{"ticker": "GM", "overview": {"cik": "1467858", "ticker": "GM", "name": "General Motors Co", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001866710-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007518", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001878943-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001976795-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001492154-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001292153-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001492362-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007356", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007354", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007352", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007323", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-21", "title": "Employee share plan", "accession": "0001193125-26-310521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001467858-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001467858-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001492154-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001492154-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001467858-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001492154-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001976795-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001292153-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "GM FORM SD 2025", "accession": "0001467858-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001492154-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001543655-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005223", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005222", "price_sensitive": false}]}, "description": "General Motors Co trades as GM on the NYSE and is registered in the United States, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 71 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $3.54M. The most recent filing on record is dated 3 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 3537600.0, "net": -3537600.0, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "GM", "has_prices": true, "as_of": "2026-08-07", "last": 87.58, "prev_close": 86.94, "change": 0.6400000000000006, "change_pct": 0.007361398665746499, "session_volume": 4024042.0, "vwap_5": 88.02352947430386, "vwap_20": 83.69140531967837, "vwap_60": 80.77948388080148, "vwap_250": 74.31663571989962, "high_52w": 90.3, "low_52w": 66.87, "avg_volume_20": 7262206.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001866710-26-000007", "src": "INSIDERS", "ticker": "GM", "cik": "1467858", "company": "General Motors Co", "company_raw": "General Motors Co", "who": "Grant Michael Dixton", "who_key": "DIXTON GRANT MICHAEL", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3537600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "The president cashes out $3.5M of GM", "source_url": "https://www.sec.gov/Archives/edgar/data/1866710/000186671026000007/0001866710-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "0001878943-26-000006", "src": "INSIDERS", "ticker": "GM", "cik": "1467858", "company": "General Motors Co", "company_raw": "General Motors Co", "who": "Sterling Anderson", "who_key": "Anderson Sterling", "role": "Exective Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4364508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on GM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1467858/000187894326000006/0001878943-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139127}, {"id": "13DG-0002100119-26-000520", "src": "13DG", "ticker": "GM", "cik": "1467858", "company": "General Motors Co", "company_raw": "General Motors Co", "who": "General Motors Co", "who_key": "General Motors Co", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "General Motors Co crosses 5% of GM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1467858/0002100119-26-000520-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-575", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds GM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "HOUSE-2026-20034025-T1", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "New\nS O: Kean Family Partnership\nGeneral Motors Company Common\nStock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr trims GM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034025.pdf", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431447}, {"id": "HOUSE-2025-20030387-T116", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "ard Unit Trust\nD: Account Closing\nGeneral Motors Company Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps GM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "HOUSE-2025-20030291-T51", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "S O: JP Morgan Brokerage Account\nGeneral Motors Company Common\nStock", "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": "Capitol Hill trade: Hon. Rob Bresnahan picks up GM ($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": 826007}, {"id": "HOUSE-2025-20027891-T10", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "in Street Trust > Bank of America\nGeneral Motors Company Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells GM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885047}, {"id": "HOUSE-2023-20022948-T69", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "el Goldman Grandchildren 1986 Trust > TACS R3K\nGeneral Motors Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells GM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875767}, {"id": "HOUSE-2023-20022948-T70", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "el Goldman Grandchildren 1986 Trust > TACS R3K\nGeneral Motors Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman sells GM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875767}, {"id": "HOUSE-2023-20022407-T51", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "el Goldman Grandchildren 1986 Trust > TACS R3K\nGeneral Motors Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "On the Hill: Hon. Daniel Goldman buys GM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975127}, {"id": "HOUSE-2022-20020732-T7", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "S O: Merrill Lynch- Advisor Discretion Account\nGeneral Motors Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "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. Thomas Suozzi picks up GM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454647}, {"id": "HOUSE-2022-20021251-T0", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "Berman - Traditional IRA\nD: Corporate Bond\nSP General Motors Company", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Alan S. Lowenthal dumps GM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021251.pdf", "trade_date": "2021-08-23", "timestamp": "2021-08-23", "mins": 2732567}, {"id": "HOUSE-2022-20021165-T79", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "l Lynch- Advisor Discretion Account\n2000084725 General Motors Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas Suozzi sells GM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847767}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-35", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 offloads GM ($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": 3446807}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-35", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 offloads GM ($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": 3446807}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-64", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485687}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-16", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505847}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-0", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513047}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-0", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513047}, {"id": "HOUSE-2022-20021165-T78", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "urities- Advisor Discretion Account\n2000084449 General Motors Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas 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 Suozzi sells GM ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2019-09-16", "timestamp": "2019-09-16", "mins": 3750647}, {"id": "SENATE-27190d45df1c4988a69a3281d4ad02e5-34", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads GM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/", "trade_date": "2019-02-19", "timestamp": "2019-02-19", "mins": 4051607}, {"id": "SENATE-32bb45d0bd8d4f3c900369e577c4e6ae-44", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in GM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/", "trade_date": "2018-10-10", "timestamp": "2018-10-10", "mins": 4241687}, {"id": "SENATE-1446099f87a34c3ca875d2761b013d35-0", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1446099f-87a3-4c3c-a875-d2761b013d35/", "trade_date": "2018-08-27", "timestamp": "2018-08-27", "mins": 4305047}, {"id": "SENATE-025cc23109644f3ba84ab33d8b5572e3-5", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352567}, {"id": "SENATE-025cc23109644f3ba84ab33d8b5572e3-6", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352567}, {"id": "SENATE-e30d1fb665ba4fc78168b2001a1ceb9a-5", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352567}, {"id": "SENATE-e30d1fb665ba4fc78168b2001a1ceb9a-6", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352567}, {"id": "SENATE-025cc23109644f3ba84ab33d8b5572e3-14", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/", "trade_date": "2018-07-20", "timestamp": "2018-07-20", "mins": 4359767}, {"id": "SENATE-e30d1fb665ba4fc78168b2001a1ceb9a-14", "src": "CONGRESS", "ticker": "GM", "cik": "", "company": "General Motors Co", "company_raw": "General Motors Company", "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 files a buy in GM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/", "trade_date": "2018-07-20", "timestamp": "2018-07-20", "mins": 4359767}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000520", "src": "13DG", "ticker": "GM", "cik": "1467858", "company": "General Motors Co", "company_raw": "General Motors Co", "who": "General Motors Co", "who_key": "General Motors Co", "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": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "General Motors Co crosses 5% of GM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1467858/0002100119-26-000520-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "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": "General Motors Company Common Stock", "new_value": "General Motors Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001467858", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001467858", "applied": 1, "detected_at": "2026-10-24T19:05:23.172145"}]}, "key_people": [{"who": "Grant Michael Dixton", "who_key": "DIXTON GRANT MICHAEL", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3537600.0, "net": -3537600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3537600.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866710/000186671026000007/0001866710-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 3537600.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866710/000186671026000007/0001866710-26-000007-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": 58030.0, "sold": 227015.0, "net": -168985.0, "trades": 45, "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": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1446099f-87a3-4c3c-a875-d2761b013d35/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}], "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. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 100001.0, "net": -50000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2017-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6351df8c-6f4a-4598-90a8-42a50d855d4c/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cb2b9003-034b-4d1c-9aab-309e0db46c2e/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2017-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6351df8c-6f4a-4598-90a8-42a50d855d4c/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2018-06-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-08-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021251.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-08-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021251.