958.0}, {"date": "2021-01-29", "close": 35.87, "volume": 5565846.0}, {"date": "2021-02-01", "close": 35.9, "volume": 3455266.0}, {"date": "2021-02-02", "close": 36.33, "volume": 4356989.0}, {"date": "2021-02-03", "close": 36.34, "volume": 3891915.0}, {"date": "2021-02-04", "close": 37.28, "volume": 3636915.0}, {"date": "2021-02-05", "close": 37.42, "volume": 2226541.0}, {"date": "2021-02-08", "close": 37.68, "volume": 2294979.0}, {"date": "2021-02-09", "close": 36.33, "volume": 7023594.0}, {"date": "2021-02-10", "close": 36.94, "volume": 3898101.0}, {"date": "2021-02-11", "close": 36.76, "volume": 3536923.0}, {"date": "2021-02-12", "close": 36.88, "volume": 2865517.0}, {"date": "2021-02-16", "close": 38.6, "volume": 8140557.0}, {"date": "2021-02-17", "close": 37.89, "volume": 5868508.0}, {"date": "2021-02-18", "close": 37.56, "volume": 4262535.0}, {"date": "2021-02-19", "close": 38.06, "volume": 3857346.0}, {"date": "2021-02-22", "close": 37.95, "volume": 3205472.0}, {"date": "2021-02-23", "close": 37.65, "volume": 4285207.0}, {"date": "2021-02-24", "close": 38.63, "volume": 4117239.0}, {"date": "2021-02-25", "close": 37.69, "volume": 6186316.0}, {"date": "2021-02-26", "close": 38.24, "volume": 8023576.0}, {"date": "2021-03-01", "close": 39.47, "volume": 5593936.0}, {"date": "2021-03-02", "close": 38.74, "volume": 3859406.0}, {"date": "2021-03-03", "close": 38.59, "volume": 4567908.0}, {"date": "2021-03-04", "close": 36.96, "volume": 6817963.0}, {"date": "2021-03-05", "close": 37.46, "volume": 3875280.0}, {"date": "2021-03-08", "close": 37.61, "volume": 3550284.0}, {"date": "2021-03-09", "close": 38.42, "volume": 4267654.0}, {"date": "2021-03-10", "close": 38.97, "volume": 4538745.0}, {"date": "2021-03-11", "close": 40.0, "volume": 5959605.0}, {"date": "2021-03-12", "close": 40.75, "volume": 7048387.0}, {"date": "2021-03-15", "close": 41.59, "volume": 8361624.0}, {"date": "2021-03-16", "close": 40.99, "volume": 3591636.0}, {"date": "2021-03-17", "close": 41.31, "volume": 4392361.0}, {"date": "2021-03-18", "close": 41.4, "volume": 7091498.0}, {"date": "2021-03-19", "close": 41.28, "volume": 13059010.0}, {"date": "2021-03-22", "close": 40.97, "volume": 5189021.0}, {"date": "2021-03-23", "close": 39.87, "volume": 4904215.0}, {"date": "2021-03-24", "close": 40.25, "volume": 3820759.0}, {"date": "2021-03-25", "close": 41.22, "volume": 4512924.0}, {"date": "2021-03-26", "close": 43.41, "volume": 7458547.0}, {"date": "2021-03-29", "close": 43.4, "volume": 8213943.0}, {"date": "2021-03-30", "close": 43.6, "volume": 3703428.0}, {"date": "2021-03-31", "close": 43.51, "volume": 4404953.0}, {"date": "2021-04-01", "close": 43.99, "volume": 3783043.0}, {"date": "2021-04-05", "close": 45.48, "volume": 5685920.0}, {"date": "2021-04-06", "close": 44.68, "volume": 5570681.0}, {"date": "2021-04-07", "close": 44.29, "volume": 3445147.0}, {"date": "2021-04-08", "close": 44.57, "volume": 4043405.0}, {"date": "2021-04-09", "close": 44.75, "volume": 3953273.0}, {"date": "2021-04-12", "close": 45.05, "volume": 4606856.0}, {"date": "2021-04-13", "close": 44.99, "volume": 3131198.0}, {"date": "2021-04-14", "close": 45.24, "volume": 3110334.0}, {"date": "2021-04-15", "close": 45.9, "volume": 3392043.0}, {"date": "2021-04-16", "close": 45.8, "volume": 3735389.0}, {"date": "2021-04-19", "close": 46.06, "volume": 4554826.0}, {"date": "2021-04-20", "close": 45.56, "volume": 2920197.0}, {"date": "2021-04-21", "close": 46.25, "volume": 2834914.0}, {"date": "2021-04-22", "close": 45.59, "volume": 2844926.0}, {"date": "2021-04-23", "close": 46.25, "volume": 3564370.0}, {"date": "2021-04-26", "close": 46.07, "volume": 5037471.0}, {"date": "2021-04-27", "close": 44.51, "volume": 5730821.0}, {"date": "2021-04-28", "close": 44.36, "volume": 4708211.0}, {"date": "2021-04-29", "close": 45.15, "volume": 4205574.0}, {"date": "2021-04-30", "close": 44.21, "volume": 4473205.0}, {"date": "2021-05-03", "close": 44.8, "volume": 5375516.0}, {"date": "2021-05-04", "close": 44.98, "volume": 3551422.0}, {"date": "2021-05-05", "close": 45.41, "volume": 2603293.0}, {"date": "2021-05-06", "close": 45.67, "volume": 3730859.0}, {"date": "2021-05-07", "close": 46.0, "volume": 3285230.0}, {"date": "2021-05-10", "close": 45.24, "volume": 3747104.0}, {"date": "2021-05-11", "close": 45.14, "volume": 5699143.0}, {"date": "2021-05-12", "close": 42.85, "volume": 5691341.0}, {"date": "2021-05-13", "close": 43.53, "volume": 4705532.0}, {"date": "2021-05-14", "close": 44.28, "volume": 2591918.0}, {"date": "2021-05-17", "close": 44.19, "volume": 3136329.0}, {"date": "2021-05-18", "close": 43.38, "volume": 3447757.0}, {"date": "2021-05-19", "close": 43.19, "volume": 4366391.0}, {"date": "2021-05-20", "close": 43.7, "volume": 3863437.0}, {"date": "2021-05-21", "close": 43.53, "volume": 3222914.0}, {"date": "2021-05-24", "close": 44.01, "volume": 2390361.0}, {"date": "2021-05-25", "close": 43.81, "volume": 2526623.0}, {"date": "2021-05-26", "close": 43.79, "volume": 2326967.0}, {"date": "2021-05-27", "close": 43.32, "volume": 9831036.0}, {"date": "2021-05-28", "close": 43.63, "volume": 3692251.0}, {"date": "2021-06-01", "close": 43.12, "volume": 4697355.0}, {"date": "2021-06-02", "close": 42.88, "volume": 6313615.0}, {"date": "2021-06-03", "close": 43.18, "volume": 4630225.0}, {"date": "2021-06-04", "close": 43.41, "volume": 3270325.0}, {"date": "2021-06-07", "close": 42.6, "volume": 7051828.0}, {"date": "2021-06-08", "close": 43.01, "volume": 5257171.0}, {"date": "2021-06-09", "close": 42.76, "volume": 4892345.0}, {"date": "2021-06-10", "close": 43.04, "volume": 3374606.0}, {"date": "2021-06-11", "close": 43.16, "volume": 3473953.0}, {"date": "2021-06-14", "close": 41.46, "volume": 10490080.0}, {"date": "2021-06-15", "close": 41.02, "volume": 5329988.0}, {"date": "2021-06-16", "close": 40.35, "volume": 6114984.0}, {"date": "2021-06-17", "close": 39.32, "volume": 5104130.0}, {"date": "2021-06-18", "close": 38.7, "volume": 8693497.0}, {"date": "2021-06-21", "close": 39.39, "volume": 4102970.0}, {"date": "2021-06-22", "close": 40.15, "volume": 7767947.0}, {"date": "2021-06-23", "close": 40.86, "volume": 7251448.0}, {"date": "2021-06-24", "close": 41.0, "volume": 3858879.0}, {"date": "2021-06-25", "close": 40.9, "volume": 9508715.0}, {"date": "2021-06-28", "close": 40.99, "volume": 2693913.0}, {"date": "2021-06-29", "close": 40.85, "volume": 3205986.0}, {"date": "2021-06-30", "close": 40.9, "volume": 3385081.0}, {"date": "2021-07-01", "close": 41.08, "volume": 3027567.0}, {"date": "2021-07-02", "close": 41.2, "volume": 1957303.0}, {"date": "2021-07-06", "close": 40.42, "volume": 3650552.0}, {"date": "2021-07-07", "close": 40.65, "volume": 2890307.0}, {"date": "2021-07-08", "close": 40.1, "volume": 2778648.0}, {"date": "2021-07-09", "close": 41.03, "volume": 2882158.0}, {"date": "2021-07-12", "close": 40.92, "volume": 2889451.0}, {"date": "2021-07-13", "close": 40.57, "volume": 3265314.0}, {"date": "2021-07-14", "close": 40.76, "volume": 2681285.0}, {"date": "2021-07-15", "close": 40.57, "volume": 2329236.0}, {"date": "2021-07-16", "close": 39.82, "volume": 3070244.0}, {"date": "2021-07-19", "close": 39.33, "volume": 4240792.0}, {"date": "2021-07-20", "close": 40.11, "volume": 4322243.0}, {"date": "2021-07-21", "close": 40.86, "volume": 3620342.0}, {"date": "2021-07-22", "close": 40.43, "volume": 2331422.0}, {"date": "2021-07-23", "close": 41.22, "volume": 3827444.0}, {"date": "2021-07-26", "close": 41.06, "volume": 4994534.0}, {"date": "2021-07-27", "close": 40.52, "volume": 7221363.0}, {"date": "2021-07-28", "close": 40.84, "volume": 3639760.0}, {"date": "2021-07-29", "close": 41.82, "volume": 3680787.0}, {"date": "2021-07-30", "close": 41.86, "volume": 3237366.0}, {"date": "2021-08-02", "close": 41.1, "volume": 4090220.0}, {"date": "2021-08-03", "close": 41.7, "volume": 3047335.0}, {"date": "2021-08-04", "close": 41.59, "volume": 3160737.0}, {"date": "2021-08-05", "close": 40.89, "volume": 4570699.0}, {"date": "2021-08-06", "close": 40.92, "volume": 3584789.0}, {"date": "2021-08-09", "close": 40.75, "volume": 2131681.0}, {"date": "2021-08-10", "close": 40.92, "volume": 3654127.0}, {"date": "2021-08-11", "close": 40.94, "volume": 2547408.0}, {"date": "2021-08-12", "close": 40.36, "volume": 2435512.0}, {"date": "2021-08-13", "close": 40.31, "volume": 2063780.0}, {"date": "2021-08-16", "close": 40.39, "volume": 1861359.0}, {"date": "2021-08-17", "close": 40.37, "volume": 5330526.0}, {"date": "2021-08-18", "close": 40.59, "volume": 5548326.0}, {"date": "2021-08-19", "close": 40.89, "volume": 4419823.0}, {"date": "2021-08-20", "close": 40.17, "volume": 7405132.0}, {"date": "2021-08-23", "close": 40.41, "volume": 5419800.0}, {"date": "2021-08-24", "close": 40.49, "volume": 4560892.0}, {"date": "2021-08-25", "close": 40.82, "volume": 3380252.0}, {"date": "2021-08-26", "close": 40.19, "volume": 3841848.0}, {"date": "2021-08-27", "close": 40.75, "volume": 2333621.0}, {"date": "2021-08-30", "close": 40.06, "volume": 2628598.0}, {"date": "2021-08-31", "close": 39.99, "volume": 7084593.0}, {"date": "2021-09-01", "close": 39.16, "volume": 6171048.0}, {"date": "2021-09-02", "close": 39.6, "volume": 4365538.0}, {"date": "2021-09-03", "close": 39.49, "volume": 2787474.0}, {"date": "2021-09-07", "close": 39.55, "volume": 5241947.0}, {"date": "2021-09-08", "close": 38.98, "volume": 5679170.0}, {"date": "2021-09-09", "close": 38.61, "volume": 4182693.0}, {"date": "2021-09-10", "close": 38.83, "volume": 4059006.0}, {"date": "2021-09-13", "close": 38.95, "volume": 3727958.0}, {"date": "2021-09-14", "close": 38.26, "volume": 3866011.0}, {"date": "2021-09-15", "close": 38.64, "volume": 3777696.0}, {"date": "2021-09-16", "close": 38.84, "volume": 4353002.0}, {"date": "2021-09-17", "close": 38.39, "volume": 8692198.0}, {"date": "2021-09-20", "close": 37.99, "volume": 4303289.0}, {"date": "2021-09-21", "close": 37.31, "volume": 3985450.0}, {"date": "2021-09-22", "close": 37.32, "volume": 5101344.0}, {"date": "2021-09-23", "close": 37.79, "volume": 4178240.0}, {"date": "2021-09-24", "close": 38.39, "volume": 6287992.0}, {"date": "2021-09-27", "close": 38.48, "volume": 3559578.0}, {"date": "2021-09-28", "close": 37.61, "volume": 4535838.0}, {"date": "2021-09-29", "close": 37.13, "volume": 4444126.0}, {"date": "2021-09-30", "close": 36.49, "volume": 5332564.0}, {"date": "2021-10-01", "close": 36.98, "volume": 3663962.0}, {"date": "2021-10-04", "close": 36.56, "volume": 2834687.0}, {"date": "2021-10-05", "close": 36.9, "volume": 3364433.0}, {"date": "2021-10-06", "close": 36.37, "volume": 4537271.0}, {"date": "2021-10-07", "close": 36.94, "volume": 2837358.0}, {"date": "2021-10-08", "close": 37.16, "volume": 4494413.0}, {"date": "2021-10-11", "close": 36.92, "volume": 4984949.0}, {"date": "2021-10-12", "close": 36.42, "volume": 2530769.0}, {"date": "2021-10-13", "close": 36.85, "volume": 3358920.0}, {"date": "2021-10-14", "close": 37.69, "volume": 3694550.0}, {"date": "2021-10-15", "close": 37.95, "volume": 2867068.0}, {"date": "2021-10-18", "close": 37.82, "volume": 2183185.0}, {"date": "2021-10-19", "close": 37.91, "volume": 2649060.0}, {"date": "2021-10-20", "close": 38.33, "volume": 2455646.0}, {"date": "2021-10-21", "close": 38.46, "volume": 2665141.0}, {"date": "2021-10-22", "close": 38.23, "volume": 3274780.0}, {"date": "2021-10-25", "close": 38.61, "volume": 6831900.0}, {"date": "2021-10-26", "close": 36.58, "volume": 12074560.0}, {"date": "2021-10-27", "close": 35.39, "volume": 7193773.0}, {"date": "2021-10-28", "close": 35.64, "volume": 6065949.0}, {"date": "2021-10-29", "close": 35.57, "volume": 3578900.0}, {"date": "2021-11-01", "close": 36.44, "volume": 4180090.0}, {"date": "2021-11-02", "close": 36.96, "volume": 4512290.0}, {"date": "2021-11-03", "close": 37.06, "volume": 4301358.0}, {"date": "2021-11-04", "close": 36.67, "volume": 3228418.0}, {"date": "2021-11-05", "close": 38.34, "volume": 5353458.0}, {"date": "2021-11-08", "close": 38.47, "volume": 4771783.0}, {"date": "2021-11-09", "close": 38.22, "volume": 3607213.0}, {"date": "2021-11-10", "close": 37.87, "volume": 3198386.0}, {"date": "2021-11-11", "close": 38.26, "volume": 3465413.0}, {"date": "2021-11-12", "close": 39.12, "volume": 3228440.0}, {"date": "2021-11-15", "close": 38.7, "volume": 3067353.0}, {"date": "2021-11-16", "close": 38.65, "volume": 2335707.0}, {"date": "2021-11-17", "close": 38.2, "volume": 3625896.0}, {"date": "2021-11-18", "close": 38.33, "volume": 3171388.0}, {"date": "2021-11-19", "close": 37.65, "volume": 4144331.0}, {"date": "2021-11-22", "close": 38.71, "volume": 5476885.0}, {"date": "2021-11-23", "close": 39.43, "volume": 5040693.0}, {"date": "2021-11-24", "close": 39.04, "volume": 3115643.0}, {"date": "2021-11-26", "close": 37.96, "volume": 2399802.0}, {"date": "2021-11-29", "close": 38.46, "volume": 3639155.0}, {"date": "2021-11-30", "close": 37.09, "volume": 8653086.0}, {"date": "2021-12-01", "close": 36.85, "volume": 6962087.0}, {"date": "2021-12-02", "close": 37.53, "volume": 4296067.0}, {"date": "2021-12-03", "close": 37.13, "volume": 4880481.0}, {"date": "2021-12-06", "close": 37.66, "volume": 4085884.0}, {"date": "2021-12-07", "close": 38.23, "volume": 3500404.0}, {"date": "2021-12-08", "close": 38.32, "volume": 3815894.0}, {"date": "2021-12-09", "close": 37.55, "volume": 3850940.0}, {"date": "2021-12-10", "close": 37.61, "volume": 3395576.0}, {"date": "2021-12-13", "close": 36.93, "volume": 3884349.0}, {"date": "2021-12-14", "close": 36.78, "volume": 3408113.0}, {"date": "2021-12-15", "close": 37.2, "volume": 3823859.0}, {"date": "2021-12-16", "close": 37.1, "volume": 3628813.0}, {"date": "2021-12-17", "close": 36.69, "volume": 8201672.0}, {"date": "2021-12-20", "close": 36.1, "volume": 4663092.0}, {"date": "2021-12-21", "close": 36.26, "volume": 4714777.0}, {"date": "2021-12-22", "close": 36.38, "volume": 3014555.0}, {"date": "2021-12-23", "close": 36.75, "volume": 2888379.0}, {"date": "2021-12-27", "close": 37.37, "volume": 2667458.0}, {"date": "2021-12-28", "close": 37.35, "volume": 2472884.0}, {"date": "2021-12-29", "close": 37.51, "volume": 2832246.0}, {"date": "2021-12-30", "close": 37.21, "volume": 2084654.0}, {"date": "2021-12-31", "close": 37.23, "volume": 2086598.0}, {"date": "2022-01-03", "close": 37.19, "volume": 3180418.0}, {"date": "2022-01-04", "close": 38.01, "volume": 5663031.0}, {"date": "2022-01-05", "close": 38.18, "volume": 6190057.0}, {"date": "2022-01-06", "close": 38.33, "volume": 4935159.0}, {"date": "2022-01-07", "close": 37.97, "volume": 3811530.0}, {"date": "2022-01-10", "close": 37.6, "volume": 4513354.0}, {"date": "2022-01-11", "close": 38.04, "volume": 3925184.0}, {"date": "2022-01-12", "close": 38.17, "volume": 3413075.0}, {"date": "2022-01-13", "close": 38.09, "volume": 3855989.0}, {"date": "2022-01-14", "close": 37.09, "volume": 6977843.0}, {"date": "2022-01-18", "close": 36.65, "volume": 5984362.0}, {"date": "2022-01-19", "close": 35.96, "volume": 3779293.0}, {"date": "2022-01-20", "close": 35.13, "volume": 5343278.0}, {"date": "2022-01-21", "close": 35.06, "volume": 4961202.0}, {"date": "2022-01-24", "close": 35.33, "volume": 6119316.0}, {"date": "2022-01-25", "close": 35.3, "volume": 7054065.0}, {"date": "2022-01-26", "close": 39.24, "volume": 14576140.0}, {"date": "2022-01-27", "close": 40.56, "volume": 11406460.0}, {"date": "2022-01-28", "close": 42.12, "volume": 8744845.0}, {"date": "2022-01-31", "close": 42.04, "volume": 8506038.0}, {"date": "2022-02-01", "close": 42.17, "volume": 5396918.0}, {"date": "2022-02-02", "close": 42.74, "volume": 4487042.0}, {"date": "2022-02-03", "close": 42.61, "volume": 4817210.0}, {"date": "2022-02-04", "close": 42.19, "volume": 3877359.0}, {"date": "2022-02-07", "close": 42.2, "volume": 3539726.0}, {"date": "2022-02-08", "close": 42.74, "volume": 3571758.0}, {"date": "2022-02-09", "close": 42.95, "volume": 3302213.0}, {"date": "2022-02-10", "close": 42.49, "volume": 4791950.0}, {"date": "2022-02-11", "close": 41.87, "volume": 4232648.0}, {"date": "2022-02-14", "close": 41.29, "volume": 5875093.0}, {"date": "2022-02-15", "close": 42.09, "volume": 3271683.0}, {"date": "2022-02-16", "close": 42.39, "volume": 3177426.0}, {"date": "2022-02-17", "close": 41.36, "volume": 3292098.0}, {"date": "2022-02-18", "close": 41.7, "volume": 3436267.0}, {"date": "2022-02-22", "close": 41.12, "volume": 4620562.0}, {"date": "2022-02-23", "close": 40.23, "volume": 4448879.0}, {"date": "2022-02-24", "close": 40.51, "volume": 7095385.0}, {"date": "2022-02-25", "close": 41.1, "volume": 4237750.0}, {"date": "2022-02-28", "close": 40.4, "volume": 6192520.0}, {"date": "2022-03-01", "close": 38.57, "volume": 4837078.0}, {"date": "2022-03-02", "close": 39.83, "volume": 4509011.0}, {"date": "2022-03-03", "close": 39.64, "volume": 3436643.0}, {"date": "2022-03-04", "close": 38.85, "volume": 4394580.0}, {"date": "2022-03-07", "close": 37.29, "volume": 5324176.0}, {"date": "2022-03-08", "close": 36.97, "volume": 5288671.0}, {"date": "2022-03-09", "close": 37.63, "volume": 5225084.0}, {"date": "2022-03-10", "close": 37.01, "volume": 4537712.0}, {"date": "2022-03-11", "close": 36.44, "volume": 4923812.0}, {"date": "2022-03-14", "close": 36.21, "volume": 5109860.0}, {"date": "2022-03-15", "close": 36.59, "volume": 4190427.0}, {"date": "2022-03-16", "close": 37.31, "volume": 6257525.0}, {"date": "2022-03-17", "close": 37.7, "volume": 5001375.0}, {"date": "2022-03-18", "close": 38.02, "volume": 10071640.0}, {"date": "2022-03-21", "close": 37.8, "volume": 4707278.0}, {"date": "2022-03-22", "close": 38.34, "volume": 6076689.0}, {"date": "2022-03-23", "close": 37.55, "volume": 3128854.0}, {"date": "2022-03-24", "close": 38.35, "volume": 5614023.0}, {"date": "2022-03-25", "close": 38.37, "volume": 2937824.0}, {"date": "2022-03-28", "close": 37.95, "volume": 2994991.0}, {"date": "2022-03-29", "close": 38.32, "volume": 3802657.0}, {"date": "2022-03-30", "close": 37.58, "volume": 6188726.0}, {"date": "2022-03-31", "close": 36.91, "volume": 5091301.0}, {"date": "2022-04-01", "close": 36.36, "volume": 3552580.0}, {"date": "2022-04-04", "close": 36.59, "volume": 3460114.0}, {"date": "2022-04-05", "close": 35.67, "volume": 3987911.0}, {"date": "2022-04-06", "close": 34.92, "volume": 4926141.0}, {"date": "2022-04-07", "close": 34.41, "volume": 5690061.0}, {"date": "2022-04-08", "close": 34.09, "volume": 5120367.0}, {"date": "2022-04-11", "close": 33.67, "volume": 3757313.0}, {"date": "2022-04-12", "close": 33.55, "volume": 4106918.0}, {"date": "2022-04-13", "close": 33.87, "volume": 3283868.0}, {"date": "2022-04-14", "close": 33.69, "volume": 4153293.0}, {"date": "2022-04-18", "close": 33.87, "volume": 3727719.0}, {"date": "2022-04-19", "close": 34.71, "volume": 5413956.0}, {"date": "2022-04-20", "close": 34.67, "volume": 4961002.0}, {"date": "2022-04-21", "close": 34.64, "volume": 4529598.0}, {"date": "2022-04-22", "close": 33.8, "volume": 6401895.0}, {"date": "2022-04-25", "close": 34.42, "volume": 8555697.0}, {"date": "2022-04-26", "close": 35.5, "volume": 11680800.0}, {"date": "2022-04-27", "close": 36.07, "volume": 9747185.0}, {"date": "2022-04-28", "close": 36.4, "volume": 5692767.0}, {"date": "2022-04-29", "close": 35.19, "volume": 5096966.0}, {"date": "2022-05-02", "close": 35.96, "volume": 6268199.0}, {"date": "2022-05-03", "close": 36.13, "volume": 3986024.0}, {"date": "2022-05-04", "close": 37.27, "volume": 4594303.0}, {"date": "2022-05-05", "close": 36.53, "volume": 4575356.0}, {"date": "2022-05-06", "close": 36.86, "volume": 4858825.0}, {"date": "2022-05-09", "close": 35.76, "volume": 5157429.0}, {"date": "2022-05-10", "close": 36.0, "volume": 4904225.0}, {"date": "2022-05-11", "close": 34.88, "volume": 5454961.0}, {"date": "2022-05-12", "close": 35.21, "volume": 5022533.0}, {"date": "2022-05-13", "close": 35.54, "volume": 4047364.0}, {"date": "2022-05-16", "close": 35.2, "volume": 4072304.0}, {"date": "2022-05-17", "close": 36.29, "volume": 4123907.0}, {"date": "2022-05-18", "close": 34.06, "volume": 7807155.0}, {"date": "2022-05-19", "close": 33.52, "volume": 5558790.0}, {"date": "2022-05-20", "close": 33.13, "volume": 6053385.0}, {"date": "2022-05-23", "close": 33.76, "volume": 5442010.0}, {"date": "2022-05-24", "close": 33.27, "volume": 6117805.0}, {"date": "2022-05-25", "close": 33.7, "volume": 5132909.0}, {"date": "2022-05-26", "close": 35.22, "volume": 7748955.0}, {"date": "2022-05-27", "close": 35.65, "volume": 4260357.0}, {"date": "2022-05-31", "close": 35.82, "volume": 6618917.0}, {"date": "2022-06-01", "close": 35.44, "volume": 3257669.0}, {"date": "2022-06-02", "close": 36.51, "volume": 3842239.0}, {"date": "2022-06-03", "close": 35.84, "volume": 3501349.0}, {"date": "2022-06-06", "close": 35.89, "volume": 2537205.0}, {"date": "2022-06-07", "close": 35.84, "volume": 3016725.0}, {"date": "2022-06-08", "close": 35.82, "volume": 3812363.0}, {"date": "2022-06-09", "close": 34.26, "volume": 5370153.0}, {"date": "2022-06-10", "close": 33.28, "volume": 3986299.0}, {"date": "2022-06-13", "close": 31.94, "volume": 5153118.0}, {"date": "2022-06-14", "close": 32.1, "volume": 6157270.0}, {"date": "2022-06-15", "close": 32.74, "volume": 