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7979b93e-f577-4806-9c20-de0d175b42df/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6aff1c56-7c0a-4767-a697-e9cc97c69c2d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001866710-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007518", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001878943-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001976795-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001492154-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001292153-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001492362-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007356", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007354", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007352", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007323", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-21", "title": "Employee share plan", "accession": "0001193125-26-310521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001467858-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001467858-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001492154-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001492154-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001467858-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001492154-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001976795-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001292153-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "GM FORM SD 2025", "accession": "0001467858-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001492154-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001543655-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005223", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005222", "price_sensitive": false}], "performance": {"ticker": "GM", "has_prices": true, "summary": {"n": 39, "avg": 1.4594193937264923, "win_rate": 1.0, "best": 4.213095238095238, "worst": 0.20005480953685933, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 72.98, "return": 0.20005480953685933}, {"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": 42.48, "return": 1.0616760828625236}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 39.32, "return": 1.2273652085452695}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 42.4, "return": 1.0655660377358491}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 16.8, "return": 4.213095238095238}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-04", "score": 0.0, "ref_price": 31.53, "return": 1.77767205835712}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 30.5, "return": 1.8714754098360655}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 30.5, "return": 1.8714754098360655}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-10-10", "score": 0.0, "ref_price": 32.6, "return": 1.6865030674846624}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-08-27", "score": 0.0, "ref_price": 37.69, "return": 1.3236932873441232}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-25", "score": 0.0, "ref_price": 37.65, "return": 1.3261620185922975}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-25", "score": 0.0, "ref_price": 37.65, "return": 1.3261620185922975}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-25", "score": 0.0, "ref_price": 37.65, "return": 1.3261620185922975}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-25", "score": 0.0, "ref_price": 37.65, "return": 1.3261620185922975}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-20", "score": 0.0, "ref_price": 39.4, "return": 1.2228426395939087}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-20", "score": 0.0, "ref_price": 39.4, "return": 1.2228426395939087}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-16", "score": 0.0, "ref_price": 39.56, "return": 1.2138523761375124}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-16", "score": 0.0, "ref_price": 39.56, "return": 1.2138523761375124}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-11", "score": 0.0, "ref_price": 39.3, "return": 1.2284987277353692}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-11", "score": 0.0, "ref_price": 39.3, "return": 1.2284987277353692}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-11", "score": 0.0, "ref_price": 39.3, "return": 1.2284987277353692}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-11", "score": 0.0, "ref_price": 39.3, "return": 1.2284987277353692}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-10", "score": 0.0, "ref_price": 40.09, "return": 1.1845846844599648}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-10", "score": 0.0, "ref_price": 40.09, "return": 1.1845846844599648}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-06", "score": 0.0, "ref_price": 39.16, "return": 1.2364657814096018}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-06", "score": 0.0, "ref_price": 39.16, "return": 1.2364657814096018}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 39.47, "return": 1.218900430706866}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 39.47, "return": 1.218900430706866}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-06-27", "score": 0.0, "ref_price": 40.37, "return": 1.169432747089423}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-04-28", "score": 0.0, "ref_price": 34.64, "return": 1.5282909930715936}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 37.08, "return": 1.3619201725997843}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-03-07", "score": 0.0, "ref_price": 37.52, "return": 1.3342217484008527}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-07-21", "score": 0.0, "ref_price": 30.88, "return": 1.836139896373057}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-14", "score": 0.0, "ref_price": 30.88, "return": 1.836139896373057}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-26", "score": 0.0, "ref_price": 30.88, "return": 1.836139896373057}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-26", "score": 0.0, "ref_price": 30.88, "return": 1.836139896373057}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-26", "score": 0.0, "ref_price": 30.88, "return": 1.836139896373057}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-09-16", "score": 0.0, "ref_price": 30.88, "return": 1.836139896373057}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-02-05", "score": 0.0, "ref_price": 30.88, "return": 1.836139896373057}]}, "price_series": [{"date": "2016-08-08", "close": 30.88, "volume": 10460210.0}, {"date": "2016-08-09", "close": 31.07, "volume": 13691030.0}, {"date": "2016-08-10", "close": 31.25, "volume": 10826130.0}, {"date": "2016-08-11", "close": 31.75, "volume": 13199000.0}, {"date": "2016-08-12", "close": 31.57, "volume": 9840750.0}, {"date": "2016-08-15", "close": 31.86, "volume": 9344775.0}, {"date": "2016-08-16", "close": 31.71, "volume": 9877237.0}, {"date": "2016-08-17", "close": 31.85, "volume": 8378172.0}, {"date": "2016-08-18", "close": 31.55, "volume": 14086100.0}, {"date": "2016-08-19", "close": 31.83, "volume": 8796388.0}, {"date": "2016-08-22", "close": 31.87, "volume": 8306601.0}, {"date": "2016-08-23", "close": 31.9, "volume": 10948260.0}, {"date": "2016-08-24", "close": 31.78, "volume": 8168397.0}, {"date": "2016-08-25", "close": 31.54, "volume": 15900970.0}, {"date": "2016-08-26", "close": 31.53, "volume": 10435410.0}, {"date": "2016-08-29", "close": 31.81, "volume": 7708212.0}, {"date": "2016-08-30", "close": 31.67, "volume": 10748220.0}, {"date": "2016-08-31", "close": 31.92, "volume": 9624259.0}, {"date": "2016-09-01", "close": 31.8, "volume": 14897680.0}, {"date": "2016-09-02", "close": 32.16, "volume": 10822110.0}, {"date": "2016-09-06", "close": 32.12, "volume": 16762640.0}, {"date": "2016-09-07", "close": 31.89, "volume": 12553700.0}, {"date": "2016-09-08", "close": 31.71, "volume": 11805020.0}, {"date": "2016-09-09", "close": 30.48, "volume": 22456790.0}, {"date": "2016-09-12", "close": 31.18, "volume": 17234210.0}, {"date": "2016-09-13", "close": 30.94, "volume": 16150380.0}, {"date": "2016-09-14", "close": 30.71, "volume": 12903130.0}, {"date": "2016-09-15", "close": 31.12, "volume": 13469040.0}, {"date": "2016-09-16", "close": 30.97, "volume": 12779650.0}, {"date": "2016-09-19", "close": 31.72, "volume": 32232090.0}, {"date": "2016-09-20", "close": 31.65, "volume": 12870250.0}, {"date": "2016-09-21", "close": 32.11, "volume": 14463950.0}, {"date": "2016-09-22", "close": 32.39, "volume": 11985400.0}, {"date": "2016-09-23", "close": 32.12, "volume": 9810207.0}, {"date": "2016-09-26", "close": 31.8, "volume": 12700400.0}, {"date": "2016-09-27", "close": 31.6, "volume": 14451450.0}, {"date": "2016-09-28", "close": 31.9, "volume": 10697880.0}, {"date": "2016-09-29", "close": 31.48, "volume": 8814349.0}, {"date": "2016-09-30", "close": 31.77, "volume": 9314581.0}, {"date": "2016-10-03", "close": 32.04, "volume": 11375540.0}, {"date": "2016-10-04", "close": 32.17, "volume": 8505257.0}, {"date": "2016-10-05", "close": 32.68, "volume": 11092070.0}, {"date": "2016-10-06", "close": 32.53, "volume": 8608252.0}, {"date": "2016-10-07", "close": 32.34, "volume": 8909127.0}, {"date": "2016-10-10", "close": 32.15, "volume": 6092680.0}, {"date": "2016-10-11", "close": 31.89, "volume": 7977475.0}, {"date": "2016-10-12", "close": 31.68, "volume": 5587053.0}, {"date": "2016-10-13", "close": 31.51, "volume": 12103060.0}, {"date": "2016-10-14", "close": 31.87, "volume": 11105110.0}, {"date": "2016-10-17", "close": 31.56, "volume": 7475091.0}, {"date": "2016-10-18", "close": 31.4, "volume": 7970920.0}, {"date": "2016-10-19", "close": 31.85, "volume": 9132961.0}, {"date": "2016-10-20", "close": 31.75, "volume": 8077592.0}, {"date": "2016-10-21", "close": 32.04, "volume": 11936190.0}, {"date": "2016-10-24", "close": 32.98, "volume": 20207070.0}, {"date": "2016-10-25", "close": 31.6, "volume": 34053860.0}, {"date": "2016-10-26", "close": 31.58, "volume": 14933060.0}, {"date": "2016-10-27", "close": 31.33, "volume": 20627620.0}, {"date": "2016-10-28", "close": 31.32, "volume": 10570410.0}, {"date": "2016-10-31", "close": 31.6, "volume": 7951679.0}, {"date": "2016-11-01", "close": 31.48, "volume": 14667320.0}, {"date": "2016-11-02", "close": 31.45, "volume": 11752720.0}, {"date": "2016-11-03", "close": 31.07, "volume": 13720000.0}, {"date": "2016-11-04", "close": 31.16, "volume": 12769820.0}, {"date": "2016-11-07", "close": 32.02, "volume": 13555330.0}, {"date": "2016-11-08", "close": 31.73, "volume": 10361960.0}, {"date": "2016-11-09", "close": 30.96, "volume": 38591030.0}, {"date": "2016-11-10", "close": 32.73, "volume": 27804180.0}, {"date": "2016-11-11", "close": 34.02, "volume": 33022130.0}, {"date": "2016-11-14", "close": 33.28, "volume": 20213810.0}, {"date": "2016-11-15", "close": 33.43, "volume": 10906030.0}, {"date": "2016-11-16", "close": 33.23, "volume": 8821185.0}, {"date": "2016-11-17", "close": 33.42, "volume": 11704950.0}, {"date": "2016-11-18", "close": 33.0, "volume": 8615190.0}, {"date": "2016-11-21", "close": 33.01, "volume": 11654050.0}, {"date": "2016-11-22", "close": 33.81, "volume": 12282550.0}, {"date": "2016-11-23", "close": 33.86, "volume": 8709178.0}, {"date": "2016-11-25", "close": 34.25, "volume": 5317746.0}, {"date": "2016-11-28", "close": 34.05, "volume": 11508940.0}, {"date": "2016-11-29", "close": 34.57, "volume": 12604920.0}, {"date": "2016-11-30", "close": 34.53, "volume": 15680870.0}, {"date": "2016-12-01", "close": 36.43, "volume": 37079840.0}, {"date": "2016-12-02", "close": 35.41, "volume": 22738630.0}, {"date": "2016-12-05", "close": 34.94, "volume": 12424750.0}, {"date": "2016-12-06", "close": 35.07, "volume": 11867210.0}, {"date": "2016-12-07", "close": 36.3, "volume": 26618060.0}, {"date": "2016-12-08", "close": 36.42, "volume": 14513760.0}, {"date": "2016-12-09", "close": 37.66, "volume": 26431520.0}, {"date": "2016-12-12", "close": 37.1, "volume": 15574390.0}, {"date": "2016-12-13", "close": 37.36, "volume": 9126095.0}, {"date": "2016-12-14", "close": 35.95, "volume": 19793250.0}, {"date": "2016-12-15", "close": 36.24, "volume": 18212900.0}, {"date": "2016-12-16", "close": 36.37, "volume": 23751540.0}, {"date": "2016-12-19", "close": 36.4, "volume": 10959590.0}, {"date": "2016-12-20", "close": 36.61, "volume": 8785206.0}, {"date": "2016-12-21", "close": 36.42, "volume": 6668606.0}, {"date": "2016-12-22", "close": 35.69, "volume": 9906497.0}, {"date": "2016-12-23", "close": 35.69, "volume": 9351100.0}, {"date": "2016-12-27", "close": 35.54, "volume": 5985576.0}, {"date": "2016-12-28", "close": 35.15, "volume": 8397587.0}, {"date": "2016-12-29", "close": 35.14, "volume": 4415864.0}, {"date": "2016-12-30", "close": 34.84, "volume": 7645169.0}, {"date": "2017-01-03", "close": 35.15, "volume": 10903280.0}, {"date": "2017-01-04", "close": 37.09, "volume": 23349380.0}, {"date": "2017-01-05", "close": 36.39, "volume": 15624790.0}, {"date": "2017-01-06", "close": 35.99, "volume": 13238450.0}, {"date": "2017-01-09", "close": 36.01, "volume": 15204530.0}, {"date": "2017-01-10", "close": 37.35, "volume": 34798740.0}, {"date": "2017-01-11", "close": 37.95, "volume": 19548330.0}, {"date": "2017-01-12", "close": 37.51, "volume": 16828760.0}, {"date": "2017-01-13", "close": 37.34, "volume": 8748829.0}, {"date": "2017-01-17", "close": 37.31, "volume": 8223860.0}, {"date": "2017-01-18", "close": 37.47, "volume": 11204460.0}, {"date": "2017-01-19", "close": 37.3, "volume": 8247315.0}, {"date": "2017-01-20", "close": 37.01, "volume": 13878280.0}, {"date": "2017-01-23", "close": 36.65, "volume": 11603150.0}, {"date": "2017-01-24", "close": 37.0, "volume": 11599380.0}, {"date": "2017-01-25", "close": 38.28, "volume": 20740800.0}, {"date": "2017-01-26", "close": 37.52, "volume": 10807460.0}, {"date": "2017-01-27", "close": 37.01, "volume": 10226290.0}, {"date": "2017-01-30", "close": 36.33, "volume": 11786000.0}, {"date": "2017-01-31", "close": 36.61, "volume": 10679030.0}, {"date": "2017-02-01", "close": 36.14, "volume": 13738690.0}, {"date": "2017-02-02", "close": 35.73, "volume": 11761010.0}, {"date": "2017-02-03", "close": 36.33, "volume": 13950400.0}, {"date": "2017-02-06", "close": 36.83, "volume": 13908210.0}, {"date": "2017-02-07", "close": 35.1, "volume": 39452960.0}, {"date": "2017-02-08", "close": 35.14, "volume": 16865060.0}, {"date": "2017-02-09", "close": 35.08, "volume": 14828200.0}, {"date": "2017-02-10", "close": 35.17, "volume": 10321670.0}, {"date": "2017-02-13", "close": 35.52, "volume": 10127120.0}, {"date": "2017-02-14", "close": 37.24, "volume": 31378650.0}, {"date": "2017-02-15", "close": 37.08, "volume": 15672270.0}, {"date": "2017-02-16", "close": 37.03, "volume": 9359193.0}, {"date": "2017-02-17", "close": 37.22, "volume": 15777300.0}, {"date": "2017-02-21", "close": 37.81, "volume": 14509790.0}, {"date": "2017-02-22", "close": 37.84, "volume": 9102495.0}, {"date": "2017-02-23", "close": 37.25, "volume": 13140760.0}, {"date": "2017-02-24", "close": 36.9, "volume": 13038450.0}, {"date": "2017-02-27", "close": 37.27, "volume": 10091440.0}, {"date": "2017-02-28", "close": 36.84, "volume": 10476640.0}, {"date": "2017-03-01", "close": 37.43, "volume": 10684610.0}, {"date": "2017-03-02", "close": 37.76, "volume": 14913340.0}, {"date": "2017-03-03", "close": 38.23, "volume": 19506900.0}, {"date": "2017-03-06", "close": 37.91, "volume": 20188220.0}, {"date": "2017-03-07", "close": 37.52, "volume": 17230100.0}, {"date": "2017-03-08", "close": 37.27, "volume": 11376480.0}, {"date": "2017-03-09", "close": 36.83, "volume": 12702330.0}, {"date": "2017-03-10", "close": 36.83, "volume": 18632390.0}, {"date": "2017-03-13", "close": 36.87, "volume": 10114090.0}, {"date": "2017-03-14", "close": 36.96, "volume": 5923592.0}, {"date": "2017-03-15", "close": 37.09, "volume": 28089520.0}, {"date": "2017-03-16", "close": 37.08, "volume": 12598860.0}, {"date": "2017-03-17", "close": 36.33, "volume": 19584550.0}, {"date": "2017-03-20", "close": 35.71, "volume": 38502730.0}, {"date": "2017-03-21", "close": 34.55, "volume": 30799820.0}, {"date": "2017-03-22", "close": 34.39, "volume": 18917070.0}, {"date": "2017-03-23", "close": 34.26, "volume": 14494690.0}, {"date": "2017-03-24", "close": 34.56, "volume": 16223460.0}, {"date": "2017-03-27", "close": 34.71, "volume": 12927240.0}, {"date": "2017-03-28", "close": 35.56, "volume": 29789280.0}, {"date": "2017-03-29", "close": 35.54, "volume": 13877040.0}, {"date": "2017-03-30", "close": 35.41, "volume": 8691720.0}, {"date": "2017-03-31", "close": 35.36, "volume": 11769250.0}, {"date": "2017-04-03", "close": 34.17, "volume": 