6837207.0}, {"date": "2022-06-16", "close": 31.37, "volume": 7330919.0}, {"date": "2022-06-17", "close": 31.88, "volume": 11791390.0}, {"date": "2022-06-21", "close": 32.12, "volume": 4131674.0}, {"date": "2022-06-22", "close": 31.55, "volume": 3764486.0}, {"date": "2022-06-23", "close": 31.61, "volume": 4409371.0}, {"date": "2022-06-24", "close": 32.76, "volume": 8747461.0}, {"date": "2022-06-27", "close": 33.29, "volume": 5223936.0}, {"date": "2022-06-28", "close": 32.5, "volume": 3740912.0}, {"date": "2022-06-29", "close": 32.38, "volume": 3994699.0}, {"date": "2022-06-30", "close": 31.51, "volume": 7291133.0}, {"date": "2022-07-01", "close": 31.91, "volume": 4709570.0}, {"date": "2022-07-05", "close": 31.65, "volume": 3819629.0}, {"date": "2022-07-06", "close": 31.91, "volume": 3303868.0}, {"date": "2022-07-07", "close": 32.66, "volume": 4165920.0}, {"date": "2022-07-08", "close": 32.61, "volume": 2634205.0}, {"date": "2022-07-11", "close": 32.45, "volume": 3192608.0}, {"date": "2022-07-12", "close": 32.36, "volume": 2858383.0}, {"date": "2022-07-13", "close": 32.24, "volume": 2819089.0}, {"date": "2022-07-14", "close": 31.99, "volume": 5245711.0}, {"date": "2022-07-15", "close": 33.2, "volume": 4126765.0}, {"date": "2022-07-18", "close": 32.77, "volume": 4795886.0}, {"date": "2022-07-19", "close": 34.19, "volume": 4681323.0}, {"date": "2022-07-20", "close": 34.42, "volume": 3144531.0}, {"date": "2022-07-21", "close": 34.85, "volume": 3876275.0}, {"date": "2022-07-22", "close": 34.37, "volume": 4481256.0}, {"date": "2022-07-25", "close": 34.49, "volume": 9166033.0}, {"date": "2022-07-26", "close": 34.94, "volume": 7669781.0}, {"date": "2022-07-27", "close": 35.95, "volume": 6201382.0}, {"date": "2022-07-28", "close": 36.29, "volume": 4242280.0}, {"date": "2022-07-29", "close": 36.76, "volume": 5555126.0}, {"date": "2022-08-01", "close": 36.39, "volume": 3559976.0}, {"date": "2022-08-02", "close": 36.11, "volume": 3617026.0}, {"date": "2022-08-03", "close": 36.5, "volume": 2746596.0}, {"date": "2022-08-04", "close": 36.49, "volume": 3161247.0}, {"date": "2022-08-05", "close": 35.8, "volume": 4652525.0}, {"date": "2022-08-08", "close": 35.9, "volume": 2271371.0}, {"date": "2022-08-09", "close": 35.38, "volume": 3925808.0}, {"date": "2022-08-10", "close": 36.8, "volume": 4035457.0}, {"date": "2022-08-11", "close": 37.14, "volume": 3938801.0}, {"date": "2022-08-12", "close": 37.54, "volume": 2146620.0}, {"date": "2022-08-15", "close": 37.18, "volume": 2740545.0}, {"date": "2022-08-16", "close": 37.38, "volume": 2329864.0}, {"date": "2022-08-17", "close": 36.38, "volume": 6209573.0}, {"date": "2022-08-18", "close": 36.86, "volume": 2397746.0}, {"date": "2022-08-19", "close": 36.19, "volume": 3676632.0}, {"date": "2022-08-22", "close": 35.14, "volume": 3813665.0}, {"date": "2022-08-23", "close": 35.04, "volume": 2902566.0}, {"date": "2022-08-24", "close": 34.98, "volume": 6094312.0}, {"date": "2022-08-25", "close": 35.85, "volume": 2808837.0}, {"date": "2022-08-26", "close": 34.64, "volume": 4841779.0}, {"date": "2022-08-29", "close": 34.36, "volume": 3685069.0}, {"date": "2022-08-30", "close": 34.52, "volume": 4941463.0}, {"date": "2022-08-31", "close": 34.32, "volume": 7607037.0}, {"date": "2022-09-01", "close": 33.87, "volume": 4162712.0}, {"date": "2022-09-02", "close": 33.15, "volume": 6728910.0}, {"date": "2022-09-06", "close": 32.79, "volume": 3840415.0}, {"date": "2022-09-07", "close": 32.99, "volume": 6926748.0}, {"date": "2022-09-08", "close": 33.11, "volume": 9251226.0}, {"date": "2022-09-09", "close": 33.64, "volume": 3781589.0}, {"date": "2022-09-12", "close": 34.32, "volume": 5960369.0}, {"date": "2022-09-13", "close": 32.92, "volume": 4591355.0}, {"date": "2022-09-14", "close": 32.92, "volume": 5312630.0}, {"date": "2022-09-15", "close": 32.61, "volume": 5695918.0}, {"date": "2022-09-16", "close": 32.06, "volume": 9532217.0}, {"date": "2022-09-19", "close": 32.37, "volume": 3779744.0}, {"date": "2022-09-20", "close": 31.7, "volume": 3433248.0}, {"date": "2022-09-21", "close": 31.06, "volume": 3837966.0}, {"date": "2022-09-22", "close": 30.72, "volume": 4238903.0}, {"date": "2022-09-23", "close": 30.31, "volume": 3842904.0}, {"date": "2022-09-26", "close": 29.89, "volume": 3586022.0}, {"date": "2022-09-27", "close": 29.5, "volume": 4705725.0}, {"date": "2022-09-28", "close": 29.93, "volume": 6081077.0}, {"date": "2022-09-29", "close": 29.62, "volume": 4570957.0}, {"date": "2022-09-30", "close": 29.02, "volume": 4342557.0}, {"date": "2022-10-03", "close": 29.87, "volume": 4152000.0}, {"date": "2022-10-04", "close": 31.53, "volume": 6731549.0}, {"date": "2022-10-05", "close": 31.32, "volume": 3968226.0}, {"date": "2022-10-06", "close": 31.49, "volume": 4708959.0}, {"date": "2022-10-07", "close": 30.46, "volume": 4182010.0}, {"date": "2022-10-10", "close": 30.13, "volume": 3438147.0}, {"date": "2022-10-11", "close": 29.9, "volume": 3860644.0}, {"date": "2022-10-12", "close": 30.08, "volume": 3604676.0}, {"date": "2022-10-13", "close": 30.58, "volume": 5874078.0}, {"date": "2022-10-14", "close": 30.2, "volume": 4636819.0}, {"date": "2022-10-17", "close": 31.26, "volume": 5790195.0}, {"date": "2022-10-18", "close": 31.5, "volume": 5379231.0}, {"date": "2022-10-19", "close": 31.42, "volume": 3717756.0}, {"date": "2022-10-20", "close": 30.9, "volume": 5433712.0}, {"date": "2022-10-21", "close": 32.19, "volume": 14456870.0}, {"date": "2022-10-24", "close": 32.33, "volume": 7771906.0}, {"date": "2022-10-25", "close": 31.73, "volume": 15604590.0}, {"date": "2022-10-26", "close": 32.39, "volume": 7357559.0}, {"date": "2022-10-27", "close": 32.11, "volume": 4848120.0}, {"date": "2022-10-28", "close": 32.49, "volume": 3517476.0}, {"date": "2022-10-31", "close": 32.17, "volume": 4122538.0}, {"date": "2022-11-01", "close": 32.56, "volume": 4012788.0}, {"date": "2022-11-02", "close": 31.75, "volume": 3869317.0}, {"date": "2022-11-03", "close": 31.88, "volume": 3546552.0}, {"date": "2022-11-04", "close": 32.89, "volume": 3736656.0}, {"date": "2022-11-07", "close": 33.08, "volume": 3255739.0}, {"date": "2022-11-08", "close": 32.98, "volume": 4569695.0}, {"date": "2022-11-09", "close": 32.06, "volume": 4365807.0}, {"date": "2022-11-10", "close": 33.9, "volume": 5408129.0}, {"date": "2022-11-11", "close": 34.46, "volume": 3782977.0}, {"date": "2022-11-14", "close": 33.99, "volume": 4856000.0}, {"date": "2022-11-15", "close": 34.36, "volume": 4640995.0}, {"date": "2022-11-16", "close": 33.48, "volume": 4376779.0}, {"date": "2022-11-17", "close": 33.29, "volume": 2862156.0}, {"date": "2022-11-18", "close": 33.89, "volume": 3315045.0}, {"date": "2022-11-21", "close": 33.66, "volume": 3035294.0}, {"date": "2022-11-22", "close": 33.98, "volume": 3400343.0}, {"date": "2022-11-23", "close": 33.92, "volume": 3657829.0}, {"date": "2022-11-25", "close": 34.12, "volume": 1414661.0}, {"date": "2022-11-28", "close": 33.11, "volume": 5444123.0}, {"date": "2022-11-29", "close": 33.41, "volume": 3194854.0}, {"date": "2022-11-30", "close": 34.13, "volume": 7799932.0}, {"date": "2022-12-01", "close": 34.24, "volume": 4394317.0}, {"date": "2022-12-02", "close": 34.0, "volume": 3117986.0}, {"date": "2022-12-05", "close": 33.5, "volume": 3193270.0}, {"date": "2022-12-06", "close": 33.28, "volume": 2982795.0}, {"date": "2022-12-07", "close": 33.12, "volume": 2179752.0}, {"date": "2022-12-08", "close": 33.32, "volume": 2327113.0}, {"date": "2022-12-09", "close": 33.02, "volume": 4742852.0}, {"date": "2022-12-12", "close": 33.49, "volume": 4068532.0}, {"date": "2022-12-13", "close": 33.99, "volume": 3034770.0}, {"date": "2022-12-14", "close": 33.73, "volume": 4078724.0}, {"date": "2022-12-15", "close": 32.79, "volume": 3739707.0}, {"date": "2022-12-16", "close": 32.3, "volume": 9870462.0}, {"date": "2022-12-19", "close": 31.75, "volume": 5007848.0}, {"date": "2022-12-20", "close": 31.55, "volume": 3933265.0}, {"date": "2022-12-21", "close": 32.03, "volume": 2783639.0}, {"date": "2022-12-22", "close": 31.57, "volume": 3021050.0}, {"date": "2022-12-23", "close": 31.75, "volume": 1988831.0}, {"date": "2022-12-27", "close": 31.9, "volume": 2319971.0}, {"date": "2022-12-28", "close": 31.42, "volume": 1923530.0}, {"date": "2022-12-29", "close": 31.98, "volume": 2136239.0}, {"date": "2022-12-30", "close": 31.94, "volume": 2592883.0}, {"date": "2023-01-03", "close": 32.54, "volume": 3548802.0}, {"date": "2023-01-04", "close": 34.11, "volume": 5799226.0}, {"date": "2023-01-05", "close": 34.39, "volume": 5257061.0}, {"date": "2023-01-06", "close": 35.38, "volume": 5306207.0}, {"date": "2023-01-09", "close": 35.42, "volume": 6845502.0}, {"date": "2023-01-10", "close": 35.84, "volume": 3129886.0}, {"date": "2023-01-11", "close": 36.41, "volume": 3592944.0}, {"date": "2023-01-12", "close": 36.54, "volume": 4315521.0}, {"date": "2023-01-13", "close": 36.07, "volume": 3643373.0}, {"date": "2023-01-17", "close": 35.95, "volume": 4565513.0}, {"date": "2023-01-18", "close": 35.94, "volume": 3013628.0}, {"date": "2023-01-19", "close": 35.75, "volume": 3311104.0}, {"date": "2023-01-20", "close": 35.84, "volume": 5978154.0}, {"date": "2023-01-23", "close": 36.11, "volume": 4697536.0}, {"date": "2023-01-24", "close": 35.81, "volume": 3469967.0}, {"date": "2023-01-25", "close": 35.56, "volume": 4334809.0}, {"date": "2023-01-26", "close": 36.43, "volume": 4777904.0}, {"date": "2023-01-27", "close": 36.8, "volume": 4588693.0}, {"date": "2023-01-30", "close": 36.39, "volume": 6646356.0}, {"date": "2023-01-31", "close": 34.61, "volume": 14063380.0}, {"date": "2023-02-01", "close": 35.28, "volume": 6855265.0}, {"date": "2023-02-02", "close": 36.29, "volume": 4848807.0}, {"date": "2023-02-03", "close": 35.74, "volume": 3572644.0}, {"date": "2023-02-06", "close": 35.02, "volume": 4514611.0}, {"date": "2023-02-07", "close": 35.19, "volume": 5692601.0}, {"date": "2023-02-08", "close": 35.14, "volume": 4396486.0}, {"date": "2023-02-09", "close": 35.0, "volume": 3346152.0}, {"date": "2023-02-10", "close": 35.25, "volume": 3656866.0}, {"date": "2023-02-13", "close": 35.67, "volume": 3596626.0}, {"date": "2023-02-14", "close": 35.39, "volume": 2868543.0}, {"date": "2023-02-15", "close": 35.63, "volume": 2745971.0}, {"date": "2023-02-16", "close": 35.35, "volume": 1976996.0}, {"date": "2023-02-17", "close": 35.58, "volume": 4389151.0}, {"date": "2023-02-21", "close": 34.61, "volume": 6262865.0}, {"date": "2023-02-22", "close": 34.42, "volume": 2746205.0}, {"date": "2023-02-23", "close": 34.7, "volume": 2688700.0}, {"date": "2023-02-24", "close": 34.31, "volume": 