31855330.0}, {"date": "2017-04-04", "close": 34.27, "volume": 9495689.0}, {"date": "2017-04-05", "close": 34.0, "volume": 10640880.0}, {"date": "2017-04-06", "close": 34.16, "volume": 12156460.0}, {"date": "2017-04-07", "close": 33.71, "volume": 14514140.0}, {"date": "2017-04-10", "close": 33.97, "volume": 13802180.0}, {"date": "2017-04-11", "close": 33.92, "volume": 10422080.0}, {"date": "2017-04-12", "close": 33.94, "volume": 14711680.0}, {"date": "2017-04-13", "close": 33.39, "volume": 9498525.0}, {"date": "2017-04-17", "close": 33.9, "volume": 10720530.0}, {"date": "2017-04-18", "close": 33.69, "volume": 7007737.0}, {"date": "2017-04-19", "close": 33.79, "volume": 12367370.0}, {"date": "2017-04-20", "close": 34.1, "volume": 11645860.0}, {"date": "2017-04-21", "close": 33.75, "volume": 9682190.0}, {"date": "2017-04-24", "close": 33.91, "volume": 12951530.0}, {"date": "2017-04-25", "close": 33.99, "volume": 11537930.0}, {"date": "2017-04-26", "close": 34.38, "volume": 14693750.0}, {"date": "2017-04-27", "close": 34.54, "volume": 13863160.0}, {"date": "2017-04-28", "close": 34.64, "volume": 16650290.0}, {"date": "2017-05-01", "close": 34.2, "volume": 12787250.0}, {"date": "2017-05-02", "close": 33.2, "volume": 24206250.0}, {"date": "2017-05-03", "close": 33.48, "volume": 12610770.0}, {"date": "2017-05-04", "close": 33.15, "volume": 12462290.0}, {"date": "2017-05-05", "close": 33.77, "volume": 10143970.0}, {"date": "2017-05-08", "close": 33.97, "volume": 11732120.0}, {"date": "2017-05-09", "close": 34.26, "volume": 8433482.0}, {"date": "2017-05-10", "close": 34.23, "volume": 7661579.0}, {"date": "2017-05-11", "close": 34.11, "volume": 9045048.0}, {"date": "2017-05-12", "close": 33.62, "volume": 12489380.0}, {"date": "2017-05-15", "close": 33.82, "volume": 13585410.0}, {"date": "2017-05-16", "close": 33.42, "volume": 13545210.0}, {"date": "2017-05-17", "close": 32.42, "volume": 18631260.0}, {"date": "2017-05-18", "close": 32.47, "volume": 14030140.0}, {"date": "2017-05-19", "close": 32.72, "volume": 13998440.0}, {"date": "2017-05-22", "close": 32.92, "volume": 18254190.0}, {"date": "2017-05-23", "close": 33.22, "volume": 17574180.0}, {"date": "2017-05-24", "close": 33.2, "volume": 10717500.0}, {"date": "2017-05-25", "close": 32.6, "volume": 32341860.0}, {"date": "2017-05-26", "close": 33.07, "volume": 16806400.0}, {"date": "2017-05-30", "close": 33.53, "volume": 13922940.0}, {"date": "2017-05-31", "close": 33.93, "volume": 16537230.0}, {"date": "2017-06-01", "close": 34.43, "volume": 22656560.0}, {"date": "2017-06-02", "close": 34.45, "volume": 11653760.0}, {"date": "2017-06-05", "close": 34.46, "volume": 11884550.0}, {"date": "2017-06-06", "close": 34.43, "volume": 11521660.0}, {"date": "2017-06-07", "close": 34.34, "volume": 13019120.0}, {"date": "2017-06-08", "close": 34.11, "volume": 10733070.0}, {"date": "2017-06-09", "close": 34.34, "volume": 14853470.0}, {"date": "2017-06-12", "close": 34.68, "volume": 14304900.0}, {"date": "2017-06-13", "close": 34.51, "volume": 12083220.0}, {"date": "2017-06-14", "close": 34.61, "volume": 10586880.0}, {"date": "2017-06-15", "close": 34.6, "volume": 10177010.0}, {"date": "2017-06-16", "close": 34.29, "volume": 16193240.0}, {"date": "2017-06-19", "close": 34.35, "volume": 11221310.0}, {"date": "2017-06-20", "close": 34.4, "volume": 8296631.0}, {"date": "2017-06-21", "close": 34.13, "volume": 9127563.0}, {"date": "2017-06-22", "close": 34.19, "volume": 8928513.0}, {"date": "2017-06-23", "close": 34.2, "volume": 10237820.0}, {"date": "2017-06-26", "close": 34.52, "volume": 11833900.0}, {"date": "2017-06-27", "close": 34.21, "volume": 11656910.0}, {"date": "2017-06-28", "close": 34.58, "volume": 11001640.0}, {"date": "2017-06-29", "close": 34.86, "volume": 10208830.0}, {"date": "2017-06-30", "close": 34.93, "volume": 7669531.0}, {"date": "2017-07-03", "close": 35.57, "volume": 10915740.0}, {"date": "2017-07-05", "close": 35.01, "volume": 10818570.0}, {"date": "2017-07-06", "close": 34.87, "volume": 8553845.0}, {"date": "2017-07-07", "close": 34.94, "volume": 8500911.0}, {"date": "2017-07-10", "close": 35.19, "volume": 10546270.0}, {"date": "2017-07-11", "close": 35.4, "volume": 10122710.0}, {"date": "2017-07-12", "close": 35.5, "volume": 7519371.0}, {"date": "2017-07-13", "close": 35.86, "volume": 13767410.0}, {"date": "2017-07-14", "close": 36.35, "volume": 10227990.0}, {"date": "2017-07-17", "close": 36.38, "volume": 10620880.0}, {"date": "2017-07-18", "close": 36.43, "volume": 7710550.0}, {"date": "2017-07-19", "close": 36.47, "volume": 7802073.0}, {"date": "2017-07-20", "close": 36.41, "volume": 10130600.0}, {"date": "2017-07-21", "close": 36.07, "volume": 8820476.0}, {"date": "2017-07-24", "close": 35.82, "volume": 11603840.0}, {"date": "2017-07-25", "close": 35.57, "volume": 14496730.0}, {"date": "2017-07-26", "close": 35.62, "volume": 10740490.0}, {"date": "2017-07-27", "close": 35.94, "volume": 9969556.0}, {"date": "2017-07-28", "close": 35.77, "volume": 7531894.0}, {"date": "2017-07-31", "close": 35.98, "volume": 13844230.0}, {"date": "2017-08-01", "close": 34.76, "volume": 21562940.0}, {"date": "2017-08-02", "close": 34.82, "volume": 9248635.0}, {"date": "2017-08-03", "close": 34.77, "volume": 10362310.0}, {"date": "2017-08-04", "close": 35.27, "volume": 9159191.0}, {"date": "2017-08-07", "close": 35.3, "volume": 8254446.0}, {"date": "2017-08-08", "close": 35.39, "volume": 9021779.0}, {"date": "2017-08-09", "close": 35.28, "volume": 8245556.0}, {"date": "2017-08-10", "close": 34.88, "volume": 9626005.0}, {"date": "2017-08-11", "close": 34.93, "volume": 6782884.0}, {"date": "2017-08-14", "close": 35.47, "volume": 7366682.0}, {"date": "2017-08-15", "close": 35.54, "volume": 6014045.0}, {"date": "2017-08-16", "close": 35.75, "volume": 6927258.0}, {"date": "2017-08-17", "close": 35.0, "volume": 7175026.0}, {"date": "2017-08-18", "close": 34.83, "volume": 7192477.0}, {"date": "2017-08-21", "close": 34.91, "volume": 5994802.0}, {"date": "2017-08-22", "close": 35.3, "volume": 7814167.0}, {"date": "2017-08-23", "close": 35.49, "volume": 6430378.0}, {"date": "2017-08-24", "close": 35.52, "volume": 4955424.0}, {"date": "2017-08-25", "close": 35.6, "volume": 6663935.0}, {"date": "2017-08-28", "close": 35.51, "volume": 7991985.0}, {"date": "2017-08-29", "close": 35.52, "volume": 5519788.0}, {"date": "2017-08-30", "close": 35.82, "volume": 7248755.0}, {"date": "2017-08-31", "close": 36.54, "volume": 13568900.0}, {"date": "2017-09-01", "close": 37.36, "volume": 17969240.0}, {"date": "2017-09-05", "close": 37.23, "volume": 12737060.0}, {"date": "2017-09-06", "close": 37.67, "volume": 12346160.0}, {"date": "2017-09-07", "close": 36.91, "volume": 14327500.0}, {"date": "2017-09-08", "close": 37.0, "volume": 8155007.0}, {"date": "2017-09-11", "close": 37.35, "volume": 13489730.0}, {"date": "2017-09-12", "close": 37.89, "volume": 10760490.0}, {"date": "2017-09-13", "close": 38.21, "volume": 10608790.0}, {"date": "2017-09-14", "close": 38.79, "volume": 17518460.0}, {"date": "2017-09-15", "close": 38.88, "volume": 25351030.0}, {"date": "2017-09-18", "close": 38.59, "volume": 12360150.0}, {"date": "2017-09-19", "close": 38.7, "volume": 11545750.0}, {"date": "2017-09-20", "close": 38.88, "volume": 12392890.0}, {"date": "2017-09-21", "close": 39.1, "volume": 13810450.0}, {"date": "2017-09-22", "close": 39.42, "volume": 12666920.0}, {"date": "2017-09-25", "close": 40.3, "volume": 21541420.0}, {"date": "2017-09-26", "close": 40.26, "volume": 13151290.0}, {"date": "2017-09-27", "close": 40.58, "volume": 9701743.0}, {"date": "2017-09-28", "close": 40.58, "volume": 9644816.0}, {"date": "2017-09-29", "close": 40.38, "volume": 8904598.0}, {"date": "2017-10-02", "close": 42.15, "volume": 33796840.0}, {"date": "2017-10-03", "close": 43.45, "volume": 31033050.0}, {"date": "2017-10-04", "close": 43.78, "volume": 13400430.0}, {"date": "2017-10-05", "close": 43.85, "volume": 16629720.0}, {"date": "2017-10-06", "close": 44.93, "volume": 20915860.0}, {"date": "2017-10-09", "close": 45.33, "volume": 10923430.0}, {"date": "2017-10-10", "close": 45.21, "volume": 14025760.0}, {"date": "2017-10-11", "close": 45.47, "volume": 13348040.0}, {"date": "2017-10-12", "close": 44.89, "volume": 15716400.0}, {"date": "2017-10-13", "close": 45.88, "volume": 13929430.0}, {"date": "2017-10-16", "close": 45.76, "volume": 8840263.0}, {"date": "2017-10-17", "close": 45.02, "volume": 14070460.0}, {"date": "2017-10-18", "close": 45.12, "volume": 10875730.0}, {"date": "2017-10-19", "close": 45.35, "volume": 12891390.0}, {"date": "2017-10-20", "close": 45.61, "volume": 12178840.0}, {"date": "2017-10-23", "close": 45.15, "volume": 10754960.0}, {"date": "2017-10-24", "close": 46.48, "volume": 27871680.0}, {"date": "2017-10-25", "close": 45.12, "volume": 18057070.0}, {"date": "2017-10-26", "close": 45.25, "volume": 9649594.0}, {"date": "2017-10-27", "close": 44.64, "volume": 11874690.0}, {"date": "2017-10-30", "close": 43.37, "volume": 23773210.0}, {"date": "2017-10-31", "close": 42.98, "volume": 13238600.0}, {"date": "2017-11-01", "close": 43.13, "volume": 14684950.0}, {"date": "2017-11-02", "close": 42.6, "volume": 11989540.0}, {"date": "2017-11-03", "close": 42.34, "volume": 9848211.0}, {"date": "2017-11-06", "close": 42.14, "volume": 14172780.0}, {"date": "2017-11-07", "close": 41.7, "volume": 8878235.0}, {"date": "2017-11-08", "close": 42.11, "volume": 14218280.0}, {"date": "2017-11-09", "close": 42.11, "volume": 8896895.0}, {"date": "2017-11-10", "close": 42.66, "volume": 14099160.0}, {"date": "2017-11-13", "close": 43.57, "volume": 11730070.0}, {"date": "2017-11-14", "close": 43.0, "volume": 9433176.0}, {"date": "2017-11-15", "close": 42.86, "volume": 13618110.0}, {"date": "2017-11-16", "close": 43.6, "volume": 11247360.0}, {"date": "2017-11-17", "close": 43.88, "volume": 10594220.0}, {"date": "2017-11-20", "close": 44.88, "volume": 15080350.0}, {"date": "2017-11-21", "close": 44.97, "volume": 11970820.0}, {"date": "2017-11-22", "close": 44.29, "volume": 9836658.0}, {"date": "2017-11-24", "close": 44.46, "volume": 3805890.0}, {"date": "2017-11-27", "close": 44.17, "volume": 8651184.0}, {"date": "2017-11-28", "close": 44.92, "volume": 15931190.0}, {"date": "2017-11-29", "close": 43.81, "volume": 19427650.0}, {"date": "2017-11-30", "close": 43.09, "volume": 32483060.0}, {"date": "2017-12-01", "close": 35.55, "volume": 19323310.0}, {"date": "2017-12-04", "close": 43.05, "volume": 14009340.0}, {"date": "2017-12-05", "close": 42.8, "volume": 11288240.0}, {"date": "2017-12-06", "close": 42.15, "volume": 12866140.0}, {"date": "2017-12-07", "close": 42.02, "volume": 16450020.0}, {"date": "2017-12-08", "close": 42.02, "volume": 13658320.0}, {"date": "2017-12-11", "close": 41.67, "volume": 14098040.0}, {"date": "2017-12-12", "close": 41.53, "volume": 8820947.0}, {"date": "2017-12-13", "close": 41.4, "volume": 9968177.0}, {"date": "2017-12-14", "close": 40.81, "volume": 9275401.0}, {"date": "2017-12-15", "close": 40.95, "volume": 24465420.0}, {"date": "2017-12-18", "close": 42.15, "volume": 22134340.0}, {"date": "2017-12-19", "close": 42.49, "volume": 13240690.0}, {"date": "2017-12-20", "close": 42.52, "volume": 8636499.0}, {"date": "2017-12-21", "close": 42.16, "volume": 10143640.0}, {"date": "2017-12-22", "close": 42.02, "volume": 4899881.0}, {"date": "2017-12-26", "close": 41.8, "volume": 3369417.0}, {"date": "2017-12-27", "close": 41.31, "volume": 4932813.0}, {"date": "2017-12-28", "close": 41.38, "volume": 5004763.0}, {"date": "2017-12-29", "close": 40.99, "volume": 6578548.0}, {"date": "2018-01-02", "close": 41.8, "volume": 6924802.0}, {"date": "2018-01-03", "close": 42.82, "volume": 14570100.0}, {"date": "2018-01-04", "close": 44.14, "volume": 17296990.0}, {"date": "2018-01-05", "close": 44.01, "volume": 9519936.0}, {"date": "2018-01-08", "close": 44.22, "volume": 13099060.0}, {"date": "2018-01-09", "close": 44.05, "volume": 7767903.0}, {"date": "2018-01-10", "close": 43.0, "volume": 18277420.0}, {"date": "2018-01-11", "close": 44.19, "volume": 11228930.0}, {"date": "2018-01-12", "close": 44.07, "volume": 14895990.0}, {"date": "2018-01-16", "close": 44.19, "volume": 19996820.0}, {"date": "2018-01-17", "close": 44.03, "volume": 15837930.0}, {"date": "2018-01-18", "close": 43.86, "volume": 11862910.0}, {"date": "2018-01-19", "close": 43.15, "volume": 13540700.0}, {"date": "2018-01-22", "close": 43.29, "volume": 19391390.0}, {"date": "2018-01-23", "close": 43.38, "volume": 14066880.0}, {"date": "2018-01-24", "close": 44.16, "volume": 11321030.0}, {"date": "2018-01-25", "close": 43.16, "volume": 11028890.0}, {"date": "2018-01-26", "close": 43.49, "volume": 8609934.0}, {"date": "2018-01-29", "close": 43.02, "volume": 8176231.0}, {"date": "2018-01-30", "close": 42.7, "volume": 8440305.0}, {"date": "2018-01-31", "close": 42.41, "volume": 19736990.0}, {"date": "2018-02-01", "close": 42.43, "volume": 9629831.0}, {"date": "2018-02-02", "close": 41.0, "volume": 13980360.0}, {"date": "2018-02-05", "close": 39.54, "volume": 19548290.0}, {"date": "2018-02-06", "close": 41.86, "volume": 26016800.0}, {"date": "2018-02-07", "close": 42.39, "volume": 19382810.0}, {"date": "2018-02-08", "close": 40.75, "volume": 18028690.0}, {"date": "2018-02-09", "close": 41.46, "volume": 19569280.0}, {"date": "2018-02-12", "close": 42.0, "volume": 19375600.0}, {"date": "2018-02-13", "close": 41.4, "volume": 8926848.0}, {"date": "2018-02-14", "close": 41.81, "volume": 10269480.0}, {"date": "2018-02-15", "close": 41.85, "volume": 9715684.0}, {"date": "2018-02-16", "close": 41.09, "volume": 14861080.0}, {"date": "2018-02-20", "close": 40.77, "volume": 7675672.0}, {"date": "2018-02-21", "close": 40.56, "volume": 9084667.0}, {"date": "2018-02-22", "close": 40.91, "volume": 8782387.0}, {"date": "2018-02-23", "close": 40.91, "volume": 6419172.0}, {"date": "2018-02-26", "close": 41.54, "volume": 9385239.0}, {"date": "2018-02-27", "close": 40.17, "volume": 12692900.0}, {"date": "2018-02-28", "close": 39.35, "volume": 22848040.0}, {"date": "2018-03-01", "close": 37.79, "volume": 26173740.0}, {"date": "2018-03-02", "close": 37.43, "volume": 24056010.0}, {"date": "2018-03-05", "close": 37.74, "volume": 12010000.0}, {"date": "2018-03-06", "close": 37.93, "volume": 12129980.0}, {"date": "2018-03-07", "close": 37.74, "volume": 15046920.0}, {"date": "2018-03-08", "close": 37.84, "volume": 13017000.0}, {"date": "2018-03-09", "close": 37.84, "volume": 12262990.0}, {"date": "2018-03-12", "close": 37.83, "volume": 11345950.0}, {"date": "2018-03-13", "close": 38.01, "volume": 12400500.0}, {"date": "2018-03-14", "close": 37.69, "volume": 13349600.0}, {"date": "2018-03-15", "close": 37.85, "volume": 8140064.0}, {"date": "2018-03-16", "close": 37.94, "volume": 10304470.0}, {"date": "2018-03-19", "close": 37.01, "volume": 12039840.0}, {"date": "2018-03-20", "close": 36.89, "volume": 8494277.0}, {"date": "2018-03-21", "close": 37.58, "volume": 11543880.0}, {"date": "2018-03-22", "close": 36.35, "volume": 13113440.0}, {"date": "2018-03-23", "close": 35.17, "volume": 13175380.0}, {"date": "2018-03-26", "close": 35.99, "volume": 9282914.0}, {"date": "2018-03-27", "close": 34.87, "volume": 17435660.0}, {"date": "2018-03-28", "close": 35.47, "volume": 17818150.0}, {"date": "2018-03-29", "close": 36.34, "volume": 13048980.0}, {"date": "2018-04-02", "close": 35.76, "volume": 13873330.0}, {"date": "2018-04-03", "close": 36.94, "volume": 15816830.0}, {"date": "2018-04-04", "close": 38.03, "volume": 15734920.0}, {"date": "2018-04-05", "close": 38.0, "volume": 11466290.0}, {"date": "2018-04-06", "close": 37.68, "volume": 14716960.0}, {"date": "2018-04-09", "close": 37.83, "volume": 13421870.0}, {"date": "2018-04-10", "close": 39.07, "volume": 15504870.0}, {"date": "2018-04-11", "close": 39.0, "volume": 8371544.0}, {"date": "2018-04-12", "close": 38.83, "volume": 7895554.0}, {"date": "2018-04-13", "close": 38.73, "volume": 6117014.0}, {"date": "2018-04-16", "close": 39.17, "volume": 5064428.0}, {"date": "2018-04-17", "close": 39.22, "volume": 5428228.0}, {"date": "2018-04-18", "close": 38.93, "volume": 6091688.0}, {"date": "2018-04-19", "close": 37.77, "volume": 10228010.0}, {"date": "2018-04-20", "close": 37.61, "volume": 8698428.0}, {"date": "2018-04-23", "close": 37.69, "volume": 7301926.0}, {"date": "2018-04-24", "close": 37.93, "volume": 8948784.0}, {"date": "2018-04-25", "close": 38.11, "volume": 7600423.0}, {"date": "2018-04-26", "close": 38.25, "volume": 16557820.0}, {"date": "2018-04-27", "close": 37.65, "volume": 8658116.0}, {"date": "2018-04-30", "close": 36.74, "volume": 11818600.0}, {"date": "2018-05-01", "close": 36.42, "volume": 11380330.0}, {"date": "2018-05-02", "close": 36.2, "volume": 9429723.0}, {"date": "2018-05-03", "close": 36.15, "volume": 15728600.0}, {"date": "2018-05-04", "close": 36.71, "volume": 6638225.0}, {"date": "2018-05-07", "close": 36.34, "volume": 9195837.0}, {"date": "2018-05-08", "close": 36.33, "volume": 8355321.0}, {"date": "2018-05-09", "close": 36.27, "volume": 7605678.0}, {"date": "2018-05-10", "close": 37.16, "volume": 6793417.0}, {"date": "2018-05-11", "close": 36.89, "volume": 4845827.0}, {"date": "2018-05-14", "close": 36.63, "volume": 6392820.0}, {"date": "2018-05-15", "close": 36.94, "volume": 6505236.0}, {"date": "2018-05-16", "close": 38.03, "volume": 8190176.0}, {"date": "2018-05-17", "close": 38.3, "volume": 9138623.0}, {"date": "2018-05-18", "close": 37.79, "volume": 5560878.0}, {"date": "2018-05-21", "close": 38.09, "volume": 5971601.0}, {"date": "2018-05-22", "close": 38.28, "volume": 6989939.0}, {"date": "2018-05-23", "close": 37.85, "volume": 8790638.0}, {"date": "2018-05-24", "close": 38.39, "volume": 8465212.0}, {"date": "2018-05-25", "close": 38.3, "volume": 5246929.0}, {"date": "2018-05-29", "close": 37.38, "volume": 12342230.0}, {"date": "2018-05-30", "close": 37.83, "volume": 11818710.0}, {"date": "2018-05-31", "close": 42.7, "volume": 59890100.0}, {"date": "2018-06-01", "close": 43.2, "volume": 24403340.0}, {"date": "2018-06-04", "close": 43.78, "volume": 12617480.0}, {"date": "2018-06-05", "close": 43.41, "volume": 11889720.0}, {"date": "2018-06-06", "close": 43.93, "volume": 18018710.0}, {"date": "2018-06-07", "close": 44.01, "volume": 15329300.0}, {"date": "2018-06-08", "close": 44.25, "volume": 8548792.0}, {"date": "2018-06-11", "close": 44.85, "volume": 14017090.0}, {"date": "2018-06-12", "close": 44.18, "volume": 9931205.0}, {"date": "2018-06-13", "close": 44.45, "volume": 11233100.0}, {"date": "2018-06-14", "close": 43.57, "volume": 10008000.0}, {"date": "2018-06-15", "close": 43.91, "volume": 23680310.0}, {"date": "2018-06-18", "close": 43.95, "volume": 10777280.0}, {"date": "2018-06-19", "close": 42.26, "volume": 17993210.0}, {"date": "2018-06-20", "close": 41.95, "volume": 9511921.0}, {"date": "2018-06-21", "close": 41.12, "volume": 13909310.0}, {"date": "2018-06-22", "close": 41.25, "volume": 9541655.0}, {"date": "2018-06-25", "close": 40.61, "volume": 10604390.0}, {"date": "2018-06-26", "close": 41.01, "volume": 12541720.0}, {"date": "2018-06-27", "close": 40.37, "volume": 9286085.0}, {"date": "2018-06-28", "close": 40.52, "volume": 10158030.0}, {"date": "2018-06-29", "close": 39.4, "volume": 14052550.0}, {"date": "2018-07-02", "close": 39.5, "volume": 8605903.0}, {"date": "2018-07-03", "close": 38.97, "volume": 4975776.0}, {"date": "2018-07-05", "close": 39.47, "volume": 8304284.0}, {"date": "2018-07-06", "close": 39.16, "volume": 7897062.0}, {"date": "2018-07-09", "close": 39.75, "volume": 7366912.0}, {"date": "2018-07-10", "close": 40.09, "volume": 10117640.0}, {"date": "2018-07-11", "close": 39.3, "volume": 8815849.0}, {"date": "2018-07-12", "close": 39.27, "volume": 8250254.0}, {"date": "2018-07-13", "close": 39.36, "volume": 5144457.0}, {"date": "2018-07-16", "close": 39.56, "volume": 7465980.0}, {"date": "2018-07-17", "close": 40.03, "volume": 8760894.0}, {"date": "2018-07-18", "close": 39.87, "volume": 9051080.0}, {"date": "2018-07-19", "close": 39.31, "volume": 6777336.0}, {"date": "2018-07-20", "close": 39.4, "volume": 10947600.0}, {"date": "2018-07-23", "close": 39.27, "volume": 7683558.0}, {"date": "2018-07-24", "close": 39.48, "volume": 10682290.0}, {"date": "2018-07-25", "close": 37.65, "volume": 42451780.0}, {"date": "2018-07-26", "close": 36.75, "volume": 16712570.0}, {"date": "2018-07-27", "close": 37.53, "volume": 12629300.0}, {"date": "2018-07-30", "close": 37.67, "volume": 9458784.0}, {"date": "2018-07-31", "close": 37.91, "volume": 16476110.0}, {"date": "2018-08-01", "close": 37.14, "volume": 11121640.0}, {"date": "2018-08-02", "close": 36.62, "volume": 13065530.0}, {"date": "2018-08-03", "close": 37.73, "volume": 9331864.0}, {"date": "2018-08-06", "close": 37.6, "volume": 5266780.0}, {"date": "2018-08-07", "close": 37.58, "volume": 7652041.0}, {"date": "2018-08-08", "close": 37.66, "volume": 6759477.0}, {"date": "2018-08-09", "close": 37.51, "volume": 12410780.0}, {"date": "2018-08-10", "close": 36.59, "volume": 9262430.0}, {"date": "2018-08-13", "close": 36.16, "volume": 15573470.0}, {"date": "2018-08-14", "close": 36.2, "volume": 7323947.0}, {"date": "2018-08-15", "close": 35.94, "volume": 10719380.0}, {"date": "2018-08-16", "close": 36.29, "volume": 9413750.0}, {"date": "2018-08-17", "close": 36.38, "volume": 7796099.0}, {"date": "2018-08-20", "close": 36.77, "volume": 6183952.0}, {"date": "2018-08-21", "close": 36.91, "volume": 10022600.0}, {"date": "2018-08-22", "close": 36.13, "volume": 8868455.0}, {"date": "2018-08-23", "close": 35.67, "volume": 8697971.0}, {"date": "2018-08-24", "close": 35.95, "volume": 7277437.0}, {"date": "2018-08-27", "close": 37.69, "volume": 17744570.0}, {"date": "2018-08-28", "close": 37.32, "volume": 9638801.0}, {"date": "2018-08-29", "close": 37.12, "volume": 7178094.0}, {"date": "2018-08-30", "close": 36.36, "volume": 9762245.0}, {"date": "2018-08-31", "close": 36.05, "volume": 13662460.0}, {"date": "2018-09-04", "close": 35.6, "volume": 12783230.0}, {"date": "2018-09-05", "close": 35.29, "volume": 12716950.0}, {"date": "2018-09-06", "close": 34.38, "volume": 12874460.0}, {"date": "2018-09-07", "close": 33.91, "volume": 13206250.0}, {"date": "2018-09-10", "close": 33.87, "volume": 10674670.0}, {"date": "2018-09-11", "close": 33.77, "volume": 8479996.0}, {"date": "2018-09-12", "close": 34.06, "volume": 9362817.0}, {"date": "2018-09-13", "close": 34.25, "volume": 14826960.0}, {"date": "2018-09-14", "close": 34.63, "volume": 13614010.0}, {"date": "2018-09-17", "close": 35.02, "volume": 10855890.0}, {"date": "2018-09-18", "close": 35.1, "volume": 8845708.0}, {"date": "2018-09-19", "close": 35.73, "volume": 10878580.0}, {"date": "2018-09-20", "close": 36.08, "volume": 11339880.0}, {"date": "2018-09-21", "close": 35.32, "volume": 27038180.0}, {"date": "2018-09-24", "close": 34.75, "volume": 9920501.0}, {"date": "2018-09-25", "close": 33.55, "volume": 14697730.0}, {"date": "2018-09-26", "close": 33.73, "volume": 17039340.0}, {"date": "2018-09-27", "close": 33.67, "volume": 11657100.0}, {"date": "2018-09-28", "close": 33.67, "volume": 8832117.0}, {"date": "2018-10-01", "close": 34.2, "volume": 13737610.0}, {"date": "2018-10-02", "close": 33.3, "volume": 22724840.0}, {"date": "2018-10-03", "close": 34.0, "volume": 28259330.0}, {"date": "2018-10-04", "close": 34.25, "volume": 18905430.0}, {"date": "2018-10-05", "close": 34.12, "volume": 10740210.0}, {"date": "2018-10-08", "close": 34.25, "volume": 8405197.0}, {"date": "2018-10-09", "close": 32.65, "volume": 19915140.0}, {"date": "2018-10-10", "close": 32.6, "volume": 16638350.0}, {"date": "2018-10-11", "close": 32.31, "volume": 18005300.0}, {"date": "2018-10-12", "close": 31.79, "volume": 14943580.0}, {"date": "2018-10-15", "close": 32.12, "volume": 13621020.0}, {"date": "2018-10-16", "close": 32.34, "volume": 11876710.0}, {"date": "2018-10-17", "close": 31.93, "volume": 9098331.0}, {"date": "2018-10-18", "close": 31.08, "volume": 14349000.0}, {"date": "2018-10-19", "close": 31.2, "volume": 12744980.0}, {"date": "2018-10-22", "close": 31.34, "volume": 10978120.0}, {"date": "2018-10-23", "close": 32.12, "volume": 16007060.0}, {"date": "2018-10-24", "close": 30.56, "volume": 18770520.0}, {"date": "2018-10-25", "close": 32.0, "volume": 16757790.0}, {"date": "2018-10-26", "close": 32.65, "volume": 18036750.0}, {"date": "2018-10-29", "close": 33.13, "volume": 18987370.0}, {"date": "2018-10-30", "close": 33.54, "volume": 16279570.0}, {"date": "2018-10-31", "close": 36.59, "volume": 37763070.0}, {"date": "2018-11-01", "close": 36.47, "volume": 14665890.0}, {"date": "2018-11-02", "close": 36.03, "volume": 12887730.0}, {"date": "2018-11-05", "close": 36.25, "volume": 11471350.0}, {"date": "2018-11-06", "close": 36.46, "volume": 11187720.0}, {"date": "2018-11-07", "close": 36.88, "volume": 9456425.0}, {"date": "2018-11-08", "close": 36.57, "volume": 10716210.0}, {"date": "2018-11-09", "close": 35.7, "volume": 9036404.0}, {"date": "2018-11-12", "close": 35.69, "volume": 10061090.0}, {"date": "2018-11-13", "close": 35.93, "volume": 8585259.0}, {"date": "2018-11-14", "close": 35.23, "volume": 10882890.0}, {"date": "2018-11-15", "close": 35.55, "volume": 17669140.0}, {"date": "2018-11-16", "close": 35.75, "volume": 11680310.0}, {"date": "2018-11-19", "close": 35.68, "volume": 11591070.0}, {"date": "2018-11-20", "close": 35.09, "volume": 9607821.0}, {"date": "2018-11-21", "close": 35.55, "volume": 6555478.0}, {"date": "2018-11-23", "close": 35.93, "volume": 4231366.0}, {"date": "2018-11-26", "close": 37.65, "volume": 30351760.0}, {"date": "2018-11-27", "close": 36.69, "volume": 25550110.0}, {"date": "2018-11-28", "close": 36.95, "volume": 12424630.0}, {"date": "2018-11-29", "close": 36.76, "volume": 7771924.0}, {"date": "2018-11-30", "close": 37.95, "volume": 18083660.0}, {"date": "2018-12-03", "close": 38.45, "volume": 17151590.0}, {"date": "2018-12-04", "close": 36.52, "volume": 14231580.0}, {"date": "2018-12-06", "close": 35.7, "volume": 14474550.0}, {"date": "2018-12-07", "close": 34.69, "volume": 9236156.0}, {"date": "2018-12-10", "close": 34.42, "volume": 12319290.0}, {"date": "2018-12-11", "close": 34.69, "volume": 12223030.0}, {"date": "2018-12-12", "close": 35.68, "volume": 10322390.0}, {"date": "2018-12-13", "close": 35.11, "volume": 8287680.0}, {"date": "2018-12-14", "close": 35.1, "volume": 8415283.0}, {"date": "2018-12-17", "close": 34.66, "volume": 10662040.0}, {"date": "2018-12-18", "close": 34.9, "volume": 8356386.0}, {"date": "2018-12-19", "close": 34.93, "volume": 11879660.0}, {"date": "2018-12-20", "close": 34.27, "volume": 14827820.0}, {"date": "2018-12-21", "close": 32.98, "volume": 21379790.0}, {"date": "2018-12-24", "close": 32.37, "volume": 9110187.0}, {"date": "2018-12-26", "close": 33.52, "volume": 12479300.0}, {"date": "2018-12-27", "close": 33.96, "volume": 12818650.0}, {"date": "2018-12-28", "close": 33.92, "volume": 8677459.0}, {"date": "2018-12-31", "close": 33.45, "volume": 8455499.0}, {"date": "2019-01-02", "close": 33.64, "volume": 7655438.0}, {"date": "2019-01-03", "close": 32.25, "volume": 11661010.0}, {"date": "2019-01-04", "close": 33.33, "volume": 10694750.0}, {"date": "2019-01-07", "close": 34.36, "volume": 10718310.0}, {"date": "2019-01-08", "close": 34.81, "volume": 10293070.0}, {"date": "2019-01-09", "close": 35.18, "volume": 9867922.0}, {"date": "2019-01-10", "close": 34.73, "volume": 9094653.0}, {"date": "2019-01-11", "close": 37.18, "volume": 32250660.0}, {"date": "2019-01-14", "close": 37.66, "volume": 14346850.0}, {"date": "2019-01-15", "close": 37.55, "volume": 11988950.0}, {"date": "2019-01-16", "close": 37.67, "volume": 17334970.0}, {"date": "2019-01-17", "close": 38.26, "volume": 13058410.0}, {"date": "2019-01-18", "close": 38.61, "volume": 10489890.0}, {"date": "2019-01-22", "close": 38.15, "volume": 11458520.0}, {"date": "2019-01-23", "close": 37.67, "volume": 7680931.0}, {"date": "2019-01-24", "close": 38.16, "volume": 7806808.0}, {"date": "2019-01-25", "close": 38.64, "volume": 8842456.0}, {"date": "2019-01-28", "close": 38.46, "volume": 11323250.0}, {"date": "2019-01-29", "close": 38.47, "volume": 5745149.0}, {"date": "2019-01-30", "close": 39.09, "volume": 10913320.0}, {"date": "2019-01-31", "close": 39.02, "volume": 11126340.0}, {"date": "2019-02-01", "close": 38.78, "volume": 7972813.0}, {"date": "2019-02-04", "close": 38.93, "volume": 9942391.0}, {"date": "2019-02-05", "close": 39.3, "volume": 11584790.0}, {"date": "2019-02-06", "close": 39.91, "volume": 16876500.0}, {"date": "2019-02-07", "close": 38.65, "volume": 15686810.0}, {"date": "2019-02-08", "close": 38.7, "volume": 7199256.0}, {"date": "2019-02-11", "close": 38.63, "volume": 8819282.0}, {"date": "2019-02-12", "close": 39.03, "volume": 9200297.0}, {"date": "2019-02-13", "close": 39.0, "volume": 5909416.0}, {"date": "2019-02-14", "close": 38.89, "volume": 6450004.0}, {"date": "2019-02-15", "close": 39.09, "volume": 8581968.0}, {"date": "2019-02-19", "close": 39.53, "volume": 9122174.0}, {"date": "2019-02-20", "close": 39.95, "volume": 8792165.0}, {"date": "2019-02-21", "close": 39.62, "volume": 7397315.0}, {"date": "2019-02-22", "close": 39.99, "volume": 6206497.0}, {"date": "2019-02-25", "close": 40.14, "volume": 