3243617.0}, {"date": "2023-02-27", "close": 34.31, "volume": 3472194.0}, {"date": "2023-02-28", "close": 33.95, "volume": 4687377.0}, {"date": "2023-03-01", "close": 34.33, "volume": 3563937.0}, {"date": "2023-03-02", "close": 34.51, "volume": 3849660.0}, {"date": "2023-03-03", "close": 35.27, "volume": 5187234.0}, {"date": "2023-03-06", "close": 35.47, "volume": 5976498.0}, {"date": "2023-03-07", "close": 34.44, "volume": 5688973.0}, {"date": "2023-03-08", "close": 34.38, "volume": 3901154.0}, {"date": "2023-03-09", "close": 33.95, "volume": 3406443.0}, {"date": "2023-03-10", "close": 33.26, "volume": 3257723.0}, {"date": "2023-03-13", "close": 33.07, "volume": 3667765.0}, {"date": "2023-03-14", "close": 33.56, "volume": 4199778.0}, {"date": "2023-03-15", "close": 32.81, "volume": 3346747.0}, {"date": "2023-03-16", "close": 33.33, "volume": 3622658.0}, {"date": "2023-03-17", "close": 32.82, "volume": 6649983.0}, {"date": "2023-03-20", "close": 33.23, "volume": 4381620.0}, {"date": "2023-03-21", "close": 33.67, "volume": 2877986.0}, {"date": "2023-03-22", "close": 32.77, "volume": 4139015.0}, {"date": "2023-03-23", "close": 32.66, "volume": 3971848.0}, {"date": "2023-03-24", "close": 32.85, "volume": 3581931.0}, {"date": "2023-03-27", "close": 33.35, "volume": 3873035.0}, {"date": "2023-03-28", "close": 33.55, "volume": 3835547.0}, {"date": "2023-03-29", "close": 34.36, "volume": 3682854.0}, {"date": "2023-03-30", "close": 34.82, "volume": 3862509.0}, {"date": "2023-03-31", "close": 35.28, "volume": 4261652.0}, {"date": "2023-04-03", "close": 34.95, "volume": 4885049.0}, {"date": "2023-04-04", "close": 34.43, "volume": 3277047.0}, {"date": "2023-04-05", "close": 34.26, "volume": 4021638.0}, {"date": "2023-04-06", "close": 34.1, "volume": 3104703.0}, {"date": "2023-04-10", "close": 34.88, "volume": 4549123.0}, {"date": "2023-04-11", "close": 34.98, "volume": 3087942.0}, {"date": "2023-04-12", "close": 34.74, "volume": 2997246.0}, {"date": "2023-04-13", "close": 34.93, "volume": 3241411.0}, {"date": "2023-04-14", "close": 34.78, "volume": 2575481.0}, {"date": "2023-04-17", "close": 34.74, "volume": 3466934.0}, {"date": "2023-04-18", "close": 34.5, "volume": 3697407.0}, {"date": "2023-04-19", "close": 34.0, "volume": 5080588.0}, {"date": "2023-04-20", "close": 33.98, "volume": 3620707.0}, {"date": "2023-04-21", "close": 33.6, "volume": 17674720.0}, {"date": "2023-04-24", "close": 33.66, "volume": 6597659.0}, {"date": "2023-04-25", "close": 32.89, "volume": 7704534.0}, {"date": "2023-04-26", "close": 32.24, "volume": 6084229.0}, {"date": "2023-04-27", "close": 32.75, "volume": 4596539.0}, {"date": "2023-04-28", "close": 33.22, "volume": 3867133.0}, {"date": "2023-05-01", "close": 33.11, "volume": 3330909.0}, {"date": "2023-05-02", "close": 32.49, "volume": 3682116.0}, {"date": "2023-05-03", "close": 31.67, "volume": 4549910.0}, {"date": "2023-05-04", "close": 31.37, "volume": 4855927.0}, {"date": "2023-05-05", "close": 31.48, "volume": 4009489.0}, {"date": "2023-05-08", "close": 31.47, "volume": 4578185.0}, {"date": "2023-05-09", "close": 31.16, "volume": 3321386.0}, {"date": "2023-05-10", "close": 31.29, "volume": 3638149.0}, {"date": "2023-05-11", "close": 30.98, "volume": 3645423.0}, {"date": "2023-05-12", "close": 30.99, "volume": 2636385.0}, {"date": "2023-05-15", "close": 31.2, "volume": 3081427.0}, {"date": "2023-05-16", "close": 30.63, "volume": 3696374.0}, {"date": "2023-05-17", "close": 30.82, "volume": 2549842.0}, {"date": "2023-05-18", "close": 31.29, "volume": 2802487.0}, {"date": "2023-05-19", "close": 31.32, "volume": 4233550.0}, {"date": "2023-05-22", "close": 31.5, "volume": 4027428.0}, {"date": "2023-05-23", "close": 30.77, "volume": 5264234.0}, {"date": "2023-05-24", "close": 31.53, "volume": 10349950.0}, {"date": "2023-05-25", "close": 31.04, "volume": 5811062.0}, {"date": "2023-05-26", "close": 31.53, "volume": 3766317.0}, {"date": "2023-05-30", "close": 31.16, "volume": 3613886.0}, {"date": "2023-05-31", "close": 30.81, "volume": 10774260.0}, {"date": "2023-06-01", "close": 30.87, "volume": 5786253.0}, {"date": "2023-06-02", "close": 31.51, "volume": 5699995.0}, {"date": "2023-06-05", "close": 31.05, "volume": 3081793.0}, {"date": "2023-06-06", "close": 31.28, "volume": 3003143.0}, {"date": "2023-06-07", "close": 31.89, "volume": 7049059.0}, {"date": "2023-06-08", "close": 31.68, "volume": 2999498.0}, {"date": "2023-06-09", "close": 32.78, "volume": 7149100.0}, {"date": "2023-06-12", "close": 32.83, "volume": 2987986.0}, {"date": "2023-06-13", "close": 32.99, "volume": 3143963.0}, {"date": "2023-06-14", "close": 33.24, "volume": 5056994.0}, {"date": "2023-06-15", "close": 33.84, "volume": 5271239.0}, {"date": "2023-06-16", "close": 35.85, "volume": 21262900.0}, {"date": "2023-06-20", "close": 34.9, "volume": 7432830.0}, {"date": "2023-06-21", "close": 34.42, "volume": 4493730.0}, {"date": "2023-06-22", "close": 34.45, "volume": 4393012.0}, {"date": "2023-06-23", "close": 33.86, "volume": 5961972.0}, {"date": "2023-06-26", "close": 34.14, "volume": 4643505.0}, {"date": "2023-06-27", "close": 34.69, "volume": 2990230.0}, {"date": "2023-06-28", "close": 34.78, "volume": 4363893.0}, {"date": "2023-06-29", "close": 34.71, "volume": 3720139.0}, {"date": "2023-06-30", "close": 35.04, "volume": 4382517.0}, {"date": "2023-07-03", "close": 35.16, "volume": 1598575.0}, {"date": "2023-07-05", "close": 34.98, "volume": 3785604.0}, {"date": "2023-07-06", "close": 34.65, "volume": 2888728.0}, {"date": "2023-07-07", "close": 34.7, "volume": 2521476.0}, {"date": "2023-07-10", "close": 35.02, "volume": 2575303.0}, {"date": "2023-07-11", "close": 35.4, "volume": 3058124.0}, {"date": "2023-07-12", "close": 35.56, "volume": 3269215.0}, {"date": "2023-07-13", "close": 35.82, "volume": 3101024.0}, {"date": "2023-07-14", "close": 33.56, "volume": 7177033.0}, {"date": "2023-07-17", "close": 33.6, "volume": 4100017.0}, {"date": "2023-07-18", "close": 33.63, "volume": 5660043.0}, {"date": "2023-07-19", "close": 33.6, "volume": 4044424.0}, {"date": "2023-07-20", "close": 33.19, "volume": 5432443.0}, {"date": "2023-07-21", "close": 33.22, "volume": 3503053.0}, {"date": "2023-07-24", "close": 33.19, "volume": 5238843.0}, {"date": "2023-07-25", "close": 34.0, "volume": 7632280.0}, {"date": "2023-07-26", "close": 34.4, "volume": 6166761.0}, {"date": "2023-07-27", "close": 33.81, "volume": 6549468.0}, {"date": "2023-07-28", "close": 33.76, "volume": 4955238.0}, {"date": "2023-07-31", "close": 33.94, "volume": 7929981.0}, {"date": "2023-08-01", "close": 33.74, "volume": 4404502.0}, {"date": "2023-08-02", "close": 33.81, "volume": 3979633.0}, {"date": "2023-08-03", "close": 33.57, "volume": 5121880.0}, {"date": "2023-08-04", "close": 33.1, "volume": 4784130.0}, {"date": "2023-08-07", "close": 33.11, "volume": 3256345.0}, {"date": "2023-08-08", "close": 32.83, "volume": 3382560.0}, {"date": "2023-08-09", "close": 32.56, "volume": 3620204.0}, {"date": "2023-08-10", "close": 32.66, "volume": 2916250.0}, {"date": "2023-08-11", "close": 32.43, "volume": 2621303.0}, {"date": "2023-08-14", "close": 32.36, "volume": 2914389.0}, {"date": "2023-08-15", "close": 31.89, "volume": 3362594.0}, {"date": "2023-08-16", "close": 31.75, "volume": 3096126.0}, {"date": "2023-08-17", "close": 32.03, "volume": 2177614.0}, {"date": "2023-08-18", "close": 32.15, "volume": 2629381.0}, {"date": "2023-08-21", "close": 32.0, "volume": 1992636.0}, {"date": "2023-08-22", "close": 31.96, "volume": 2666274.0}, {"date": "2023-08-23", "close": 32.2, "volume": 1803485.0}, {"date": "2023-08-24", "close": 31.95, "volume": 2414206.0}, {"date": "2023-08-25", "close": 32.43, "volume": 3112670.0}, {"date": "2023-08-28", "close": 32.65, "volume": 1861400.0}, {"date": "2023-08-29", "close": 32.9, "volume": 2746324.0}, {"date": "2023-08-30", "close": 32.76, "volume": 2649167.0}, {"date": "2023-08-31", "close": 32.82, "volume": 3617143.0}, {"date": "2023-09-01", "close": 32.86, "volume": 3018246.0}, {"date": "2023-09-05", "close": 32.2, "volume": 2820535.0}, {"date": "2023-09-06", "close": 31.86, "volume": 6148801.0}, {"date": "2023-09-07", "close": 31.52, "volume": 2933041.0}, {"date": "2023-09-08", "close": 31.37, "volume": 2744292.0}, {"date": "2023-09-11", "close": 31.03, "volume": 2177662.0}, {"date": "2023-09-12", "close": 31.39, "volume": 3271840.0}, {"date": "2023-09-13", "close": 31.26, "volume": 2401984.0}, {"date": "2023-09-14", "close": 31.48, "volume": 2763294.0}, {"date": "2023-09-15", "close": 31.23, "volume": 5427930.0}, {"date": "2023-09-18", "close": 31.57, "volume": 3196858.0}, {"date": "2023-09-19", "close": 31.88, "volume": 4069174.0}, {"date": "2023-09-20", "close": 31.62, "volume": 2021734.0}, {"date": "2023-09-21", "close": 31.18, "volume": 2831083.0}, {"date": "2023-09-22", "close": 31.22, "volume": 2605750.0}, {"date": "2023-09-25", "close": 30.97, "volume": 2632802.0}, {"date": "2023-09-26", "close": 30.12, "volume": 3522192.0}, {"date": "2023-09-27", "close": 30.06, "volume": 2466497.0}, {"date": "2023-09-28", "close": 30.32, "volume": 2924992.0}, {"date": "2023-09-29", "close": 30.47, "volume": 3036832.0}, {"date": "2023-10-02", "close": 30.21, "volume": 2611905.0}, {"date": "2023-10-03", "close": 30.02, "volume": 2767900.0}, {"date": "2023-10-04", "close": 30.07, "volume": 2658516.0}, {"date": "2023-10-05", "close": 29.68, "volume": 2602659.0}, {"date": "2023-10-06", "close": 29.58, "volume": 2561985.0}, {"date": "2023-10-09", "close": 29.44, "volume": 2857407.0}, {"date": "2023-10-10", "close": 29.25, "volume": 4182429.0}, {"date": "2023-10-11", "close": 29.1, "volume": 3066168.0}, {"date": "2023-10-12", "close": 28.13, "volume": 5720810.0}, {"date": "2023-10-13", "close": 27.93, "volume": 3741021.0}, {"date": "2023-10-16", "close": 28.4, "volume": 5693408.0}, {"date": "2023-10-17", "close": 28.19, "volume": 4151395.0}, {"date": "2023-10-18", "close": 27.6, "volume": 3150270.0}, {"date": "2023-10-19", "close": 27.43, "volume": 3904596.0}, {"date": "2023-10-20", "close": 27.17, "volume": 4367398.0}, {"date": "2023-10-23", "close": 26.93, "volume": 4442231.0}, {"date": "2023-10-24", "close": 26.86, "volume": 10372880.0}, {"date": "2023-10-25", "close": 26.78, "volume": 7805170.0}, {"date": "2023-10-26", "close": 26.93, "volume": 3872096.0}, {"date": "2023-10-27", "close": 26.59, "volume": 4266847.0}, {"date": "2023-10-30", "close": 26.66, "volume": 3744947.0}, {"date": "2023-10-31", "close": 26.76, "volume": 3975732.0}, {"date": "2023-11-01", "close": 26.66, "volume": 3155188.0}, {"date": "2023-11-02", "close": 27.38, "volume": 