7870690.0}, {"date": "2019-02-26", "close": 40.11, "volume": 7599635.0}, {"date": "2019-02-27", "close": 40.0, "volume": 8671885.0}, {"date": "2019-02-28", "close": 39.48, "volume": 9047760.0}, {"date": "2019-03-01", "close": 39.53, "volume": 7682895.0}, {"date": "2019-03-04", "close": 39.25, "volume": 7520405.0}, {"date": "2019-03-05", "close": 39.28, "volume": 4762852.0}, {"date": "2019-03-06", "close": 38.67, "volume": 9413135.0}, {"date": "2019-03-07", "close": 38.04, "volume": 8998280.0}, {"date": "2019-03-08", "close": 37.99, "volume": 6459778.0}, {"date": "2019-03-11", "close": 38.62, "volume": 12217050.0}, {"date": "2019-03-12", "close": 38.62, "volume": 6272501.0}, {"date": "2019-03-13", "close": 38.8, "volume": 6488442.0}, {"date": "2019-03-14", "close": 38.03, "volume": 8507330.0}, {"date": "2019-03-15", "close": 38.07, "volume": 16854720.0}, {"date": "2019-03-18", "close": 37.98, "volume": 7310863.0}, {"date": "2019-03-19", "close": 38.27, "volume": 8790057.0}, {"date": "2019-03-20", "close": 37.0, "volume": 11677880.0}, {"date": "2019-03-21", "close": 37.35, "volume": 8054917.0}, {"date": "2019-03-22", "close": 36.44, "volume": 9968408.0}, {"date": "2019-03-25", "close": 36.75, "volume": 6716361.0}, {"date": "2019-03-26", "close": 36.87, "volume": 6816084.0}, {"date": "2019-03-27", "close": 36.61, "volume": 6953984.0}, {"date": "2019-03-28", "close": 37.06, "volume": 5543121.0}, {"date": "2019-03-29", "close": 37.1, "volume": 9428632.0}, {"date": "2019-04-01", "close": 37.76, "volume": 7008929.0}, {"date": "2019-04-02", "close": 37.81, "volume": 5614324.0}, {"date": "2019-04-03", "close": 38.39, "volume": 8815324.0}, {"date": "2019-04-04", "close": 38.79, "volume": 7115602.0}, {"date": "2019-04-05", "close": 38.94, "volume": 4495851.0}, {"date": "2019-04-08", "close": 39.06, "volume": 5992393.0}, {"date": "2019-04-09", "close": 38.86, "volume": 6527194.0}, {"date": "2019-04-10", "close": 39.25, "volume": 5470806.0}, {"date": "2019-04-11", "close": 39.33, "volume": 4581538.0}, {"date": "2019-04-12", "close": 39.71, "volume": 4929125.0}, {"date": "2019-04-15", "close": 39.57, "volume": 5179393.0}, {"date": "2019-04-16", "close": 39.66, "volume": 5985300.0}, {"date": "2019-04-17", "close": 39.99, "volume": 8261474.0}, {"date": "2019-04-18", "close": 40.3, "volume": 10677960.0}, {"date": "2019-04-22", "close": 39.5, "volume": 6327178.0}, {"date": "2019-04-23", "close": 39.83, "volume": 9286681.0}, {"date": "2019-04-24", "close": 39.72, "volume": 5563010.0}, {"date": "2019-04-25", "close": 39.11, "volume": 8151227.0}, {"date": "2019-04-26", "close": 39.68, "volume": 11688090.0}, {"date": "2019-04-29", "close": 40.01, "volume": 9372633.0}, {"date": "2019-04-30", "close": 38.95, "volume": 15795460.0}, {"date": "2019-05-01", "close": 38.75, "volume": 8843444.0}, {"date": "2019-05-02", "close": 38.25, "volume": 11291930.0}, {"date": "2019-05-03", "close": 38.8, "volume": 7200999.0}, {"date": "2019-05-06", "close": 38.09, "volume": 7506430.0}, {"date": "2019-05-07", "close": 38.53, "volume": 11257010.0}, {"date": "2019-05-08", "close": 38.21, "volume": 7082944.0}, {"date": "2019-05-09", "close": 37.58, "volume": 8898600.0}, {"date": "2019-05-10", "close": 37.89, "volume": 6440647.0}, {"date": "2019-05-13", "close": 36.56, "volume": 19454840.0}, {"date": "2019-05-14", "close": 37.04, "volume": 6534561.0}, {"date": "2019-05-15", "close": 37.37, "volume": 8190434.0}, {"date": "2019-05-16", "close": 37.38, "volume": 5734645.0}, {"date": "2019-05-17", "close": 37.0, "volume": 7970012.0}, {"date": "2019-05-20", "close": 36.97, "volume": 17522250.0}, {"date": "2019-05-21", "close": 37.13, "volume": 8387594.0}, {"date": "2019-05-22", "close": 35.55, "volume": 13264070.0}, {"date": "2019-05-23", "close": 35.13, "volume": 13746160.0}, {"date": "2019-05-24", "close": 35.12, "volume": 5262511.0}, {"date": "2019-05-28", "close": 34.85, "volume": 7895449.0}, {"date": "2019-05-29", "close": 34.79, "volume": 12911440.0}, {"date": "2019-05-30", "close": 34.82, "volume": 8550029.0}, {"date": "2019-05-31", "close": 33.34, "volume": 15779920.0}, {"date": "2019-06-03", "close": 33.7, "volume": 11019400.0}, {"date": "2019-06-04", "close": 35.73, "volume": 12875740.0}, {"date": "2019-06-05", "close": 35.84, "volume": 9605604.0}, {"date": "2019-06-06", "close": 35.19, "volume": 9749235.0}, {"date": "2019-06-07", "close": 35.49, "volume": 6561073.0}, {"date": "2019-06-10", "close": 36.01, "volume": 8498258.0}, {"date": "2019-06-11", "close": 36.2, "volume": 4652019.0}, {"date": "2019-06-12", "close": 35.67, "volume": 5509488.0}, {"date": "2019-06-13", "close": 36.02, "volume": 3917349.0}, {"date": "2019-06-14", "close": 35.66, "volume": 4953403.0}, {"date": "2019-06-17", "close": 36.14, "volume": 5455040.0}, {"date": "2019-06-18", "close": 36.7, "volume": 8226935.0}, {"date": "2019-06-19", "close": 36.78, "volume": 10884820.0}, {"date": "2019-06-20", "close": 36.96, "volume": 8639702.0}, {"date": "2019-06-21", "close": 36.92, "volume": 13004630.0}, {"date": "2019-06-24", "close": 36.96, "volume": 7448962.0}, {"date": "2019-06-25", "close": 37.68, "volume": 12930490.0}, {"date": "2019-06-26", "close": 38.13, "volume": 11911380.0}, {"date": "2019-06-27", "close": 38.32, "volume": 8106591.0}, {"date": "2019-06-28", "close": 38.53, "volume": 11480910.0}, {"date": "2019-07-01", "close": 38.75, "volume": 10240050.0}, {"date": "2019-07-02", "close": 38.34, "volume": 6679404.0}, {"date": "2019-07-03", "close": 38.16, "volume": 4409415.0}, {"date": "2019-07-05", "close": 38.5, "volume": 4851942.0}, {"date": "2019-07-08", "close": 38.23, "volume": 5787340.0}, {"date": "2019-07-09", "close": 38.08, "volume": 6204688.0}, {"date": "2019-07-10", "close": 38.1, "volume": 5153125.0}, {"date": "2019-07-11", "close": 38.43, "volume": 4598365.0}, {"date": "2019-07-12", "close": 39.21, "volume": 7164651.0}, {"date": "2019-07-15", "close": 39.36, "volume": 5448843.0}, {"date": "2019-07-16", "close": 39.43, "volume": 8584759.0}, {"date": "2019-07-17", "close": 39.16, "volume": 5727315.0}, {"date": "2019-07-18", "close": 39.12, "volume": 5713764.0}, {"date": "2019-07-19", "close": 39.48, "volume": 8194487.0}, {"date": "2019-07-22", "close": 39.86, "volume": 6814590.0}, {"date": "2019-07-23", "close": 40.71, "volume": 12584310.0}, {"date": "2019-07-24", "close": 40.88, "volume": 7318548.0}, {"date": "2019-07-25", "close": 40.75, "volume": 8304803.0}, {"date": "2019-07-26", "close": 40.77, "volume": 5705945.0}, {"date": "2019-07-29", "close": 40.68, "volume": 5711203.0}, {"date": "2019-07-30", "close": 40.43, "volume": 5436861.0}, {"date": "2019-07-31", "close": 40.34, "volume": 10155720.0}, {"date": "2019-08-01", "close": 40.15, "volume": 18102920.0}, {"date": "2019-08-02", "close": 39.78, "volume": 9144879.0}, {"date": "2019-08-05", "close": 39.01, "volume": 9478032.0}, {"date": "2019-08-06", "close": 39.08, "volume": 7104475.0}, {"date": "2019-08-07", "close": 39.39, "volume": 7924699.0}, {"date": "2019-08-08", "close": 40.1, "volume": 6204377.0}, {"date": "2019-08-09", "close": 39.61, "volume": 6125010.0}, {"date": "2019-08-12", "close": 38.86, "volume": 4129924.0}, {"date": "2019-08-13", "close": 39.01, "volume": 6350376.0}, {"date": "2019-08-14", "close": 37.19, "volume": 9878088.0}, {"date": "2019-08-15", "close": 36.47, "volume": 7904300.0}, {"date": "2019-08-16", "close": 37.0, "volume": 7171944.0}, {"date": "2019-08-19", "close": 37.36, "volume": 3900136.0}, {"date": "2019-08-20", "close": 36.96, "volume": 4110525.0}, {"date": "2019-08-21", "close": 37.12, "volume": 3793507.0}, {"date": "2019-08-22", "close": 37.26, "volume": 4044319.0}, {"date": "2019-08-23", "close": 36.06, "volume": 7834868.0}, {"date": "2019-08-26", "close": 36.25, "volume": 4838792.0}, {"date": "2019-08-27", "close": 35.89, "volume": 6222856.0}, {"date": "2019-08-28", "close": 36.44, "volume": 7284586.0}, {"date": "2019-08-29", "close": 36.91, "volume": 5123688.0}, {"date": "2019-08-30", "close": 37.09, "volume": 4599533.0}, {"date": "2019-09-03", "close": 36.91, "volume": 6094302.0}, {"date": "2019-09-04", "close": 38.24, "volume": 8106851.0}, {"date": "2019-09-05", "close": 38.73, "volume": 10747120.0}, {"date": "2019-09-06", "close": 38.78, "volume": 5012699.0}, {"date": "2019-09-09", "close": 39.58, "volume": 7543928.0}, {"date": "2019-09-10", "close": 39.58, "volume": 7233592.0}, {"date": "2019-09-11", "close": 39.46, "volume": 6991784.0}, {"date": "2019-09-12", "close": 39.07, "volume": 6982125.0}, {"date": "2019-09-13", "close": 38.86, "volume": 10133570.0}, {"date": "2019-09-16", "close": 37.21, "volume": 15650270.0}, {"date": "2019-09-17", "close": 38.29, "volume": 11404470.0}, {"date": "2019-09-18", "close": 38.18, "volume": 6020721.0}, {"date": "2019-09-19", "close": 37.78, "volume": 4949886.0}, {"date": "2019-09-20", "close": 37.37, "volume": 18827410.0}, {"date": "2019-09-23", "close": 37.24, "volume": 8231662.0}, {"date": "2019-09-24", "close": 36.77, "volume": 8025683.0}, {"date": "2019-09-25", "close": 37.11, "volume": 8461968.0}, {"date": "2019-09-26", "close": 37.61, "volume": 8337758.0}, {"date": "2019-09-27", "close": 37.42, "volume": 6879472.0}, {"date": "2019-09-30", "close": 37.48, "volume": 7591572.0}, {"date": "2019-10-01", "close": 36.11, "volume": 10128100.0}, {"date": "2019-10-02", "close": 34.68, "volume": 13087970.0}, {"date": "2019-10-03", "close": 34.98, "volume": 12122800.0}, {"date": "2019-10-04", "close": 34.91, "volume": 7110646.0}, {"date": "2019-10-07", "close": 34.75, "volume": 6867619.0}, {"date": "2019-10-08", "close": 33.88, "volume": 11221300.0}, {"date": "2019-10-09", "close": 34.14, "volume": 6361901.0}, {"date": "2019-10-10", "close": 34.66, "volume": 10976210.0}, {"date": "2019-10-11", "close": 35.57, "volume": 12239550.0}, {"date": "2019-10-14", "close": 35.5, "volume": 5653992.0}, {"date": "2019-10-15", "close": 36.26, "volume": 10719550.0}, {"date": "2019-10-16", "close": 36.65, "volume": 13356270.0}, {"date": "2019-10-17", "close": 36.19, "volume": 8739136.0}, {"date": "2019-10-18", "close": 36.17, "volume": 6859606.0}, {"date": "2019-10-21", "close": 35.93, "volume": 7429278.0}, {"date": "2019-10-22", "close": 36.31, "volume": 6773553.0}, {"date": "2019-10-23", "close": 36.61, "volume": 6468788.0}, {"date": "2019-10-24", "close": 35.82, "volume": 6813476.0}, {"date": "2019-10-25", "close": 36.74, "volume": 8735581.0}, {"date": "2019-10-28", "close": 36.64, "volume": 10645490.0}, {"date": "2019-10-29", "close": 38.21, "volume": 18562510.0}, {"date": "2019-10-30", "close": 37.91, "volume": 7393204.0}, {"date": "2019-10-31", "close": 37.16, "volume": 7652749.0}, {"date": "2019-11-01", "close": 37.97, "volume": 7925272.0}, {"date": "2019-11-04", "close": 38.39, "volume": 7782292.0}, {"date": "2019-11-05", "close": 38.23, "volume": 7317805.0}, {"date": "2019-11-06", "close": 38.42, "volume": 7280889.0}, {"date": "2019-11-07", "close": 38.49, "volume": 8070100.0}, {"date": "2019-11-08", "close": 38.67, "volume": 5913061.0}, {"date": "2019-11-11", "close": 38.72, "volume": 3907447.0}, {"date": "2019-11-12", "close": 38.59, "volume": 12687640.0}, {"date": "2019-11-13", "close": 37.19, "volume": 12558970.0}, {"date": "2019-11-14", "close": 36.8, "volume": 13024430.0}, {"date": "2019-11-15", "close": 36.89, "volume": 12358880.0}, {"date": "2019-11-18", "close": 36.62, "volume": 9768476.0}, {"date": "2019-11-19", "close": 36.38, "volume": 10538840.0}, {"date": "2019-11-20", "close": 35.28, "volume": 14064740.0}, {"date": "2019-11-21", "close": 34.67, "volume": 14379800.0}, {"date": "2019-11-22", "close": 35.33, "volume": 13567090.0}, {"date": "2019-11-25", "close": 35.81, "volume": 12211450.0}, {"date": "2019-11-26", "close": 35.91, "volume": 8248704.0}, {"date": "2019-11-27", "close": 36.14, "volume": 5841215.0}, {"date": "2019-11-29", "close": 36.0, "volume": 3927026.0}, {"date": "2019-12-02", "close": 35.88, "volume": 6785427.0}, {"date": "2019-12-03", "close": 35.53, "volume": 8276601.0}, {"date": "2019-12-04", "close": 35.8, "volume": 8963211.0}, {"date": "2019-12-05", "close": 35.31, "volume": 6893942.0}, {"date": "2019-12-06", "close": 35.54, "volume": 8404793.0}, {"date": "2019-12-09", "close": 35.38, "volume": 7055524.0}, {"date": "2019-12-10", "close": 35.11, "volume": 7597677.0}, {"date": "2019-12-11", "close": 35.24, "volume": 7754440.0}, {"date": "2019-12-12", "close": 36.1, "volume": 11356780.0}, {"date": "2019-12-13", "close": 35.65, "volume": 8278120.0}, {"date": "2019-12-16", "close": 36.11, "volume": 11233740.0}, {"date": "2019-12-17", "close": 36.31, "volume": 8871899.0}, {"date": "2019-12-18", "close": 37.31, "volume": 12651700.0}, {"date": "2019-12-19", "close": 37.26, "volume": 10774130.0}, {"date": "2019-12-20", "close": 37.25, "volume": 13976430.0}, {"date": "2019-12-23", "close": 36.77, "volume": 8755973.0}, {"date": "2019-12-24", "close": 36.58, "volume": 2924240.0}, {"date": "2019-12-26", "close": 36.48, "volume": 5444305.0}, {"date": "2019-12-27", "close": 36.56, "volume": 5753508.0}, {"date": "2019-12-30", "close": 36.44, "volume": 5358455.0}, {"date": "2019-12-31", "close": 36.6, "volume": 5160227.0}, {"date": "2020-01-02", "close": 37.38, "volume": 7457292.0}, {"date": "2020-01-03", "close": 36.32, "volume": 9176038.0}, {"date": "2020-01-06", "close": 35.84, "volume": 8413360.0}, {"date": "2020-01-07", "close": 35.15, "volume": 17619970.0}, {"date": "2020-01-08", "close": 34.65, "volume": 13229920.0}, {"date": "2020-01-09", "close": 35.08, "volume": 9612874.0}, {"date": "2020-01-10", "close": 34.65, "volume": 9647800.0}, {"date": "2020-01-13", "close": 34.98, "volume": 7466898.0}, {"date": "2020-01-14", "close": 35.15, "volume": 6828798.0}, {"date": "2020-01-15", "close": 35.15, "volume": 7173939.0}, {"date": "2020-01-16", "close": 35.55, "volume": 7280804.0}, {"date": "2020-01-17", "close": 35.6, "volume": 9871725.0}, {"date": "2020-01-21", "close": 34.99, "volume": 11550510.0}, {"date": "2020-01-22", "close": 34.91, "volume": 7358445.0}, {"date": "2020-01-23", "close": 34.88, "volume": 8595153.0}, {"date": "2020-01-24", "close": 34.31, "volume": 9386634.0}, {"date": "2020-01-27", "close": 33.41, "volume": 10359130.0}, {"date": "2020-01-28", "close": 33.64, "volume": 8871039.0}, {"date": "2020-01-29", "close": 33.6, "volume": 6978347.0}, {"date": "2020-01-30", "close": 33.33, "volume": 11532980.0}, {"date": "2020-01-31", "close": 33.39, "volume": 18631360.0}, {"date": "2020-02-03", "close": 33.72, "volume": 17937070.0}, {"date": "2020-02-04", "close": 34.37, "volume": 14346270.0}, {"date": "2020-02-05", "close": 35.03, "volume": 