3373753.0}, {"date": "2023-11-03", "close": 27.93, "volume": 3887123.0}, {"date": "2023-11-06", "close": 27.72, "volume": 2750204.0}, {"date": "2023-11-07", "close": 27.47, "volume": 3310837.0}, {"date": "2023-11-08", "close": 27.31, "volume": 2145735.0}, {"date": "2023-11-09", "close": 27.07, "volume": 2621397.0}, {"date": "2023-11-10", "close": 27.68, "volume": 4537127.0}, {"date": "2023-11-13", "close": 27.72, "volume": 3103437.0}, {"date": "2023-11-14", "close": 28.46, "volume": 5226150.0}, {"date": "2023-11-15", "close": 28.95, "volume": 4819101.0}, {"date": "2023-11-16", "close": 28.38, "volume": 3305508.0}, {"date": "2023-11-17", "close": 28.48, "volume": 3059167.0}, {"date": "2023-11-20", "close": 28.29, "volume": 3660353.0}, {"date": "2023-11-21", "close": 28.11, "volume": 3479232.0}, {"date": "2023-11-22", "close": 28.16, "volume": 2723509.0}, {"date": "2023-11-24", "close": 28.2, "volume": 976645.0}, {"date": "2023-11-27", "close": 27.87, "volume": 2689019.0}, {"date": "2023-11-28", "close": 27.76, "volume": 5052610.0}, {"date": "2023-11-29", "close": 28.22, "volume": 3565710.0}, {"date": "2023-11-30", "close": 28.49, "volume": 7180583.0}, {"date": "2023-12-01", "close": 28.84, "volume": 3638603.0}, {"date": "2023-12-04", "close": 28.86, "volume": 3449872.0}, {"date": "2023-12-05", "close": 28.46, "volume": 4754766.0}, {"date": "2023-12-06", "close": 28.79, "volume": 4608625.0}, {"date": "2023-12-07", "close": 29.01, "volume": 4718517.0}, {"date": "2023-12-08", "close": 29.11, "volume": 3790882.0}, {"date": "2023-12-11", "close": 29.5, "volume": 5919689.0}, {"date": "2023-12-12", "close": 29.41, "volume": 4178506.0}, {"date": "2023-12-13", "close": 29.68, "volume": 5506518.0}, {"date": "2023-12-14", "close": 30.57, "volume": 5375159.0}, {"date": "2023-12-15", "close": 30.46, "volume": 7860451.0}, {"date": "2023-12-18", "close": 30.1, "volume": 7148409.0}, {"date": "2023-12-19", "close": 30.38, "volume": 4435826.0}, {"date": "2023-12-20", "close": 29.75, "volume": 3642896.0}, {"date": "2023-12-21", "close": 30.18, "volume": 3703457.0}, {"date": "2023-12-22", "close": 30.23, "volume": 2973110.0}, {"date": "2023-12-26", "close": 30.45, "volume": 2201679.0}, {"date": "2023-12-27", "close": 30.56, "volume": 2896370.0}, {"date": "2023-12-28", "close": 30.63, "volume": 3575025.0}, {"date": "2023-12-29", "close": 30.45, "volume": 2855870.0}, {"date": "2024-01-02", "close": 30.49, "volume": 4923403.0}, {"date": "2024-01-03", "close": 30.13, "volume": 4439590.0}, {"date": "2024-01-04", "close": 30.28, "volume": 4008595.0}, {"date": "2024-01-05", "close": 30.57, "volume": 5701450.0}, {"date": "2024-01-08", "close": 31.32, "volume": 6979668.0}, {"date": "2024-01-09", "close": 30.59, "volume": 4271614.0}, {"date": "2024-01-10", "close": 30.69, "volume": 2841516.0}, {"date": "2024-01-11", "close": 30.74, "volume": 3779701.0}, {"date": "2024-01-12", "close": 30.6, "volume": 4333693.0}, {"date": "2024-01-16", "close": 30.22, "volume": 5246448.0}, {"date": "2024-01-17", "close": 29.85, "volume": 2826011.0}, {"date": "2024-01-18", "close": 30.16, "volume": 4969151.0}, {"date": "2024-01-19", "close": 30.44, "volume": 5534458.0}, {"date": "2024-01-22", "close": 30.62, "volume": 5276368.0}, {"date": "2024-01-23", "close": 30.3, "volume": 6164376.0}, {"date": "2024-01-24", "close": 30.37, "volume": 5495710.0}, {"date": "2024-01-25", "close": 30.82, "volume": 4926991.0}, {"date": "2024-01-26", "close": 30.86, "volume": 4596691.0}, {"date": "2024-01-29", "close": 31.15, "volume": 7017194.0}, {"date": "2024-01-30", "close": 33.3, "volume": 11379920.0}, {"date": "2024-01-31", "close": 32.49, "volume": 10103750.0}, {"date": "2024-02-01", "close": 32.09, "volume": 5168443.0}, {"date": "2024-02-02", "close": 32.25, "volume": 4246793.0}, {"date": "2024-02-05", "close": 32.01, "volume": 9026476.0}, {"date": "2024-02-06", "close": 32.04, "volume": 3984528.0}, {"date": "2024-02-07", "close": 31.79, "volume": 3955840.0}, {"date": "2024-02-08", "close": 31.73, "volume": 3542656.0}, {"date": "2024-02-09", "close": 32.04, "volume": 2844459.0}, {"date": "2024-02-12", "close": 32.18, "volume": 3206410.0}, {"date": "2024-02-13", "close": 31.28, "volume": 5065195.0}, {"date": "2024-02-14", "close": 31.75, "volume": 3888827.0}, {"date": "2024-02-15", "close": 32.03, "volume": 3589051.0}, {"date": "2024-02-16", "close": 31.91, "volume": 3374062.0}, {"date": "2024-02-20", "close": 32.29, "volume": 5561935.0}, {"date": "2024-02-21", "close": 32.25, "volume": 3922364.0}, {"date": "2024-02-22", "close": 32.69, "volume": 4716714.0}, {"date": "2024-02-23", "close": 32.69, "volume": 2885316.0}, {"date": "2024-02-26", "close": 32.51, "volume": 4089888.0}, {"date": "2024-02-27", "close": 32.43, "volume": 2533943.0}, {"date": "2024-02-28", "close": 32.09, "volume": 3000525.0}, {"date": "2024-02-29", "close": 32.24, "volume": 6684801.0}, {"date": "2024-03-01", "close": 32.45, "volume": 4710920.0}, {"date": "2024-03-04", "close": 33.38, "volume": 5846057.0}, {"date": "2024-03-05", "close": 32.5, "volume": 6456819.0}, {"date": "2024-03-06", "close": 32.81, "volume": 3831072.0}, {"date": "2024-03-07", "close": 32.6, "volume": 6428221.0}, {"date": "2024-03-08", "close": 32.71, "volume": 3836086.0}, {"date": "2024-03-11", "close": 32.9, "volume": 3051365.0}, {"date": "2024-03-12", "close": 32.89, "volume": 3365960.0}, {"date": "2024-03-13", "close": 32.73, "volume": 3826803.0}, {"date": "2024-03-14", "close": 32.53, "volume": 3889641.0}, {"date": "2024-03-15", "close": 32.51, "volume": 8405294.0}, {"date": "2024-03-18", "close": 32.33, "volume": 6913396.0}, {"date": "2024-03-19", "close": 32.55, "volume": 4040548.0}, {"date": "2024-03-20", "close": 32.67, "volume": 5431637.0}, {"date": "2024-03-21", "close": 33.13, "volume": 5398188.0}, {"date": "2024-03-22", "close": 32.57, "volume": 4104467.0}, {"date": "2024-03-25", "close": 32.47, "volume": 2587683.0}, {"date": "2024-03-26", "close": 32.31, "volume": 5452557.0}, {"date": "2024-03-27", "close": 33.02, "volume": 4027031.0}, {"date": "2024-03-28", "close": 32.96, "volume": 3939089.0}, {"date": "2024-04-01", "close": 32.67, "volume": 2304528.0}, {"date": "2024-04-02", "close": 32.51, "volume": 5086158.0}, {"date": "2024-04-03", "close": 32.57, "volume": 2985739.0}, {"date": "2024-04-04", "close": 32.37, "volume": 4417552.0}, {"date": "2024-04-05", "close": 32.54, "volume": 4540686.0}, {"date": "2024-04-08", "close": 32.19, "volume": 4923718.0}, {"date": "2024-04-09", "close": 32.55, "volume": 4345016.0}, {"date": "2024-04-10", "close": 31.95, "volume": 4155325.0}, {"date": "2024-04-11", "close": 32.27, "volume": 5991283.0}, {"date": "2024-04-12", "close": 31.49, "volume": 3352454.0}, {"date": "2024-04-15", "close": 31.29, "volume": 3385039.0}, {"date": "2024-04-16", "close": 30.92, "volume": 5754371.0}, {"date": "2024-04-17", "close": 30.98, "volume": 5182762.0}, {"date": "2024-04-18", "close": 30.91, "volume": 4653712.0}, {"date": "2024-04-19", "close": 31.27, "volume": 4636555.0}, {"date": "2024-04-22", "close": 31.55, "volume": 3521795.0}, {"date": "2024-04-23", "close": 31.53, "volume": 3186553.0}, {"date": "2024-04-24", "close": 31.52, "volume": 3203487.0}, {"date": "2024-04-25", "close": 31.35, "volume": 3770102.0}, {"date": "2024-04-26", "close": 31.33, "volume": 3689954.0}, {"date": "2024-04-29", "close": 31.78, "volume": 5596298.0}, {"date": "2024-04-30", "close": 33.38, "volume": 12895840.0}, {"date": "2024-05-01", "close": 33.48, "volume": 9865350.0}, {"date": "2024-05-02", "close": 33.57, "volume": 5213867.0}, {"date": "2024-05-03", "close": 33.72, "volume": 4490410.0}, {"date": "2024-05-06", "close": 33.44, "volume": 6961628.0}, {"date": "2024-05-07", "close": 33.42, "volume": 3997453.0}, {"date": "2024-05-08", "close": 33.93, "volume": 3956649.0}, {"date": "2024-05-09", "close": 34.2, "volume": 2816007.0}, {"date": "2024-05-10", "close": 34.17, "volume": 2891733.0}, {"date": "2024-05-13", "close": 34.28, "volume": 2428033.0}, {"date": "2024-05-14", "close": 34.95, "volume": 6731852.0}, {"date": "2024-05-15", "close": 35.11, "volume": 4046305.0}, {"date": "2024-05-16", "close": 35.22, "volume": 4606270.0}, {"date": "2024-05-17", "close": 35.35, "volume": 3780830.0}, {"date": "2024-05-20", "close": 35.52, "volume": 7332408.0}, {"date": "2024-05-21", "close": 36.48, "volume": 10930340.0}, {"date": "2024-05-22", "close": 36.58, "volume": 5040281.0}, {"date": "2024-05-23", "close": 36.12, "volume": 3088149.0}, {"date": "2024-05-24", "close": 36.28, "volume": 2763482.0}, {"date": "2024-05-28", "close": 35.85, "volume": 4085325.0}, {"date": "2024-05-29", "close": 35.55, "volume": 3489211.0}, {"date": "2024-05-30", "close": 36.96, "volume": 11639170.0}, {"date": "2024-05-31", "close": 37.26, "volume": 7377685.0}, {"date": "2024-06-03", "close": 37.36, "volume": 5593211.0}, {"date": "2024-06-04", "close": 37.01, "volume": 3420844.0}, {"date": "2024-06-05", "close": 37.49, "volume": 3433707.0}, {"date": "2024-06-06", "close": 37.4, "volume": 3897333.0}, {"date": "2024-06-07", "close": 36.93, "volume": 4180524.0}, {"date": "2024-06-10", "close": 36.86, "volume": 3035678.0}, {"date": "2024-06-11", "close": 37.35, "volume": 8789334.0}, {"date": "2024-06-12", "close": 38.02, "volume": 8419899.0}, {"date": "2024-06-13", "close": 38.08, "volume": 9043130.0}, {"date": "2024-06-14", "close": 37.25, "volume": 5694647.0}, {"date": "2024-06-17", "close": 38.75, "volume": 13486770.0}, {"date": "2024-06-18", "close": 40.21, "volume": 15808450.0}, {"date": "2024-06-20", "close": 39.85, "volume": 11562810.0}, {"date": "2024-06-21", "close": 40.05, "volume": 12917970.0}, {"date": "2024-06-24", "close": 39.9, "volume": 9404210.0}, {"date": "2024-06-25", "close": 39.77, "volume": 5280139.0}, {"date": "2024-06-26", "close": 38.28, "volume": 15867670.0}, {"date": "2024-06-27", "close": 38.59, "volume": 11604860.0}, {"date": "2024-06-28", "close": 38.85, "volume": 8378016.0}, {"date": "2024-07-01", "close": 38.66, "volume": 4138544.0}, {"date": "2024-07-02", "close": 38.39, "volume": 6271957.0}, {"date": "2024-07-03", "close": 38.42, "volume": 3077788.0}, {"date": "2024-07-05", "close": 38.44, "volume": 3286608.0}, {"date": "2024-07-08", "close": 43.05, "volume": 35464500.0}, {"date": "2024-07-09", "close": 44.67, "volume": 22544290.0}, {"date": "2024-07-10", "close": 45.48, "volume": 13188780.0}, {"date": "2024-07-11", "close": 45.05, "volume": 10003040.0}, {"date": "2024-07-12", "close": 45.62, "volume": 10049360.0}, {"date": "2024-07-15", "close": 45.76, "volume": 11538200.0}, {"date": "2024-07-16", "close": 