19050390.0}, {"date": "2020-02-06", "close": 34.33, "volume": 11866310.0}, {"date": "2020-02-07", "close": 33.63, "volume": 14437130.0}, {"date": "2020-02-10", "close": 34.25, "volume": 12260560.0}, {"date": "2020-02-11", "close": 35.01, "volume": 12718580.0}, {"date": "2020-02-12", "close": 35.49, "volume": 12076330.0}, {"date": "2020-02-13", "close": 35.29, "volume": 7578794.0}, {"date": "2020-02-14", "close": 34.76, "volume": 8945950.0}, {"date": "2020-02-18", "close": 34.41, "volume": 10531930.0}, {"date": "2020-02-19", "close": 34.92, "volume": 9079526.0}, {"date": "2020-02-20", "close": 35.29, "volume": 7817861.0}, {"date": "2020-02-21", "close": 34.65, "volume": 8432370.0}, {"date": "2020-02-24", "close": 33.09, "volume": 14743090.0}, {"date": "2020-02-25", "close": 31.75, "volume": 14621870.0}, {"date": "2020-02-26", "close": 32.0, "volume": 14432820.0}, {"date": "2020-02-27", "close": 30.71, "volume": 14940350.0}, {"date": "2020-02-28", "close": 30.5, "volume": 20832320.0}, {"date": "2020-03-02", "close": 31.42, "volume": 14994620.0}, {"date": "2020-03-03", "close": 30.52, "volume": 15816150.0}, {"date": "2020-03-04", "close": 31.53, "volume": 16227820.0}, {"date": "2020-03-05", "close": 30.1, "volume": 17921350.0}, {"date": "2020-03-06", "close": 28.69, "volume": 20009520.0}, {"date": "2020-03-09", "close": 24.69, "volume": 28350600.0}, {"date": "2020-03-10", "close": 27.12, "volume": 18287700.0}, {"date": "2020-03-11", "close": 26.0, "volume": 21319200.0}, {"date": "2020-03-12", "close": 23.04, "volume": 20344470.0}, {"date": "2020-03-13", "close": 24.71, "volume": 17909820.0}, {"date": "2020-03-16", "close": 21.0, "volume": 18056790.0}, {"date": "2020-03-17", "close": 20.32, "volume": 23544420.0}, {"date": "2020-03-18", "close": 16.8, "volume": 39591120.0}, {"date": "2020-03-19", "close": 17.71, "volume": 34361820.0}, {"date": "2020-03-20", "close": 18.14, "volume": 35702010.0}, {"date": "2020-03-23", "close": 17.6, "volume": 25419730.0}, {"date": "2020-03-24", "close": 21.11, "volume": 24082870.0}, {"date": "2020-03-25", "close": 21.49, "volume": 27617210.0}, {"date": "2020-03-26", "close": 22.56, "volume": 16990670.0}, {"date": "2020-03-27", "close": 21.38, "volume": 18349690.0}, {"date": "2020-03-30", "close": 21.32, "volume": 18477820.0}, {"date": "2020-03-31", "close": 20.78, "volume": 20312830.0}, {"date": "2020-04-01", "close": 19.26, "volume": 17467100.0}, {"date": "2020-04-02", "close": 18.19, "volume": 17920650.0}, {"date": "2020-04-03", "close": 18.04, "volume": 13835520.0}, {"date": "2020-04-06", "close": 19.55, "volume": 22442070.0}, {"date": "2020-04-07", "close": 21.3, "volume": 30405570.0}, {"date": "2020-04-08", "close": 23.13, "volume": 23774360.0}, {"date": "2020-04-09", "close": 24.06, "volume": 22490480.0}, {"date": "2020-04-13", "close": 23.01, "volume": 14802610.0}, {"date": "2020-04-14", "close": 22.98, "volume": 12654740.0}, {"date": "2020-04-15", "close": 21.66, "volume": 12760860.0}, {"date": "2020-04-16", "close": 20.87, "volume": 11501690.0}, {"date": "2020-04-17", "close": 22.48, "volume": 17166300.0}, {"date": "2020-04-20", "close": 22.38, "volume": 15912370.0}, {"date": "2020-04-21", "close": 21.24, "volume": 13507350.0}, {"date": "2020-04-22", "close": 21.3, "volume": 9553595.0}, {"date": "2020-04-23", "close": 21.52, "volume": 10673000.0}, {"date": "2020-04-24", "close": 21.95, "volume": 11991400.0}, {"date": "2020-04-27", "close": 22.45, "volume": 20240600.0}, {"date": "2020-04-28", "close": 22.18, "volume": 22085530.0}, {"date": "2020-04-29", "close": 23.78, "volume": 23541000.0}, {"date": "2020-04-30", "close": 22.29, "volume": 15272410.0}, {"date": "2020-05-01", "close": 20.9, "volume": 17874490.0}, {"date": "2020-05-04", "close": 20.75, "volume": 16188810.0}, {"date": "2020-05-05", "close": 21.26, "volume": 17802260.0}, {"date": "2020-05-06", "close": 21.89, "volume": 34430540.0}, {"date": "2020-05-07", "close": 22.44, "volume": 16983200.0}, {"date": "2020-05-08", "close": 23.93, "volume": 16562350.0}, {"date": "2020-05-11", "close": 22.8, "volume": 16754040.0}, {"date": "2020-05-12", "close": 22.56, "volume": 12182920.0}, {"date": "2020-05-13", "close": 21.46, "volume": 16832580.0}, {"date": "2020-05-14", "close": 22.31, "volume": 15629090.0}, {"date": "2020-05-15", "close": 22.63, "volume": 14221280.0}, {"date": "2020-05-18", "close": 24.81, "volume": 23289190.0}, {"date": "2020-05-19", "close": 24.69, "volume": 18484600.0}, {"date": "2020-05-20", "close": 25.48, "volume": 14056780.0}, {"date": "2020-05-21", "close": 25.8, "volume": 14320720.0}, {"date": "2020-05-22", "close": 25.98, "volume": 14317400.0}, {"date": "2020-05-26", "close": 27.4, "volume": 18870480.0}, {"date": "2020-05-27", "close": 27.79, "volume": 15030740.0}, {"date": "2020-05-28", "close": 26.68, "volume": 11673960.0}, {"date": "2020-05-29", "close": 25.88, "volume": 22223460.0}, {"date": "2020-06-01", "close": 26.94, "volume": 10478950.0}, {"date": "2020-06-02", "close": 27.41, "volume": 10953770.0}, {"date": "2020-06-03", "close": 29.07, "volume": 16860900.0}, {"date": "2020-06-04", "close": 29.16, "volume": 16328790.0}, {"date": "2020-06-05", "close": 30.61, "volume": 29418650.0}, {"date": "2020-06-08", "close": 30.68, "volume": 15234200.0}, {"date": "2020-06-09", "close": 29.86, "volume": 16945520.0}, {"date": "2020-06-10", "close": 28.75, "volume": 15647980.0}, {"date": "2020-06-11", "close": 26.5, "volume": 19121920.0}, {"date": "2020-06-12", "close": 27.96, "volume": 21587200.0}, {"date": "2020-06-15", "close": 27.77, "volume": 15321200.0}, {"date": "2020-06-16", "close": 27.78, "volume": 17466140.0}, {"date": "2020-06-17", "close": 27.16, "volume": 11123840.0}, {"date": "2020-06-18", "close": 27.09, "volume": 11086370.0}, {"date": "2020-06-19", "close": 26.59, "volume": 27880400.0}, {"date": "2020-06-22", "close": 26.37, "volume": 13079480.0}, {"date": "2020-06-23", "close": 26.25, "volume": 12455450.0}, {"date": "2020-06-24", "close": 25.28, "volume": 14887790.0}, {"date": "2020-06-25", "close": 25.23, "volume": 14328320.0}, {"date": "2020-06-26", "close": 24.46, "volume": 16476830.0}, {"date": "2020-06-29", "close": 25.3, "volume": 10011690.0}, {"date": "2020-06-30", "close": 25.3, "volume": 14321970.0}, {"date": "2020-07-01", "close": 24.96, "volume": 11963030.0}, {"date": "2020-07-02", "close": 25.24, "volume": 22202260.0}, {"date": "2020-07-06", "close": 25.73, "volume": 9172140.0}, {"date": "2020-07-07", "close": 25.13, "volume": 11950540.0}, {"date": "2020-07-08", "close": 24.94, "volume": 11111570.0}, {"date": "2020-07-09", "close": 23.42, "volume": 17778150.0}, {"date": "2020-07-10", "close": 24.39, "volume": 15660010.0}, {"date": "2020-07-13", "close": 24.86, "volume": 14766810.0}, {"date": "2020-07-14", "close": 25.64, "volume": 16477080.0}, {"date": "2020-07-15", "close": 26.88, "volume": 14893700.0}, {"date": "2020-07-16", "close": 26.85, "volume": 9736414.0}, {"date": "2020-07-17", "close": 26.45, "volume": 8241084.0}, {"date": "2020-07-20", "close": 26.01, "volume": 8663498.0}, {"date": "2020-07-21", "close": 26.15, "volume": 9740141.0}, {"date": "2020-07-22", "close": 26.3, "volume": 10702600.0}, {"date": "2020-07-23", "close": 26.76, "volume": 13653510.0}, {"date": "2020-07-24", "close": 26.25, "volume": 8584829.0}, {"date": "2020-07-27", "close": 25.7, "volume": 16598110.0}, {"date": "2020-07-28", "close": 26.33, "volume": 12854300.0}, {"date": "2020-07-29", "close": 25.89, "volume": 28792150.0}, {"date": "2020-07-30", "close": 25.2, "volume": 16012010.0}, {"date": "2020-07-31", "close": 24.89, "volume": 17784320.0}, {"date": "2020-08-03", "close": 25.64, "volume": 10445590.0}, {"date": "2020-08-04", "close": 25.8, "volume": 15609610.0}, {"date": "2020-08-05", "close": 26.33, "volume": 9252746.0}, {"date": "2020-08-06", "close": 26.62, "volume": 14171810.0}, {"date": "2020-08-07", "close": 26.72, "volume": 8038761.0}, {"date": "2020-08-10", "close": 27.98, "volume": 10853600.0}, {"date": "2020-08-11", "close": 28.52, "volume": 17260200.0}, {"date": "2020-08-12", "close": 28.03, "volume": 10062450.0}, {"date": "2020-08-13", "close": 27.55, "volume": 7586072.0}, {"date": "2020-08-14", "close": 27.86, "volume": 8587722.0}, {"date": "2020-08-17", "close": 30.01, "volume": 33827830.0}, {"date": "2020-08-18", "close": 29.84, "volume": 23102830.0}, {"date": "2020-08-19", "close": 29.22, "volume": 14504200.0}, {"date": "2020-08-20", "close": 28.83, "volume": 9680168.0}, {"date": "2020-08-21", "close": 28.56, "volume": 9841202.0}, {"date": "2020-08-24", "close": 30.31, "volume": 20137880.0}, {"date": "2020-08-25", "close": 29.69, "volume": 13006670.0}, {"date": "2020-08-26", "close": 29.48, "volume": 9740007.0}, {"date": "2020-08-27", "close": 29.69, "volume": 8745402.0}, {"date": "2020-08-28", "close": 30.02, "volume": 9180199.0}, {"date": "2020-08-31", "close": 29.63, "volume": 9585300.0}, {"date": "2020-09-01", "close": 29.79, "volume": 9012046.0}, {"date": "2020-09-02", "close": 30.96, "volume": 16246160.0}, {"date": "2020-09-03", "close": 29.48, "volume": 22358110.0}, {"date": "2020-09-04", "close": 30.0, "volume": 13821990.0}, {"date": "2020-09-08", "close": 32.38, "volume": 52000040.0}, {"date": "2020-09-09", "close": 31.95, "volume": 22376280.0}, {"date": "2020-09-10", "close": 30.17, "volume": 24848220.0}, {"date": "2020-09-11", "close": 30.46, "volume": 13638660.0}, {"date": "2020-09-14", "close": 31.18, "volume": 11972070.0}, {"date": "2020-09-15", "close": 31.58, "volume": 21096310.0}, {"date": "2020-09-16", "close": 31.79, "volume": 16402400.0}, {"date": "2020-09-17", "close": 31.92, "volume": 11459930.0}, {"date": "2020-09-18", "close": 31.5, "volume": 15040940.0}, {"date": "2020-09-21", "close": 30.0, "volume": 20577930.0}, {"date": "2020-09-22", "close": 29.44, "volume": 11106810.0}, {"date": "2020-09-23", "close": 29.34, "volume": 10899720.0}, {"date": "2020-09-24", "close": 29.11, "volume": 12393740.0}, {"date": "2020-09-25", "close": 29.0, "volume": 9350419.0}, {"date": "2020-09-28", "close": 29.44, "volume": 8395670.0}, {"date": "2020-09-29", "close": 28.74, "volume": 7438617.0}, {"date": "2020-09-30", "close": 29.59, "volume": 11523760.0}, {"date": "2020-10-01", "close": 30.38, "volume": 15052940.0}, {"date": "2020-10-02", "close": 30.46, "volume": 9474033.0}, {"date": "2020-10-05", "close": 30.96, "volume": 8314143.0}, {"date": "2020-10-06", "close": 30.4, "volume": 10293660.0}, {"date": "2020-10-07", "close": 31.62, "volume": 11794970.0}, {"date": "2020-10-08", "close": 32.21, "volume": 17323330.0}, {"date": "2020-10-09", "close": 32.16, "volume": 9411657.0}, {"date": "2020-10-12", "close": 32.21, "volume": 6932582.0}, {"date": "2020-10-13", "close": 31.87, "volume": 7842070.0}, {"date": "2020-10-14", "close": 31.67, "volume": 8018000.0}, {"date": "2020-10-15", "close": 32.59, "volume": 11829830.0}, {"date": "2020-10-16", "close": 33.45, "volume": 11956110.0}, {"date": "2020-10-19", "close": 33.35, "volume": 10527290.0}, {"date": "2020-10-20", "close": 35.6, "volume": 38660940.0}, {"date": "2020-10-21", "close": 35.77, "volume": 23277870.0}, {"date": "2020-10-22", "close": 37.41, "volume": 23288870.0}, {"date": "2020-10-23", "close": 36.83, "volume": 16296330.0}, {"date": "2020-10-26", "close": 35.82, "volume": 15448130.0}, {"date": "2020-10-27", "close": 34.89, "volume": 11168570.0}, {"date": "2020-10-28", "close": 34.09, "volume": 15010800.0}, {"date": "2020-10-29", "close": 34.89, "volume": 14230350.0}, {"date": "2020-10-30", "close": 34.53, "volume": 13074620.0}, {"date": "2020-11-02", "close": 34.55, "volume": 14648410.0}, {"date": "2020-11-03", "close": 35.35, "volume": 11439110.0}, {"date": "2020-11-04", "close": 35.24, "volume": 14740620.0}, {"date": "2020-11-05", "close": 37.14, "volume": 35075000.0}, {"date": "2020-11-06", "close": 37.47, "volume": 18089200.0}, {"date": "2020-11-09", "close": 38.96, "volume": 22100750.0}, {"date": "2020-11-10", "close": 41.08, "volume": 26746940.0}, {"date": "2020-11-11", "close": 40.56, "volume": 19841050.0}, {"date": "2020-11-12", "close": 39.32, "volume": 20268330.0}, {"date": "2020-11-13", "close": 41.19, "volume": 15021310.0}, {"date": "2020-11-16", "close": 42.13, "volume": 16692060.0}, {"date": "2020-11-17", "close": 41.98, "volume": 16088210.0}, {"date": "2020-11-18", "close": 42.72, "volume": 27632540.0}, {"date": "2020-11-19", "close": 42.82, "volume": 17214470.0}, {"date": "2020-11-20", "close": 43.04, "volume": 16887840.0}, {"date": "2020-11-23", "close": 44.77, "volume": 22569560.0}, {"date": "2020-11-24", "close": 46.46, "volume": 20048740.0}, {"date": "2020-11-25", "close": 45.46, "volume": 16122250.0}, {"date": "2020-11-27", "close": 45.06, "volume": 7528791.0}, {"date": "2020-11-30", "close": 43.84, "volume": 21600460.0}, {"date": "2020-12-01", "close": 44.68, "volume": 12995000.0}, {"date": "2020-12-02", "close": 44.58, "volume": 11280740.0}, {"date": "2020-12-03", "close": 44.09, "volume": 13437830.0}, {"date": "2020-12-04", "close": 44.4, "volume": 11895200.0}, {"date": "2020-12-07", "close": 44.31, "volume": 9207532.0}, {"date": "2020-12-08", "close": 43.8, "volume": 10160440.0}, {"date": "2020-12-09", "close": 44.43, "volume": 12470460.0}, {"date": "2020-12-10", "close": 42.87, "volume": 18235570.0}, {"date": "2020-12-11", "close": 41.92, "volume": 15555640.0}, {"date": "2020-12-14", "close": 41.62, "volume": 9995687.0}, {"date": "2020-12-15", "close": 41.66, "volume": 12531590.0}, {"date": "2020-12-16", "close": 41.42, "volume": 15134090.0}, {"date": "2020-12-17", "close": 42.03, "volume": 12081560.0}, {"date": "2020-12-18", "close": 41.01, "volume": 21808270.0}, {"date": "2020-12-21", "close": 41.21, "volume": 15533940.0}, {"date": "2020-12-22", "close": 40.9, "volume": 10602720.0}, {"date": "2020-12-23", "close": 42.45, "volume": 17573080.0}, {"date": "2020-12-24", "close": 41.58, "volume": 7825369.0}, {"date": "2020-12-28", "close": 41.66, "volume": 10471360.0}, {"date": "2020-12-29", "close": 41.57, "volume": 7987675.0}, {"date": "2020-12-30", "close": 41.84, "volume": 6491928.0}, {"date": "2020-12-31", "close": 41.64, "volume": 11101330.0}, {"date": "2021-01-04", "close": 40.51, "volume": 15768080.0}, {"date": "2021-01-05", "close": 41.66, "volume": 18045830.0}, {"date": "2021-01-06", "close": 42.98, "volume": 22694900.0}, {"date": "2021-01-07", "close": 43.32, "volume": 13625730.0}, {"date": "2021-01-08", "close": 43.06, "volume": 18426230.0}, {"date": "2021-01-11", "close": 45.01, "volume": 25887260.0}, {"date": "2021-01-12", "close": 47.82, "volume": 63889310.0}, {"date": "2021-01-13", "close": 48.73, "volume": 49229700.0}, {"date": "2021-01-14", "close": 51.53, "volume": 36839850.0}, {"date": "2021-01-15", "close": 49.97, "volume": 25293740.0}, {"date": "2021-01-19", "close": 54.84, "volume": 64143970.0}, {"date": "2021-01-20", "close": 53.39, "volume": 47428520.0}, {"date": "2021-01-21", "close": 55.08, "volume": 39886580.0}, {"date": "2021-01-22", "close": 55.4, "volume": 23895590.0}, {"date": "2021-01-25", "close": 53.39, "volume": 39844160.0}, {"date": "2021-01-26", "close": 52.04, "volume": 21648200.0}, {"date": "2021-01-27", "close": 49.34, "volume": 38315160.0}, {"date": "2021-01-28", "close": 51.04, "volume": 37573420.0}, {"date": "2021-01-29", "close": 50.68, "volume": 26466800.0}, {"date": "2021-02-01", "close": 51.51, "volume": 21451290.0}, {"date": "2021-02-02", "close": 52.72, "volume": 20457410.0}, {"date": "2021-02-03", "close": 54.25, "volume": 30706460.0}, {"date": "2021-02-04", "close": 54.13, "volume": 19243300.0}, {"date": "2021-02-05", "close": 54.41, "volume": 17250190.0}, {"date": "2021-02-08", "close": 56.88, "volume": 26990000.0}, {"date": "2021-02-09", "close": 56.06, "volume": 25168810.0}, {"date": "2021-02-10", "close": 54.88, "volume": 55329760.0}, {"date": "2021-02-11", "close": 48.82, "volume": 29871450.0}, {"date": "2021-02-12", "close": 53.6, "volume": 15317420.0}, {"date": "2021-02-16", "close": 53.46, "volume": 18541590.0}, {"date": "2021-02-17", "close": 52.89, "volume": 14311990.0}, {"date": "2021-02-18", "close": 52.16, "volume": 17615890.0}, {"date": "2021-02-19", "close": 52.57, "volume": 15354380.0}, {"date": "2021-02-22", "close": 51.98, "volume": 14501270.0}, {"date": "2021-02-23", "close": 51.11, "volume": 21202690.0}, {"date": "2021-02-24", "close": 52.9, "volume": 18374960.0}, {"date": "2021-02-25", "close": 50.6, "volume": 20628940.0}, {"date": "2021-02-26", "close": 51.33, "volume": 17125140.0}, {"date": "2021-03-01", "close": 52.54, "volume": 15385260.0}, {"date": "2021-03-02", "close": 54.11, "volume": 36267190.0}, {"date": "2021-03-03", "close": 52.67, "volume": 19667240.0}, {"date": "2021-03-04", "close": 51.83, "volume": 26231870.0}, {"date": "2021-03-05", "close": 53.75, "volume": 25189990.0}, {"date": "2021-03-08", "close": 54.98, "volume": 24450450.0}, {"date": "2021-03-09", "close": 54.65, "volume": 17902160.0}, {"date": "2021-03-10", "close": 56.83, "volume": 22760580.0}, {"date": "2021-03-11", "close": 56.33, "volume": 20244670.0}, {"date": "2021-03-12", "close": 59.26, "volume": 29829610.0}, {"date": "2021-03-15", "close": 57.94, "volume": 19752510.0}, {"date": "2021-03-16", "close": 57.12, "volume": 16177030.0}, {"date": "2021-03-17", "close": 60.05, "volume": 23746170.0}, {"date": "2021-03-18", "close": 59.27, "volume": 34844940.0}, {"date": "2021-03-19", "close": 59.82, "volume": 23346210.0}, {"date": "2021-03-22", "close": 58.1, "volume": 30094910.0}, {"date": "2021-03-23", "close": 56.16, "volume": 21280750.0}, {"date": "2021-03-24", "close": 55.81, "volume": 20567210.0}, {"date": "2021-03-25", "close": 56.6, "volume": 16178460.0}, {"date": "2021-03-26", "close": 56.52, "volume": 16358870.0}, {"date": "2021-03-29", "close": 55.94, "volume": 16058430.0}, {"date": "2021-03-30", "close": 58.51, "volume": 19606810.0}, {"date": "2021-03-31", "close": 57.46, "volume": 20761350.0}, {"date": "2021-04-01", "close": 57.8, "volume": 17783620.0}, {"date": "2021-04-05", "close": 61.04, "volume": 24632990.0}, {"date": "2021-04-06", "close": 61.94, "volume": 39518700.0}, {"date": "2021-04-07", "close": 60.83, "volume": 17167950.0}, {"date": "2021-04-08", "close": 60.09, "volume": 19016320.0}, {"date": "2021-04-09", "close": 60.16, "volume": 12182310.0}, {"date": "2021-04-12", "close": 59.66, "volume": 10230960.0}, {"date": "2021-04-13", "close": 58.49, "volume": 17416610.0}, {"date": "2021-04-14", "close": 58.48, "volume": 14618110.0}, {"date": "2021-04-15", "close": 58.61, "volume": 14395680.0}, {"date": "2021-04-16", "close": 58.71, "volume": 11087330.0}, {"date": "2021-04-19", "close": 57.88, "volume": 12262460.0}, {"date": "2021-04-20", "close": 55.77, "volume": 23736070.0}, {"date": "2021-04-21", "close": 57.49, "volume": 14648710.0}, {"date": "2021-04-22", "close": 56.66, "volume": 15822210.0}, {"date": "2021-04-23", "close": 57.53, "volume": 10808450.0}, {"date": "2021-04-26", "close": 58.21, "volume": 11553940.0}, {"date": "2021-04-27", "close": 58.97, "volume": 9293520.0}, {"date": "2021-04-28", "close": 58.55, "volume": 10485210.0}, {"date": "2021-04-29", "close": 56.57, "volume": 21315630.0}, {"date": "2021-04-30", "close": 57.22, "volume": 15348270.0}, {"date": "2021-05-03", "close": 57.15, "volume": 11585140.0}, {"date": "2021-05-04", "close": 55.34, "volume": 22262270.0}, {"date": "2021-05-05", "close": 57.58, "volume": 14399090.0}, {"date": "2021-05-06", "close": 58.72, "volume": 20108090.0}, {"date": "2021-05-07", "close": 58.99, "volume": 15480480.0}, {"date": "2021-05-10", "close": 57.41, "volume": 14591600.0}, {"date": "2021-05-11", "close": 55.73, "volume": 22773190.0}, {"date": "2021-05-12", "close": 53.76, "volume": 19348650.0}, {"date": "2021-05-13", "close": 54.6, "volume": 13314890.0}, {"date": "2021-05-14", "close": 56.0, "volume": 11313030.0}, {"date": "2021-05-17", "close": 56.04, "volume": 11028460.0}, {"date": "2021-05-18", "close": 55.89, "volume": 11464410.0}, {"date": "2021-05-19", "close": 55.53, "volume": 11693670.0}, {"date": "2021-05-20", "close": 55.51, "volume": 11504050.0}, {"date": "2021-05-21", "close": 56.72, "volume": 15150890.0}, {"date": "2021-05-24", "close": 56.6, "volume": 8943030.0}, {"date": "2021-05-25", "close": 56.76, "volume": 16362250.0}, {"date": "2021-05-26", "close": 58.08, "volume": 14242710.0}, {"date": "2021-05-27", "close": 59.77, "volume": 33843790.0}, {"date": "2021-05-28", "close": 59.31, "volume": 12668070.0}, {"date": "2021-06-01", "close": 59.65, "volume": 10428970.0}, {"date": "2021-06-02", "close": 59.65, "volume": 11975380.0}, {"date": "2021-06-03", "close": 63.46, "volume": 38179710.0}, {"date": "2021-06-04", "close": 63.37, "volume": 21072290.0}, {"date": "2021-06-07", "close": 63.23, "volume": 15549750.0}, {"date": "2021-06-08", "close": 63.92, "volume": 13027190.0}, {"date": "2021-06-09", "close": 62.77, "volume": 14371330.0}, {"date": "2021-06-10", "close": 61.34, "volume": 16141860.0}, {"date": "2021-06-11", "close": 61.49, "volume": 10205010.0}, {"date": "2021-06-14", "close": 60.79, "volume": 15443290.0}, {"date": "2021-06-15", "close": 60.81, "volume": 10736980.0}, {"date": "2021-06-16", "close": 61.76, "volume": 31080000.0}, {"date": "2021-06-17", "close": 60.08, "volume": 19712090.0}, {"date": "2021-06-18", "close": 58.76, "volume": 25602760.0}, {"date": "2021-06-21", "close": 59.3, "volume": 12276890.0}, {"date": "2021-06-22", "close": 59.24, "volume": 8928515.0}, {"date": "2021-06-23", "close": 60.12, "volume": 11527880.0}, {"date": "2021-06-24", "close": 60.04, "volume": 14445340.0}, {"date": "2021-06-25", "close": 60.3, "volume": 14255100.0}, {"date": "2021-06-28", "close": 58.64, "volume": 17152710.0}, {"date": "2021-06-29", "close": 58.83, "volume": 12171830.0}, {"date": "2021-06-30", "close": 59.17, "volume": 12330500.0}, {"date": "2021-07-01", "close": 59.11, "volume": 11752120.0}, {"date": "2021-07-02", "close": 58.96, "volume": 9699563.0}, {"date": "2021-07-06", "close": 57.46, "volume": 16155580.0}, {"date": "2021-07-07", "close": 56.59, "volume": 13077580.0}, {"date": "2021-07-08", "close": 56.06, "volume": 14087370.0}, {"date": "2021-07-09", "close": 58.76, "volume": 24361340.0}, {"date": "2021-07-12", "close": 58.97, "volume": 14513200.0}, {"date": "2021-07-13", "close": 58.73, "volume": 14604230.0}, {"date": "2021-07-14", "close": 58.0, "volume": 12520540.0}, {"date": "2021-07-15", "close": 56.95, "volume": 12103430.0}, {"date": "2021-07-16", "close": 55.46, "volume": 13611410.0}, {"date": "2021-07-19", "close": 54.18, "volume": 20942080.0}, {"date": "2021-07-20", "close": 56.15, "volume": 13292000.0}, {"date": "2021-07-21", "close": 57.05, "volume": 11035170.0}, {"date": "2021-07-22", "close": 55.64, "volume": 12019880.0}, {"date": "2021-07-23", "close": 54.94, "volume": 14535960.0}, {"date": "2021-07-26", "close": 55.77, "volume": 9589042.0}, {"date": "2021-07-27", "close": 55.0, "volume": 13374880.0}, {"date": "2021-07-28", "close": 55.49, "volume": 10549240.0}, {"date": "2021-07-29", "close": 57.28, "volume": 15438980.0}, {"date": "2021-07-30", "close": 56.84, "volume": 13185460.0}, {"date": "2021-08-02", "close": 57.03, "volume": 12397530.0}, {"date": "2021-08-03", "close": 57.88, "volume": 12273520.0}, {"date": "2021-08-04", "close": 52.72, "volume": 67667170.0}, {"date": "2021-08-05", "close": 54.44, "volume": 28571440.0}, {"date": "2021-08-06", "close": 55.05, "volume": 14970100.0}, {"date": "2021-08-09", "close": 53.95, "volume": 16079980.0}, {"date": "2021-08-10", "close": 54.26, "volume": 14479060.0}, {"date": "2021-08-11", "close": 54.27, "volume": 15814570.0}, {"date": "2021-08-12", "close": 54.62, "volume": 10766210.0}, {"date": "2021-08-13", "close": 53.65, "volume": 11849190.0}, {"date": "2021-08-16", "close": 52.95, "volume": 17029240.0}, {"date": "2021-08-17", "close": 50.47, "volume": 28477810.0}, {"date": "2021-08-18", "close": 50.84, "volume": 15271360.0}, {"date": "2021-08-19", "close": 49.08, "volume": 23387330.0}, {"date": "2021-08-20", "close": 48.8, "volume": 16898400.0}, {"date": "2021-08-23", "close": 48.18, "volume": 30149160.0}, {"date": "2021-08-24", "close": 49.57, "volume": 21394700.0}, {"date": "2021-08-25", "close": 49.7, "volume": 14406590.0}, {"date": "2021-08-26", "close": 48.62, "volume": 16599240.0}, {"date": "2021-08-27", "close": 49.8, "volume": 14874280.0}, {"date": "2021-08-30", "close": 49.17, "volume": 13708990.0}, {"date": "2021-08-31", "close": 49.01, "volume": 14293110.0}, {"date": "2021-09-01", "close": 49.11, "volume": 10982080.0}, {"date": "2021-09-02", "close": 48.95, "volume": 13370750.0}, {"date": "2021-09-03", "close": 48.82, "volume": 9937933.0}, {"date": "2021-09-07", "close": 48.72, "volume": 12316200.0}, {"date": "2021-09-08", "close": 48.97, "volume": 11136340.0}, {"date": "2021-09-09", "close": 48.42, "volume": 13739530.0}, {"date": "2021-09-10", "close": 49.49, "volume": 22774720.0}, {"date": "2021-09-13", "close": 50.82, "volume": 18506470.0}, {"date": "2021-09-14", "close": 50.74, "volume": 12587250.0}, {"date": "2021-09-15", "close": 51.82, "volume": 13658530.0}, {"date": "2021-09-16", "close": 51.52, "volume": 12617330.0}, {"date": "2021-09-17", "close": 51.33, "volume": 45119260.0}, {"date": "2021-09-20", "close": 49.37, "volume": 24540600.0}, {"date": "2021-09-21", "close": 49.37, "volume": 14172720.0}, {"date": "2021-09-22", "close": 50.78, "volume": 14038300.0}, {"date": "2021-09-23", "close": 51.92, "volume": 14043210.0}, {"date": "2021-09-24", "close": 52.23, "volume": 11643550.0}, {"date": "2021-09-27", "close": 53.24, "volume": 13861380.0}, {"date": "2021-09-28", "close": 52.85, "volume": 16422910.0}, {"date": "2021-09-29", "close": 52.93, "volume": 10881060.0}, {"date": "2021-09-30", "close": 52.71, "volume": 16328190.0}, {"date": "2021-10-01", "close": 53.13, "volume": 16660420.0}, {"date": "2021-10-04", "close": 53.98, "volume": 29206680.0}, {"date": "2021-10-05", "close": 54.34, "volume": 18201520.0}, {"date": "2021-10-06", "close": 53.93, "volume": 29520790.0}, {"date": "2021-10-07", "close": 56.44, "volume": 31005970.0}, {"date": "2021-10-08", "close": 58.57, "volume": 33724940.0}, {"date": "2021-10-11", "close": 58.09, "volume": 17665710.0}, {"date": "2021-10-12", "close": 58.96, "volume": 17094970.0}, {"date": "2021-10-13", "close": 57.77, "volume": 18813800.0}, {"date": "2021-10-14", "close": 57.69, "volume": 11457550.0}, {"date": "2021-10-15", "close": 58.0, "volume": 12914590.0}, {"date": "2021-10-18", "close": 56.89, "volume": 12667900.0}, {"date": "2021-10-19", "close": 56.85, "volume": 10589020.0}, {"date": "2021-10-20", "close": 57.67, "volume": 13399850.0}, {"date": "2021-10-21", "close": 58.41, "volume": 11585400.0}, {"date": "2021-10-22", "close": 57.77, "volume": 11077610.0}, {"date": "2021-10-25", "close": 57.76, "volume": 14151030.0}, {"date": "2021-10-26", "close": 57.37, "volume": 16335760.0}, {"date": "2021-10-27", "close": 54.26, "volume": 36397560.0}, {"date": "2021-10-28", "close": 54.24, "volume": 23020300.0}, {"date": "2021-10-29", "close": 54.43, "volume": 16680740.0}, {"date": "2021-11-01", "close": 55.49, "volume": 15677570.0}, {"date": "2021-11-02", "close": 55.59, "volume": 16377490.0}, {"date": "2021-11-03", "close": 56.0, "volume": 14419370.0}, {"date": "2021-11-04", "close": 58.64, "volume": 24026100.0}, {"date": "2021-11-05", "close": 58.52, "volume": 16302210.0}, {"date": "2021-11-08", "close": 59.6, "volume": 14385450.0}, {"date": "2021-11-09", "close": 58.62, "volume": 13822870.0}, {"date": "2021-11-10", "close": 59.27, "volume": 22778550.0}, {"date": "2021-11-11", "close": 61.82, "volume": 29033880.0}, {"date": "2021-11-12", "close": 63.4, "volume": 31152380.0}, {"date": "2021-11-15", "close": 62.97, "volume": 14372130.0}, {"date": "2021-11-16", "close": 62.61, "volume": 16114990.0}, {"date": "2021-11-17", "close": 64.61, "volume": 29983380.0}, {"date": "2021-11-18", "close": 62.33, "volume": 23308100.0}, {"date": "2021-11-19", "close": 61.8, "volume": 19520640.0}, {"date": "2021-11-22", "close": 64.06, "volume": 19844300.0}, {"date": "2021-11-23", "close": 63.05, "volume": 16231230.0}, {"date": "2021-11-24", "close": 62.19, "volume": 12685010.0}, {"date": "2021-11-26", "close": 60.17, "volume": 13272570.0}, {"date": "2021-11-29", "close": 59.86, "volume": 15033080.0}, {"date": "2021-11-30", "close": 57.87, "volume": 21282190.0}, {"date": "2021-12-01", "close": 58.06, "volume": 26371660.0}, {"date": "2021-12-02", "close": 61.02, "volume": 25365110.0}, {"date": "2021-12-03", "close": 59.71, "volume": 19596050.0}, {"date": "2021-12-06", "close": 59.84, "volume": 16728220.0}, {"date": "2021-12-07", "close": 61.53, "volume": 14135730.0}, {"date": "2021-12-08", "close": 60.78, "volume": 10004100.0}, {"date": "2021-12-09", "close": 59.62, "volume": 12964760.0}, {"date": "2021-12-10", "close": 63.21, "volume": 22839820.0}, {"date": "2021-12-13", "close": 59.13, "volume": 27327010.0}, {"date": "2021-12-14", "close": 58.4, "volume": 17928740.0}, {"date": "2021-12-15", "close": 58.61, "volume": 14471570.0}, {"date": "2021-12-16", "close": 58.39, "volume": 17772240.0}, {"date": "2021-12-17", "close": 55.16, "volume": 42236470.0}, {"date": "2021-12-20", "close": 54.04, "volume": 