46.2, "volume": 8259991.0}, {"date": "2024-07-17", "close": 45.84, "volume": 7444829.0}, {"date": "2024-07-18", "close": 44.99, "volume": 6762453.0}, {"date": "2024-07-19", "close": 44.31, "volume": 6016897.0}, {"date": "2024-07-22", "close": 44.31, "volume": 6154597.0}, {"date": "2024-07-23", "close": 44.06, "volume": 6462642.0}, {"date": "2024-07-24", "close": 43.95, "volume": 7370775.0}, {"date": "2024-07-25", "close": 42.81, "volume": 8275708.0}, {"date": "2024-07-26", "close": 42.85, "volume": 7690482.0}, {"date": "2024-07-29", "close": 42.68, "volume": 11589690.0}, {"date": "2024-07-30", "close": 39.74, "volume": 25844690.0}, {"date": "2024-07-31", "close": 40.01, "volume": 13528750.0}, {"date": "2024-08-01", "close": 40.04, "volume": 8966841.0}, {"date": "2024-08-02", "close": 38.94, "volume": 6589395.0}, {"date": "2024-08-05", "close": 37.76, "volume": 6816484.0}, {"date": "2024-08-06", "close": 38.33, "volume": 7388961.0}, {"date": "2024-08-07", "close": 37.85, "volume": 5983918.0}, {"date": "2024-08-08", "close": 38.61, "volume": 4128066.0}, {"date": "2024-08-09", "close": 38.45, "volume": 3163749.0}, {"date": "2024-08-12", "close": 39.31, "volume": 4119818.0}, {"date": "2024-08-13", "close": 39.77, "volume": 5439207.0}, {"date": "2024-08-14", "close": 39.59, "volume": 4456745.0}, {"date": "2024-08-15", "close": 40.26, "volume": 5466089.0}, {"date": "2024-08-16", "close": 40.2, "volume": 4741778.0}, {"date": "2024-08-19", "close": 40.61, "volume": 2851744.0}, {"date": "2024-08-20", "close": 40.73, "volume": 3182236.0}, {"date": "2024-08-21", "close": 42.08, "volume": 4557604.0}, {"date": "2024-08-22", "close": 41.27, "volume": 3736362.0}, {"date": "2024-08-23", "close": 41.94, "volume": 2893101.0}, {"date": "2024-08-26", "close": 42.22, "volume": 2607264.0}, {"date": "2024-08-27", "close": 42.52, "volume": 4120223.0}, {"date": "2024-08-28", "close": 42.32, "volume": 3727111.0}, {"date": "2024-08-29", "close": 41.87, "volume": 4482805.0}, {"date": "2024-08-30", "close": 41.85, "volume": 5231420.0}, {"date": "2024-09-03", "close": 40.67, "volume": 4886442.0}, {"date": "2024-09-04", "close": 41.24, "volume": 3493849.0}, {"date": "2024-09-05", "close": 41.37, "volume": 4030276.0}, {"date": "2024-09-06", "close": 40.64, "volume": 4653314.0}, {"date": "2024-09-09", "close": 40.97, "volume": 2936028.0}, {"date": "2024-09-10", "close": 41.16, "volume": 3626211.0}, {"date": "2024-09-11", "close": 41.85, "volume": 5657056.0}, {"date": "2024-09-12", "close": 41.86, "volume": 2418228.0}, {"date": "2024-09-13", "close": 42.5, "volume": 3372777.0}, {"date": "2024-09-16", "close": 42.91, "volume": 3699811.0}, {"date": "2024-09-17", "close": 43.3, "volume": 4436726.0}, {"date": "2024-09-18", "close": 43.42, "volume": 3846050.0}, {"date": "2024-09-19", "close": 44.43, "volume": 7478876.0}, {"date": "2024-09-20", "close": 44.5, "volume": 10034470.0}, {"date": "2024-09-23", "close": 44.65, "volume": 4122360.0}, {"date": "2024-09-24", "close": 45.29, "volume": 4179054.0}, {"date": "2024-09-25", "close": 44.67, "volume": 4262097.0}, {"date": "2024-09-26", "close": 45.28, "volume": 3767609.0}, {"date": "2024-09-27", "close": 44.87, "volume": 3940370.0}, {"date": "2024-09-30", "close": 45.15, "volume": 3725789.0}, {"date": "2024-10-01", "close": 44.54, "volume": 3752972.0}, {"date": "2024-10-02", "close": 44.91, "volume": 2525268.0}, {"date": "2024-10-03", "close": 44.59, "volume": 2480083.0}, {"date": "2024-10-04", "close": 44.88, "volume": 2369989.0}, {"date": "2024-10-07", "close": 44.11, "volume": 3170842.0}, {"date": "2024-10-08", "close": 44.59, "volume": 3160950.0}, {"date": "2024-10-09", "close": 46.73, "volume": 14297200.0}, {"date": "2024-10-10", "close": 46.02, "volume": 4261540.0}, {"date": "2024-10-11", "close": 46.46, "volume": 3277505.0}, {"date": "2024-10-14", "close": 46.83, "volume": 3560566.0}, {"date": "2024-10-15", "close": 45.76, "volume": 4078706.0}, {"date": "2024-10-16", "close": 46.01, "volume": 2818203.0}, {"date": "2024-10-17", "close": 46.52, "volume": 2985573.0}, {"date": "2024-10-18", "close": 46.66, "volume": 2036706.0}, {"date": "2024-10-21", "close": 47.03, "volume": 5225331.0}, {"date": "2024-10-22", "close": 47.31, "volume": 4273444.0}, {"date": "2024-10-23", "close": 46.89, "volume": 4856946.0}, {"date": "2024-10-24", "close": 46.81, "volume": 2304642.0}, {"date": "2024-10-25", "close": 46.25, "volume": 3955119.0}, {"date": "2024-10-28", "close": 46.84, "volume": 7093846.0}, {"date": "2024-10-29", "close": 49.03, "volume": 13396850.0}, {"date": "2024-10-30", "close": 48.04, "volume": 7981590.0}, {"date": "2024-10-31", "close": 47.59, "volume": 6856802.0}, {"date": "2024-11-01", "close": 48.36, "volume": 5890221.0}, {"date": "2024-11-04", "close": 47.02, "volume": 4309596.0}, {"date": "2024-11-05", "close": 47.28, "volume": 4500329.0}, {"date": "2024-11-06", "close": 48.24, "volume": 5073376.0}, {"date": "2024-11-07", "close": 48.22, "volume": 2831988.0}, {"date": "2024-11-08", "close": 48.72, "volume": 4827795.0}, {"date": "2024-11-11", "close": 48.92, "volume": 2994446.0}, {"date": "2024-11-12", "close": 48.32, "volume": 4385751.0}, {"date": "2024-11-13", "close": 47.21, "volume": 5383876.0}, {"date": "2024-11-14", "close": 47.05, "volume": 3506365.0}, {"date": "2024-11-15", "close": 46.49, "volume": 3655835.0}, {"date": "2024-11-18", "close": 46.44, "volume": 3590994.0}, {"date": "2024-11-19", "close": 47.29, "volume": 4959649.0}, {"date": "2024-11-20", "close": 47.35, "volume": 4422297.0}, {"date": "2024-11-21", "close": 47.84, "volume": 4348001.0}, {"date": "2024-11-22", "close": 48.52, "volume": 3253351.0}, {"date": "2024-11-25", "close": 48.26, "volume": 8666964.0}, {"date": "2024-11-26", "close": 48.0, "volume": 3926762.0}, {"date": "2024-11-27", "close": 48.22, "volume": 2362956.0}, {"date": "2024-11-29", "close": 48.67, "volume": 2409764.0}, {"date": "2024-12-02", "close": 49.24, "volume": 4779925.0}, {"date": "2024-12-03", "close": 49.17, "volume": 2934682.0}, {"date": "2024-12-04", "close": 49.15, "volume": 2561484.0}, {"date": "2024-12-05", "close": 49.76, "volume": 4481143.0}, {"date": "2024-12-06", "close": 49.56, "volume": 3277860.0}, {"date": "2024-12-09", "close": 48.51, "volume": 4320848.0}, {"date": "2024-12-10", "close": 48.37, "volume": 4893187.0}, {"date": "2024-12-11", "close": 47.63, "volume": 3788017.0}, {"date": "2024-12-12", "close": 48.61, "volume": 4900955.0}, {"date": "2024-12-13", "close": 48.15, "volume": 4023823.0}, {"date": "2024-12-16", "close": 48.18, "volume": 4279716.0}, {"date": "2024-12-17", "close": 47.76, "volume": 4171464.0}, {"date": "2024-12-18", "close": 46.51, "volume": 4615146.0}, {"date": "2024-12-19", "close": 47.06, "volume": 4498447.0}, {"date": "2024-12-20", "close": 47.31, "volume": 11445940.0}, {"date": "2024-12-23", "close": 47.5, "volume": 2852223.0}, {"date": "2024-12-24", "close": 47.9, "volume": 1592775.0}, {"date": "2024-12-26", "close": 47.99, "volume": 1960231.0}, {"date": "2024-12-27", "close": 47.78, "volume": 2255048.0}, {"date": "2024-12-30", "close": 47.34, "volume": 1966381.0}, {"date": "2024-12-31", "close": 47.52, "volume": 2299604.0}, {"date": "2025-01-02", "close": 46.71, "volume": 5038090.0}, {"date": "2025-01-03", "close": 47.5, "volume": 3235479.0}, {"date": "2025-01-06", "close": 48.34, "volume": 3713127.0}, {"date": "2025-01-07", "close": 47.85, "volume": 3645289.0}, {"date": "2025-01-08", "close": 47.73, "volume": 2976301.0}, {"date": "2025-01-10", "close": 47.12, "volume": 4492303.0}, {"date": "2025-01-13", "close": 46.58, "volume": 4569850.0}, {"date": "2025-01-14", "close": 47.43, "volume": 2949353.0}, {"date": "2025-01-15", "close": 48.81, "volume": 4151356.0}, {"date": "2025-01-16", "close": 49.24, "volume": 2983563.0}, {"date": "2025-01-17", "close": 49.84, "volume": 5473078.0}, {"date": "2025-01-21", "close": 51.55, "volume": 7148366.0}, {"date": "2025-01-22", "close": 54.01, "volume": 10469030.0}, {"date": "2025-01-23", "close": 53.98, "volume": 5935088.0}, {"date": "2025-01-24", "close": 54.25, "volume": 4562372.0}, {"date": "2025-01-27", "close": 49.53, "volume": 9956717.0}, {"date": "2025-01-28", "close": 51.23, "volume": 12501430.0}, {"date": "2025-01-29", "close": 49.8, "volume": 14826080.0}, {"date": "2025-01-30", "close": 49.99, "volume": 11414630.0}, {"date": "2025-01-31", "close": 52.08, "volume": 8512029.0}, {"date": "2025-02-03", "close": 51.35, "volume": 6849487.0}, {"date": "2025-02-04", "close": 52.04, "volume": 4502060.0}, {"date": "2025-02-05", "close": 53.29, "volume": 5742273.0}, {"date": "2025-02-06", "close": 53.65, "volume": 4793662.0}, {"date": "2025-02-07", "close": 52.97, "volume": 3843630.0}, {"date": "2025-02-10", "close": 53.05, "volume": 3329015.0}, {"date": "2025-02-11", "close": 52.4, "volume": 3452852.0}, {"date": "2025-02-12", "close": 52.01, "volume": 3228551.0}, {"date": "2025-02-13", "close": 52.11, "volume": 4750653.0}, {"date": "2025-02-14", "close": 52.54, "volume": 3779923.0}, {"date": "2025-02-18", "close": 52.89, "volume": 3409455.0}, {"date": "2025-02-19", "close": 52.67, "volume": 3422366.0}, {"date": "2025-02-20", "close": 51.87, "volume": 4069445.0}, {"date": "2025-02-21", "close": 51.49, "volume": 4701254.0}, {"date": "2025-02-24", "close": 50.78, "volume": 6563923.0}, {"date": "2025-02-25", "close": 49.67, "volume": 6289803.0}, {"date": "2025-02-26", "close": 50.01, "volume": 4849789.0}, {"date": "2025-02-27", "close": 49.0, "volume": 4378516.0}, {"date": "2025-02-28", "close": 50.15, "volume": 8560527.0}, {"date": "2025-03-03", "close": 48.25, "volume": 4810910.0}, {"date": "2025-03-04", "close": 46.49, "volume": 9970616.0}, {"date": "2025-03-05", "close": 47.04, "volume": 5721764.0}, {"date": "2025-03-06", "close": 45.51, "volume": 5394070.0}, {"date": "2025-03-07", "close": 45.93, "volume": 6412860.0}, {"date": "2025-03-10", "close": 45.01, "volume": 5428156.0}, {"date": "2025-03-11", "close": 44.91, "volume": 6771832.0}, {"date": "2025-03-12", "close": 45.4, "volume": 6324710.0}, {"date": "2025-03-13", "close": 45.6, "volume": 5620698.0}, {"date": "2025-03-14", "close": 46.75, "volume": 7619274.0}, {"date": "2025-03-17", "close": 46.86, "volume": 7214002.0}, {"date": "2025-03-18", "close": 47.27, "volume": 11169060.0}, {"date": "2025-03-19", "close": 48.76, "volume": 8842881.0}, {"date": "2025-03-20", "close": 48.67, "volume": 7407960.0}, {"date": "2025-03-21", "close": 48.53, "volume": 10771370.0}, {"date": "2025-03-24", "close": 49.89, "volume": 5165615.0}, {"date": "2025-03-25", "close": 48.99, "volume": 4027660.0}, {"date": "2025-03-26", "close": 47.1, "volume": 5601471.0}, {"date": "2025-03-27", "close": 46.56, "volume": 5470046.0}, {"date": "2025-03-28", "close": 45.86, "volume": 3752517.0}, {"date": "2025-03-31", "close": 45.78, "volume": 9881630.0}, {"date": "2025-04-01", "close": 45.54, "volume": 6700249.0}, {"date": "2025-04-02", "close": 46.54, "volume": 4740383.0}, {"date": "2025-04-03", "close": 42.29, "volume": 9628665.0}, {"date": "2025-04-04", "close": 39.07, "volume": 11895490.0}, {"date": "2025-04-07", "close": 39.61, "volume": 9833710.0}, {"date": "2025-04-08", "close": 39.18, "volume": 8313485.0}, {"date": "2025-04-09", "close": 43.26, "volume": 8716517.0}, {"date": "2025-04-10", "close": 41.69, "volume": 6723323.0}, {"date": "2025-04-11", "close": 41.26, "volume": 11480720.0}, {"date": "2025-04-14", "close": 41.61, "volume": 7389158.0}, {"date": "2025-04-15", "close": 41.78, "volume": 5049237.0}, {"date": "2025-04-16", "close": 41.28, "volume": 4506769.0}, {"date": "2025-04-17", "close": 41.52, "volume": 4979082.0}, {"date": "2025-04-21", "close": 40.7, "volume": 5231372.0}, {"date": "2025-04-22", "close": 41.75, "volume": 4803918.0}, {"date": "2025-04-23", "close": 42.97, "volume": 6431052.0}, {"date": "2025-04-24", "close": 43.88, "volume": 6845337.0}, {"date": "2025-04-25", "close": 44.18, "volume": 3768648.0}, {"date": "2025-04-28", "close": 44.1, "volume": 6322343.0}, {"date": "2025-04-29", "close": 44.46, "volume": 10592920.0}, {"date": "2025-04-30", "close": 44.38, "volume": 7989518.0}, {"date": "2025-05-01", "close": 44.78, "volume": 4844535.0}, {"date": "2025-05-02", "close": 45.76, "volume": 4429963.0}, {"date": "2025-05-05", "close": 45.41, "volume": 3136613.0}, {"date": "2025-05-06", "close": 44.76, "volume": 2474801.0}, {"date": "2025-05-07", "close": 44.85, "volume": 2929409.0}, {"date": "2025-05-08", "close": 45.05, "volume": 3357893.0}, {"date": "2025-05-09", "close": 45.08, "volume": 2571360.0}, {"date": "2025-05-12", "close": 46.97, "volume": 4921014.0}, {"date": "2025-05-13", "close": 47.62, "volume": 5427835.0}, {"date": "2025-05-14", "close": 47.01, "volume": 4898592.0}, {"date": "2025-05-15", "close": 47.6, "volume": 4752091.0}, {"date": "2025-05-16", "close": 48.22, "volume": 4643771.0}, {"date": "2025-05-19", "close": 48.13, "volume": 5601071.0}, {"date": "2025-05-20", "close": 47.98, "volume": 5586158.0}, {"date": "2025-05-21", "close": 48.18, "volume": 9062916.0}, {"date": "2025-05-22", "close": 48.55, "volume": 7648697.0}, {"date": "2025-05-23", "close": 48.36, "volume": 4889958.0}, {"date": "2025-05-27", "close": 49.92, "volume": 5720997.0}, {"date": "2025-05-28", "close": 49.45, "volume": 4834237.0}, {"date": "2025-05-29", "close": 49.96, "volume": 5307878.0}, {"date": "2025-05-30", "close": 49.59, "volume": 12837110.0}, {"date": "2025-06-02", "close": 50.04, "volume": 5081841.0}, {"date": "2025-06-03", "close": 50.78, "volume": 5172613.0}, {"date": "2025-06-04", "close": 50.76, "volume": 4505293.0}, {"date": "2025-06-05", "close": 50.86, "volume": 3484833.0}, {"date": "2025-06-06", "close": 50.71, "volume": 3639042.0}, {"date": "2025-06-09", "close": 50.89, "volume": 4037536.0}, {"date": "2025-06-10", "close": 50.61, "volume": 2811035.0}, {"date": "2025-06-11", "close": 50.45, "volume": 2962679.0}, {"date": "2025-06-12", "close": 50.82, "volume": 4355382.0}, {"date": "2025-06-13", "close": 49.6, "volume": 3578535.0}, {"date": "2025-06-16", "close": 50.78, "volume": 4299281.0}, {"date": "2025-06-17", "close": 50.48, "volume": 2983731.0}, {"date": "2025-06-18", "close": 50.49, "volume": 3129991.0}, {"date": "2025-06-20", "close": 50.42, "volume": 4933573.0}, {"date": "2025-06-23", "close": 51.8, "volume": 4234350.0}, {"date": "2025-06-24", "close": 51.42, "volume": 4998180.0}, {"date": "2025-06-25", "close": 51.39, "volume": 4268428.0}, {"date": "2025-06-26", "close": 51.7, "volume": 2828743.0}, {"date": "2025-06-27", "close": 51.82, "volume": 5295532.0}, {"date": "2025-06-30", "close": 52.59, "volume": 5414449.0}, {"date": "2025-07-01", "close": 52.59, "volume": 5817611.0}, {"date": "2025-07-02", "close": 52.72, "volume": 3142086.0}, {"date": "2025-07-03", "close": 53.04, "volume": 2066077.0}, {"date": "2025-07-07", "close": 52.38, "volume": 3233689.0}, {"date": "2025-07-08", "close": 52.73, "volume": 4314382.0}, {"date": "2025-07-09", "close": 52.57, "volume": 3088210.0}, {"date": "2025-07-10", "close": 52.26, "volume": 4345097.0}, {"date": "2025-07-11", "close": 51.6, "volume": 4098495.0}, {"date": "2025-07-14", "close": 53.12, "volume": 4899255.0}, {"date": "2025-07-15", "close": 52.52, "volume": 3781034.0}, {"date": "2025-07-16", "close": 52.97, "volume": 3345088.0}, {"date": "2025-07-17", "close": 54.2, "volume": 3898597.0}, {"date": "2025-07-18", "close": 54.01, "volume": 2502233.0}, {"date": "2025-07-21", "close": 53.9, "volume": 2993864.0}, {"date": "2025-07-22", "close": 54.02, "volume": 3865523.0}, {"date": "2025-07-23", "close": 55.8, "volume": 8080936.0}, {"date": "2025-07-24", "close": 55.72, "volume": 5254729.0}, {"date": "2025-07-25", "close": 55.36, "volume": 4718119.0}, {"date": "2025-07-28", "close": 55.41, "volume": 5979218.0}, {"date": "2025-07-29", "close": 61.98, "volume": 17713550.0}, {"date": "2025-07-30", "close": 62.61, "volume": 7927989.0}, {"date": "2025-07-31", "close": 63.24, "volume": 7360134.0}, {"date": "2025-08-01", "close": 62.05, "volume": 5845644.0}, {"date": "2025-08-04", "close": 63.49, "volume": 5088394.0}, {"date": "2025-08-05", "close": 63.17, "volume": 5389768.0}, {"date": "2025-08-06", "close": 63.98, "volume": 5825223.0}, {"date": "2025-08-07", "close": 64.76, "volume": 9632821.0}, {"date": "2025-08-08", "close": 65.77, "volume": 4374691.0}, {"date": "2025-08-11", "close": 64.98, "volume": 5694880.0}, {"date": "2025-08-12", "close": 65.75, "volume": 5193898.0}, {"date": "2025-08-13", "close": 65.74, "volume": 4295349.0}, {"date": "2025-08-14", "close": 65.76, "volume": 3608881.0}, {"date": "2025-08-15", "close": 65.44, "volume": 3054880.0}, {"date": "2025-08-18", "close": 65.52, "volume": 3084849.0}, {"date": "2025-08-19", "close": 64.52, "volume": 5814734.0}, {"date": "2025-08-20", "close": 64.6, "volume": 5299634.0}, {"date": "2025-08-21", "close": 64.89, "volume": 3574275.0}, {"date": "2025-08-22", "close": 65.77, "volume": 3436536.0}, {"date": "2025-08-25", "close": 66.78, "volume": 5824116.0}, {"date": "2025-08-26", "close": 67.4, "volume": 5420990.0}, {"date": "2025-08-27", "close": 67.25, "volume": 4234105.0}, {"date": "2025-08-28", "close": 68.93, "volume": 7266908.0}, {"date": "2025-08-29", "close": 67.03, "volume": 6191533.0}, {"date": "2025-09-02", "close": 68.47, "volume": 9109084.0}, {"date": "2025-09-03", "close": 69.34, "volume": 13308910.0}, {"date": "2025-09-04", "close": 69.72, "volume": 7104888.0}, {"date": "2025-09-05", "close": 71.19, "volume": 9078054.0}, {"date": "2025-09-08", "close": 72.15, "volume": 13643510.0}, {"date": "2025-09-09", "close": 72.39, "volume": 10646830.0}, {"date": "2025-09-10", "close": 74.93, "volume": 16600750.0}, {"date": "2025-09-11", "close": 75.47, "volume": 13968320.0}, {"date": "2025-09-12", "close": 77.04, "volume": 14826120.0}, {"date": "2025-09-15", "close": 77.98, "volume": 8835050.0}, {"date": "2025-09-16", "close": 78.7, "volume": 12936730.0}, {"date": "2025-09-17", "close": 76.88, "volume": 10590690.0}, {"date": "2025-09-18", "close": 79.62, "volume": 10372490.0}, {"date": "2025-09-19", "close": 79.56, "volume": 10764950.0}, {"date": "2025-09-22", "close": 79.16, "volume": 7314157.0}, {"date": "2025-09-23", "close": 81.0, "volume": 8654169.0}, {"date": "2025-09-24", "close": 79.91, "volume": 8648928.0}, {"date": "2025-09-25", "close": 79.13, "volume": 8518744.0}, {"date": "2025-09-26", "close": 79.35, "volume": 4483983.0}, {"date": "2025-09-29", "close": 80.26, "volume": 8204641.0}, {"date": "2025-09-30", "close": 82.03, "volume": 6300274.0}, {"date": "2025-10-01", "close": 83.12, "volume": 9010012.0}, {"date": "2025-10-02", "close": 82.52, "volume": 7207059.0}, {"date": "2025-10-03", "close": 83.56, "volume": 7739175.0}, {"date": "2025-10-06", "close": 85.34, "volume": 8678038.0}, {"date": "2025-10-07", "close": 85.06, "volume": 6732986.0}, {"date": "2025-10-08", "close": 87.07, "volume": 6088091.0}, {"date": "2025-10-09", "close": 87.19, "volume": 4536585.0}, {"date": "2025-10-10", "close": 82.98, "volume": 7898543.0}, {"date": "2025-10-13", "close": 85.5, "volume": 4957772.0}, {"date": "2025-10-14", "close": 84.61, "volume": 5195001.0}, {"date": "2025-10-15", "close": 86.62, "volume": 6427627.0}, {"date": "2025-10-16", "close": 86.72, "volume": 6501302.0}, {"date": "2025-10-17", "close": 84.49, "volume": 5940460.0}, {"date": "2025-10-20", "close": 85.28, "volume": 4859744.0}, {"date": "2025-10-21", "close": 86.05, "volume": 4992264.0}, {"date": "2025-10-22", "close": 84.14, "volume": 8440434.0}, {"date": "2025-10-23", "close": 85.84, "volume": 5404581.0}, {"date": "2025-10-24", "close": 87.41, "volume": 7284530.0}, {"date": "2025-10-27", "close": 89.37, "volume": 11801930.0}, {"date": "2025-10-28", "close": 86.43, "volume": 14455280.0}, {"date": "2025-10-29", "close": 90.29, "volume": 13122980.0}, {"date": "2025-10-30", "close": 90.28, "volume": 5411430.0}, {"date": "2025-10-31", "close": 89.08, "volume": 7547623.0}, {"date": "2025-11-03", "close": 87.5, "volume": 4938599.0}, {"date": "2025-11-04", "close": 85.21, "volume": 5601891.0}, {"date": "2025-11-05", "close": 87.1, "volume": 5915264.0}, {"date": "2025-11-06", "close": 87.86, "volume": 6659900.0}, {"date": "2025-11-07", "close": 85.48, "volume": 7430009.0}, {"date": "2025-11-10", "close": 88.56, "volume": 6733849.0}, {"date": "2025-11-11", "close": 87.93, "volume": 4083927.0}, {"date": "2025-11-12", "close": 89.01, "volume": 6927767.0}, {"date": "2025-11-13", "close": 82.36, "volume": 11373710.0}, {"date": "2025-11-14", "close": 82.06, "volume": 9792209.0}, {"date": "2025-11-17", "close": 81.06, "volume": 7248013.0}, {"date": "2025-11-18", "close": 80.12, "volume": 6889693.0}, {"date": "2025-11-19", "close": 81.69, "volume": 5412614.0}, {"date": "2025-11-20", "close": 78.03, "volume": 8332229.0}, {"date": "2025-11-21", "close": 79.46, "volume": 7037507.0}, {"date": "2025-11-24", "close": 82.6, "volume": 12117380.0}, {"date": "2025-11-25", "close": 82.95, "volume": 4467525.0}, {"date": "2025-11-26", "close": 83.6, "volume": 3515851.0}, {"date": "2025-11-28", "close": 84.2, "volume": 1847543.0}, {"date": "2025-12-01", "close": 82.9, "volume": 3601265.0}, {"date": "2025-12-02", "close": 83.71, "volume": 4654753.0}, {"date": "2025-12-03", "close": 83.55, "volume": 4686188.0}, {"date": "2025-12-04", "close": 85.45, "volume": 8201900.0}, {"date": "2025-12-05", "close": 85.97, "volume": 5341123.0}, {"date": "2025-12-08", "close": 88.27, "volume": 6331866.0}, {"date": "2025-12-09", "close": 91.11, "volume": 7681619.0}, {"date": "2025-12-10", "close": 94.2, "volume": 11260850.0}, {"date": "2025-12-11", "close": 95.97, "volume": 8895177.0}, {"date": "2025-12-12", "close": 88.32, "volume": 9693447.0}, {"date": "2025-12-15", "close": 88.11, "volume": 6265758.0}, {"date": "2025-12-16", "close": 86.29, "volume": 4836122.0}, {"date": "2025-12-17", "close": 85.42, "volume": 6778931.0}, {"date": "2025-12-18", "close": 86.88, "volume": 5951629.0}, {"date": "2025-12-19", "close": 87.86, "volume": 14214800.0}, {"date": "2025-12-22", "close": 88.4, "volume": 4301270.0}, {"date": "2025-12-23", "close": 89.34, "volume": 3397491.0}, {"date": "2025-12-24", "close": 89.66, "volume": 1666586.0}, {"date": "2025-12-26", "close": 89.57, "volume": 2203586.0}, {"date": "2025-12-29", "close": 89.0, "volume": 2580840.0}, {"date": "2025-12-30", "close": 88.86, "volume": 2043936.0}, {"date": "2025-12-31", "close": 87.56, "volume": 3333971.0}, {"date": "2026-01-02", "close": 90.67, "volume": 4586987.0}, {"date": "2026-01-05", "close": 88.69, "volume": 9762245.0}, {"date": "2026-01-06", "close": 89.25, "volume": 6351538.0}, {"date": "2026-01-07", "close": 87.99, "volume": 4070328.0}, {"date": "2026-01-08", "close": 85.33, "volume": 5137691.0}, {"date": "2026-01-09", "close": 85.23, "volume": 6113283.0}, {"date": "2026-01-12", "close": 87.88, "volume": 5583884.0}, {"date": "2026-01-13", "close": 89.88, "volume": 4272327.0}, {"date": "2026-01-14", "close": 90.21, "volume": 4446024.0}, {"date": "2026-01-15", "close": 93.49, "volume": 5501335.0}, {"date": "2026-01-16", "close": 94.2, "volume": 7146569.0}, {"date": "2026-01-20", "close": 92.57, "volume": 4574643.0}, {"date": "2026-01-21", "close": 93.52, "volume": 3860999.0}, {"date": "2026-01-22", "close": 94.28, "volume": 5764137.0}, {"date": "2026-01-23", "close": 93.3, "volume": 4246805.0}, {"date": "2026-01-26", "close": 94.95, "volume": 5586167.0}, {"date": "2026-01-27", "close": 109.74, "volume": 25446520.0}, {"date": "2026-01-28", "close": 104.28, "volume": 18534420.0}, {"date": "2026-01-29", "close": 103.0, "volume": 11681790.0}, {"date": "2026-01-30", "close": 103.25, "volume": 13378660.0}, {"date": "2026-02-02", "close": 110.36, "volume": 11926270.0}, {"date": "2026-02-03", "close": 112.79, "volume": 11596890.0}, {"date": "2026-02-04", "close": 109.69, "volume": 12468260.0}, {"date": "2026-02-05", "close": 112.79, "volume": 9929662.0}, {"date": "2026-02-06", "close": 122.16, "volume": 12151230.0}, {"date": "2026-02-09", "close": 131.39, "volume": 15696650.0}, {"date": "2026-02-10", "close": 128.1, "volume": 12712180.0}, {"date": "2026-02-11", "close": 132.9, "volume": 10030540.0}, {"date": "2026-02-12", "close": 131.5, "volume": 12282810.0}, {"date": "2026-02-13", "close": 133.46, "volume": 10952730.0}, {"date": "2026-02-17", "close": 130.52, "volume": 12102590.0}, {"date": "2026-02-18", "close": 132.01, "volume": 8257480.0}, {"date": "2026-02-19", "close": 129.99, "volume": 9169365.0}, {"date": "2026-02-20", "close": 139.51, "volume": 10971190.0}, {"date": "2026-02-23", "close": 145.25, "volume": 18558800.0}, {"date": "2026-02-24", "close": 151.59, "volume": 15041580.0}, {"date": "2026-02-25", "close": 160.43, "volume": 17977200.0}, {"date": "2026-02-26", "close": 150.3, "volume": 17594670.0}, {"date": "2026-02-27", "close": 150.38, "volume": 14555440.0}, {"date": "2026-03-02", "close": 157.86, "volume": 15338460.0}, {"date": "2026-03-03", "close": 147.57, "volume": 14816810.0}, {"date": "2026-03-04", "close": 144.84, "volume": 12683890.0}, {"date": "2026-03-05", "close": 134.74, "volume": 18285520.0}, {"date": "2026-03-06", "close": 123.29, "volume": 19123550.0}, {"date": "2026-03-09", "close": 129.05, "volume": 15927630.0}, {"date": "2026-03-10", "close": 136.22, "volume": 16870560.0}, {"date": "2026-03-11", "close": 131.76, "volume": 13334270.0}, {"date": "2026-03-12", "close": 129.77, "volume": 8024011.0}, {"date": "2026-03-13", "close": 129.12, "volume": 6673414.0}, {"date": "2026-03-16", "close": 132.05, "volume": 9243397.0}, {"date": "2026-03-17", "close": 129.89, "volume": 10251090.0}, {"date": "2026-03-18", "close": 129.86, "volume": 10625950.0}, {"date": "2026-03-19", "close": 133.08, "volume": 11160130.0}, {"date": "2026-03-20", "close": 124.58, "volume": 22234020.0}, {"date": "2026-03-23", "close": 130.97, "volume": 13442420.0}, {"date": "2026-03-24", "close": 142.01, "volume": 21057230.0}, {"date": "2026-03-25", "close": 146.35, "volume": 13328270.0}, {"date": "2026-03-26", "close": 135.32, "volume": 11263850.0}, {"date": "2026-03-27", "close": 136.81, "volume": 8489682.0}, {"date": "2026-03-30", "close": 128.55, "volume": 14304060.0}, {"date": "2026-03-31", "close": 135.97, "volume": 10787980.0}, {"date": "2026-04-01", "close": 142.38, "volume": 12314390.0}, {"date": "2026-04-02", "close": 147.92, "volume": 11564090.0}, {"date": "2026-04-06", "close": 146.5, "volume": 11943050.0}, {"date": "2026-04-07", "close": 148.52, "volume": 7791410.0}, {"date": "2026-04-08", "close": 165.1, "volume": 15264300.0}, {"date": "2026-04-09", "close": 169.8, "volume": 11961290.0}, {"date": "2026-04-10", "close": 171.24, "volume": 9907910.0}, {"date": "2026-04-13", "close": 175.17, "volume": 7209879.0}, {"date": "2026-04-14", "close": 172.82, "volume": 9214064.0}, {"date": "2026-04-15", "close": 168.27, "volume": 8872880.0}, {"date": "2026-04-16", "close": 166.08, "volume": 13148940.0}, {"date": "2026-04-17", "close": 164.38, "volume": 10349820.0}, {"date": "2026-04-20", "close": 165.38, "volume": 8571828.0}, {"date": "2026-04-21", "close": 165.45, "volume": 6942678.0}, {"date": "2026-04-22", "close": 168.76, "volume": 7051544.0}, {"date": "2026-04-23", "close": 169.5, "volume": 5484781.0}, {"date": "2026-04-24", "close": 175.89, "volume": 10219070.0}, {"date": "2026-04-27", "close": 168.01, "volume": 11759680.0}, {"date": "2026-04-28", "close": 153.05, "volume": 20391640.0}, {"date": "2026-04-29", "close": 151.9, "volume": 13744830.0}, {"date": "2026-04-30", "close": 164.24, "volume": 12875940.0}, {"date": "2026-05-01", "close": 158.26, "volume": 7179572.0}, {"date": "2026-05-04", "close": 159.96, "volume": 8508484.0}, {"date": "2026-05-05", "close": 162.1, "volume": 12386700.0}, {"date": "2026-05-06", "close": 181.57, "volume": 32981090.0}, {"date": "2026-05-07", "close": 182.4, "volume": 20243070.0}, {"date": "2026-05-08", "close": 186.94, "volume": 20589360.0}, {"date": "2026-05-11", "close": 207.39, "volume": 22399680.0}, {"date": "2026-05-12", "close": 198.24, "volume": 23121760.0}, {"date": "2026-05-13", "close": 206.51, "volume": 15450500.0}, {"date": "2026-05-14", "close": 208.28, "volume": 10948520.0}, {"date": "2026-05-15", "close": 191.81, "volume": 17221470.0}, {"date": "2026-05-18", "close": 178.55, "volume": 16929180.0}, {"date": "2026-05-19", "close": 175.83, "volume": 11507740.0}, {"date": "2026-05-20", "close": 180.69, "volume": 13838310.0}, {"date": "2026-05-21", "close": 191.89, "volume": 14408250.0}, {"date": "2026-05-22", "close": 194.05, "volume": 9630943.0}, {"date": "2026-05-26", "close": 196.17, "volume": 9069758.0}, {"date": "2026-05-27", "close": 190.89, "volume": 11071560.0}, {"date": "2026-05-28", "close": 182.97, "volume": 9719333.0}, {"date": "2026-05-29", "close": 181.16, "volume": 16945740.0}, {"date": "2026-06-01", "close": 176.7, "volume": 10897010.0}, {"date": "2026-06-02", "close": 200.4, "volume": 18152380.0}, {"date": "2026-06-03", "close": 200.76, "volume": 12294750.0}, {"date": "2026-06-04", "close": 197.7, "volume": 11424250.0}, {"date": "2026-06-05", "close": 177.58, "volume": 15676280.0}, {"date": "2026-06-08", "close": 187.54, "volume": 12013820.0}, {"date": "2026-06-09", "close": 173.94, "volume": 16673390.0}, {"date": "2026-06-10", "close": 168.17, "volume": 10595200.0}, {"date": "2026-06-11", "close": 176.55, "volume": 9891754.0}, {"date": "2026-06-12", "close": 179.2, "volume": 9305034.0}, {"date": "2026-06-15", "close": 187.88, "volume": 9190831.0}, {"date": "2026-06-16", "close": 177.42, "volume": 13482130.0}, {"date": "2026-06-17", "close": 175.4, "volume": 11093460.0}, {"date": "2026-06-18", "close": 194.92, "volume": 22778040.0}, {"date": "2026-06-22", "close": 209.83, "volume": 18574340.0}, {"date": "2026-06-23", "close": 194.07, "volume": 17968940.0}, {"date": "2026-06-24", "close": 205.83, "volume": 19233830.0}, {"date": "2026-06-25", "close": 228.01, "volume": 25707260.0}, {"date": "2026-06-26", "close": 221.05, "volume": 45397450.0}, {"date": "2026-06-29", "close": 255.69, "volume": 24307500.0}, {"date": "2026-06-30", "close": 255.43, "volume": 22702200.0}, {"date": "2026-07-01", "close": 220.63, "volume": 22393460.0}, {"date": "2026-07-02", "close": 196.79, "volume": 21192220.0}, {"date": "2026-07-06", "close": 194.8, "volume": 11938500.0}, {"date": "2026-07-07", "close": 185.38, "volume": 13482820.0}, {"date": "2026-07-08", "close": 184.03, "volume": 8371313.0}, {"date": "2026-07-09", "close": 192.38, "volume": 9939216.0}, {"date": "2026-07-10", "close": 190.89, "volume": 5357507.0}, {"date": "2026-07-13", "close": 183.11, "volume": 7620469.0}, {"date": "2026-07-14", "close": 187.64, "volume": 6966286.0}, {"date": "2026-07-15", "close": 174.41, "volume": 13357950.0}, {"date": "2026-07-16", "close": 158.39, "volume": 17706100.0}, {"date": "2026-07-17", "close": 154.61, "volume": 14220970.0}, {"date": "2026-07-20", "close": 153.1, "volume": 7826924.0}, {"date": "2026-07-21", "close": 162.41, "volume": 10182850.0}, {"date": "2026-07-22", "close": 154.06, "volume": 9996848.0}, {"date": "2026-07-23", "close": 156.06, "volume": 8954073.0}, {"date": "2026-07-24", "close": 146.65, "volume": 8965867.0}, {"date": "2026-07-27", "close": 143.36, "volume": 14036480.0}, {"date": "2026-07-28", "close": 126.01, "volume": 46223190.0}, {"date": "2026-07-29", "close": 124.05, "volume": 25603380.0}, {"date": "2026-07-30", "close": 135.22, "volume": 18987680.0}, {"date": "2026-07-31", "close": 138.25, "volume": 14523380.0}, {"date": "2026-08-03", "close": 146.64, "volume": 12618550.0}, {"date": "2026-08-04", "close": 159.89, "volume": 19442530.0}, {"date": "2026-08-05", "close": 156.7, "volume": 8877835.0}, {"date": "2026-08-06", "close": 157.18, "volume": 12305940.0}, {"date": "2026-08-07", "close": 165.68, "volume": 10740860.0}], "refreshing": true}