19073870.0}, {"date": "2021-12-21", "close": 54.79, "volume": 15571260.0}, {"date": "2021-12-22", "close": 56.08, "volume": 16693960.0}, {"date": "2021-12-23", "close": 56.91, "volume": 13722300.0}, {"date": "2021-12-27", "close": 57.43, "volume": 9085790.0}, {"date": "2021-12-28", "close": 57.11, "volume": 8583973.0}, {"date": "2021-12-29", "close": 57.23, "volume": 7982315.0}, {"date": "2021-12-30", "close": 58.13, "volume": 11965920.0}, {"date": "2021-12-31", "close": 58.63, "volume": 9856338.0}, {"date": "2022-01-03", "close": 61.17, "volume": 21002090.0}, {"date": "2022-01-04", "close": 65.74, "volume": 44691260.0}, {"date": "2022-01-05", "close": 62.74, "volume": 43578700.0}, {"date": "2022-01-06", "close": 62.87, "volume": 20650940.0}, {"date": "2022-01-07", "close": 62.27, "volume": 17136110.0}, {"date": "2022-01-10", "close": 61.07, "volume": 18980400.0}, {"date": "2022-01-11", "close": 61.46, "volume": 16463830.0}, {"date": "2022-01-12", "close": 61.03, "volume": 20214960.0}, {"date": "2022-01-13", "close": 61.77, "volume": 19282960.0}, {"date": "2022-01-14", "close": 61.1, "volume": 16180300.0}, {"date": "2022-01-18", "close": 58.79, "volume": 18317580.0}, {"date": "2022-01-19", "close": 56.24, "volume": 20576030.0}, {"date": "2022-01-20", "close": 54.65, "volume": 21554100.0}, {"date": "2022-01-21", "close": 53.28, "volume": 25692830.0}, {"date": "2022-01-24", "close": 52.64, "volume": 32997070.0}, {"date": "2022-01-25", "close": 51.9, "volume": 22164490.0}, {"date": "2022-01-26", "close": 52.35, "volume": 23174310.0}, {"date": "2022-01-27", "close": 51.45, "volume": 21357410.0}, {"date": "2022-01-28", "close": 50.24, "volume": 26732580.0}, {"date": "2022-01-31", "close": 52.73, "volume": 20255200.0}, {"date": "2022-02-01", "close": 54.07, "volume": 23169550.0}, {"date": "2022-02-02", "close": 53.5, "volume": 34371690.0}, {"date": "2022-02-03", "close": 53.11, "volume": 23751830.0}, {"date": "2022-02-04", "close": 51.29, "volume": 22794900.0}, {"date": "2022-02-07", "close": 50.71, "volume": 18046540.0}, {"date": "2022-02-08", "close": 49.46, "volume": 38629680.0}, {"date": "2022-02-09", "close": 50.72, "volume": 24290770.0}, {"date": "2022-02-10", "close": 50.34, "volume": 17017570.0}, {"date": "2022-02-11", "close": 48.83, "volume": 20183820.0}, {"date": "2022-02-14", "close": 48.4, "volume": 17549830.0}, {"date": "2022-02-15", "close": 49.67, "volume": 15242460.0}, {"date": "2022-02-16", "close": 50.43, "volume": 13865520.0}, {"date": "2022-02-17", "close": 48.82, "volume": 13482820.0}, {"date": "2022-02-18", "close": 48.6, "volume": 16615900.0}, {"date": "2022-02-22", "close": 46.77, "volume": 19620270.0}, {"date": "2022-02-23", "close": 46.38, "volume": 13667730.0}, {"date": "2022-02-24", "close": 46.35, "volume": 21003680.0}, {"date": "2022-02-25", "close": 47.43, "volume": 13465060.0}, {"date": "2022-02-28", "close": 46.72, "volume": 18226740.0}, {"date": "2022-03-01", "close": 44.52, "volume": 21534170.0}, {"date": "2022-03-02", "close": 46.32, "volume": 19006430.0}, {"date": "2022-03-03", "close": 44.9, "volume": 18956330.0}, {"date": "2022-03-04", "close": 42.4, "volume": 26543550.0}, {"date": "2022-03-07", "close": 39.83, "volume": 25949910.0}, {"date": "2022-03-08", "close": 40.2, "volume": 24145080.0}, {"date": "2022-03-09", "close": 42.28, "volume": 21309050.0}, {"date": "2022-03-10", "close": 41.85, "volume": 17991220.0}, {"date": "2022-03-11", "close": 41.51, "volume": 13617910.0}, {"date": "2022-03-14", "close": 40.83, "volume": 18913970.0}, {"date": "2022-03-15", "close": 42.13, "volume": 16051030.0}, {"date": "2022-03-16", "close": 43.85, "volume": 17014500.0}, {"date": "2022-03-17", "close": 43.66, "volume": 13909000.0}, {"date": "2022-03-18", "close": 44.82, "volume": 19834430.0}, {"date": "2022-03-21", "close": 43.61, "volume": 17903890.0}, {"date": "2022-03-22", "close": 44.56, "volume": 14703040.0}, {"date": "2022-03-23", "close": 43.78, "volume": 15142280.0}, {"date": "2022-03-24", "close": 44.35, "volume": 11106220.0}, {"date": "2022-03-25", "close": 43.65, "volume": 10361180.0}, {"date": "2022-03-28", "close": 44.22, "volume": 12175190.0}, {"date": "2022-03-29", "close": 46.26, "volume": 16784110.0}, {"date": "2022-03-30", "close": 45.22, "volume": 12818820.0}, {"date": "2022-03-31", "close": 43.74, "volume": 17335040.0}, {"date": "2022-04-01", "close": 42.96, "volume": 16791460.0}, {"date": "2022-04-04", "close": 43.18, "volume": 12598540.0}, {"date": "2022-04-05", "close": 41.42, "volume": 19853870.0}, {"date": "2022-04-06", "close": 39.5, "volume": 29254870.0}, {"date": "2022-04-07", "close": 38.72, "volume": 28297580.0}, {"date": "2022-04-08", "close": 39.35, "volume": 22086840.0}, {"date": "2022-04-11", "close": 40.33, "volume": 25015250.0}, {"date": "2022-04-12", "close": 40.04, "volume": 17212780.0}, {"date": "2022-04-13", "close": 40.22, "volume": 10897570.0}, {"date": "2022-04-14", "close": 40.13, "volume": 13315700.0}, {"date": "2022-04-18", "close": 40.63, "volume": 11797950.0}, {"date": "2022-04-19", "close": 42.08, "volume": 13852800.0}, {"date": "2022-04-20", "close": 41.72, "volume": 12989810.0}, {"date": "2022-04-21", "close": 40.71, "volume": 12544020.0}, {"date": "2022-04-22", "close": 39.84, "volume": 17718400.0}, {"date": "2022-04-25", "close": 39.82, "volume": 18704420.0}, {"date": "2022-04-26", "close": 38.04, "volume": 21679500.0}, {"date": "2022-04-27", "close": 38.66, "volume": 19827660.0}, {"date": "2022-04-28", "close": 38.75, "volume": 22795590.0}, {"date": "2022-04-29", "close": 37.91, "volume": 16737830.0}, {"date": "2022-05-02", "close": 38.45, "volume": 16119940.0}, {"date": "2022-05-03", "close": 39.94, "volume": 19132730.0}, {"date": "2022-05-04", "close": 41.17, "volume": 15813740.0}, {"date": "2022-05-05", "close": 39.95, "volume": 15317120.0}, {"date": "2022-05-06", "close": 39.58, "volume": 14684860.0}, {"date": "2022-05-09", "close": 38.26, "volume": 18508830.0}, {"date": "2022-05-10", "close": 38.7, "volume": 20206370.0}, {"date": "2022-05-11", "close": 37.27, "volume": 18050840.0}, {"date": "2022-05-12", "close": 35.56, "volume": 43172230.0}, {"date": "2022-05-13", "close": 38.21, "volume": 22997290.0}, {"date": "2022-05-16", "close": 37.1, "volume": 16512220.0}, {"date": "2022-05-17", "close": 38.1, "volume": 15505720.0}, {"date": "2022-05-18", "close": 35.83, "volume": 19255670.0}, {"date": "2022-05-19", "close": 36.12, "volume": 15545130.0}, {"date": "2022-05-20", "close": 35.4, "volume": 24408030.0}, {"date": "2022-05-23", "close": 36.0, "volume": 19959790.0}, {"date": "2022-05-24", "close": 35.21, "volume": 16716970.0}, {"date": "2022-05-25", "close": 35.98, "volume": 15409470.0}, {"date": "2022-05-26", "close": 37.42, "volume": 14568400.0}, {"date": "2022-05-27", "close": 38.57, "volume": 15684120.0}, {"date": "2022-05-31", "close": 38.68, "volume": 19857920.0}, {"date": "2022-06-01", "close": 38.27, "volume": 12190760.0}, {"date": "2022-06-02", "close": 38.87, "volume": 10735470.0}, {"date": "2022-06-03", "close": 37.61, "volume": 11670550.0}, {"date": "2022-06-06", "close": 37.83, "volume": 11028980.0}, {"date": "2022-06-07", "close": 38.37, "volume": 14517590.0}, {"date": "2022-06-08", "close": 37.69, "volume": 10210290.0}, {"date": "2022-06-09", "close": 36.65, "volume": 9311246.0}, {"date": "2022-06-10", "close": 35.01, "volume": 15881110.0}, {"date": "2022-06-13", "close": 32.28, "volume": 23202030.0}, {"date": "2022-06-14", "close": 33.2, "volume": 17891010.0}, {"date": "2022-06-15", "close": 34.18, "volume": 19116000.0}, {"date": "2022-06-16", "close": 31.42, "volume": 22783240.0}, {"date": "2022-06-17", "close": 31.88, "volume": 23649700.0}, {"date": "2022-06-21", "close": 32.64, "volume": 16627600.0}, {"date": "2022-06-22", "close": 32.83, "volume": 14976780.0}, {"date": "2022-06-23", "close": 32.99, "volume": 14410140.0}, {"date": "2022-06-24", "close": 34.82, "volume": 18401620.0}, {"date": "2022-06-27", "close": 34.63, "volume": 10443080.0}, {"date": "2022-06-28", "close": 33.99, "volume": 15199460.0}, {"date": "2022-06-29", "close": 33.45, "volume": 11426740.0}, {"date": "2022-06-30", "close": 31.76, "volume": 20144800.0}, {"date": "2022-07-01", "close": 32.19, "volume": 21175040.0}, {"date": "2022-07-05", "close": 32.37, "volume": 19650730.0}, {"date": "2022-07-06", "close": 31.27, "volume": 17101060.0}, {"date": "2022-07-07", "close": 32.66, "volume": 14022900.0}, {"date": "2022-07-08", "close": 32.31, "volume": 11765250.0}, {"date": "2022-07-11", "close": 30.87, "volume": 17132510.0}, {"date": "2022-07-12", "close": 31.53, "volume": 19773390.0}, {"date": "2022-07-13", "close": 31.72, "volume": 16196710.0}, {"date": "2022-07-14", "close": 31.59, "volume": 14450410.0}, {"date": "2022-07-15", "close": 32.87, "volume": 12982920.0}, {"date": "2022-07-18", "close": 32.62, "volume": 12679250.0}, {"date": "2022-07-19", "close": 34.4, "volume": 13186330.0}, {"date": "2022-07-20", "close": 34.76, "volume": 10110570.0}, {"date": "2022-07-21", "close": 35.13, "volume": 10857420.0}, {"date": "2022-07-22", "close": 34.67, "volume": 13616670.0}, {"date": "2022-07-25", "close": 34.52, "volume": 14782740.0}, {"date": "2022-07-26", "close": 33.34, "volume": 14533030.0}, {"date": "2022-07-27", "close": 34.68, "volume": 12292820.0}, {"date": "2022-07-28", "close": 35.74, "volume": 11802120.0}, {"date": "2022-07-29", "close": 36.26, "volume": 14375910.0}, {"date": "2022-08-01", "close": 36.77, "volume": 12224250.0}, {"date": "2022-08-02", "close": 36.13, "volume": 13124010.0}, {"date": "2022-08-03", "close": 37.31, "volume": 16047710.0}, {"date": "2022-08-04", "close": 36.23, "volume": 16882140.0}, {"date": "2022-08-05", "close": 36.06, "volume": 10878630.0}, {"date": "2022-08-08", "close": 37.56, "volume": 17405180.0}, {"date": "2022-08-09", "close": 36.62, "volume": 12752210.0}, {"date": "2022-08-10", "close": 37.95, "volume": 10663260.0}, {"date": "2022-08-11", "close": 38.46, "volume": 10221440.0}, {"date": "2022-08-12", "close": 39.48, "volume": 8905309.0}, {"date": "2022-08-15", "close": 39.4, "volume": 9626385.0}, {"date": "2022-08-16", "close": 38.99, "volume": 13944370.0}, {"date": "2022-08-17", "close": 38.4, "volume": 10656730.0}, {"date": "2022-08-18", "close": 38.72, "volume": 7004115.0}, {"date": "2022-08-19", "close": 39.7, "volume": 23306510.0}, {"date": "2022-08-22", "close": 38.55, "volume": 20921420.0}, {"date": "2022-08-23", "close": 38.56, "volume": 15394410.0}, {"date": "2022-08-24", "close": 39.25, "volume": 12710330.0}, {"date": "2022-08-25", "close": 40.39, "volume": 15211950.0}, {"date": "2022-08-26", "close": 39.23, "volume": 16179530.0}, {"date": "2022-08-29", "close": 39.51, "volume": 13408930.0}, {"date": "2022-08-30", "close": 39.13, "volume": 15090640.0}, {"date": "2022-08-31", "close": 38.21, "volume": 15390290.0}, {"date": "2022-09-01", "close": 38.56, "volume": 11370760.0}, {"date": "2022-09-02", "close": 38.47, "volume": 10860510.0}, {"date": "2022-09-06", "close": 38.71, "volume": 19717260.0}, {"date": "2022-09-07", "close": 40.11, "volume": 15832390.0}, {"date": "2022-09-08", "close": 40.5, "volume": 15754670.0}, {"date": "2022-09-09", "close": 41.29, "volume": 12914820.0}, {"date": "2022-09-12", "close": 42.05, "volume": 16332890.0}, {"date": "2022-09-13", "close": 40.53, "volume": 14841580.0}, {"date": "2022-09-14", "close": 40.62, "volume": 15239180.0}, {"date": "2022-09-15", "close": 40.66, "volume": 15193900.0}, {"date": "2022-09-16", "close": 39.97, "volume": 20899630.0}, {"date": "2022-09-19", "close": 41.39, "volume": 13267710.0}, {"date": "2022-09-20", "close": 39.06, "volume": 25401520.0}, {"date": "2022-09-21", "close": 37.68, "volume": 20455620.0}, {"date": "2022-09-22", "close": 37.38, "volume": 13519720.0}, {"date": "2022-09-23", "close": 35.48, "volume": 17888940.0}, {"date": "2022-09-26", "close": 35.04, "volume": 16777720.0}, {"date": "2022-09-27", "close": 34.71, "volume": 13541690.0}, {"date": "2022-09-28", "close": 35.25, "volume": 12046150.0}, {"date": "2022-09-29", "close": 33.26, "volume": 14825110.0}, {"date": "2022-09-30", "close": 32.09, "volume": 16159900.0}, {"date": "2022-10-03", "close": 32.87, "volume": 14697330.0}, {"date": "2022-10-04", "close": 35.8, "volume": 19811650.0}, {"date": "2022-10-05", "close": 34.84, "volume": 18679450.0}, {"date": "2022-10-06", "close": 34.63, "volume": 11435830.0}, {"date": "2022-10-07", "close": 33.62, "volume": 11193910.0}, {"date": "2022-10-10", "close": 32.29, "volume": 22996080.0}, {"date": "2022-10-11", "close": 32.09, "volume": 16763870.0}, {"date": "2022-10-12", "close": 32.2, "volume": 10810590.0}, {"date": "2022-10-13", "close": 32.76, "volume": 17199840.0}, {"date": "2022-10-14", "close": 32.89, "volume": 11998870.0}, {"date": "2022-10-17", "close": 33.57, "volume": 10960480.0}, {"date": "2022-10-18", "close": 34.25, "volume": 11144670.0}, {"date": "2022-10-19", "close": 33.63, "volume": 10311290.0}, {"date": "2022-10-20", "close": 33.44, "volume": 13579840.0}, {"date": "2022-10-21", "close": 35.0, "volume": 14094680.0}, {"date": "2022-10-24", "close": 35.72, "volume": 18575070.0}, {"date": "2022-10-25", "close": 37.01, "volume": 25537480.0}, {"date": "2022-10-26", "close": 37.86, "volume": 19645070.0}, {"date": "2022-10-27", "close": 38.16, "volume": 13842620.0}, {"date": "2022-10-28", "close": 38.85, "volume": 10459790.0}, {"date": "2022-10-31", "close": 39.25, "volume": 13957690.0}, {"date": "2022-11-01", "close": 39.35, "volume": 10840620.0}, {"date": "2022-11-02", "close": 38.52, "volume": 13331330.0}, {"date": "2022-11-03", "close": 38.51, "volume": 12128580.0}, {"date": "2022-11-04", "close": 39.0, "volume": 15089650.0}, {"date": "2022-11-07", "close": 39.39, "volume": 11526870.0}, {"date": "2022-11-08", "close": 39.05, "volume": 10946430.0}, {"date": "2022-11-09", "close": 38.06, "volume": 10526170.0}, {"date": "2022-11-10", "close": 39.74, "volume": 20197610.0}, {"date": "2022-11-11", "close": 41.12, "volume": 13035210.0}, {"date": "2022-11-14", "close": 39.93, "volume": 14968930.0}, {"date": "2022-11-15", "close": 40.24, "volume": 12389970.0}, {"date": "2022-11-16", "close": 38.47, "volume": 12032460.0}, {"date": "2022-11-17", "close": 38.64, "volume": 26006890.0}, {"date": "2022-11-18", "close": 39.77, "volume": 22849200.0}, {"date": "2022-11-21", "close": 39.52, "volume": 12281890.0}, {"date": "2022-11-22", "close": 39.97, "volume": 8394359.0}, {"date": "2022-11-23", "close": 40.11, "volume": 9097035.0}, {"date": "2022-11-25", "close": 40.46, "volume": 4615339.0}, {"date": "2022-11-28", "close": 39.38, "volume": 19397850.0}, {"date": "2022-11-29", "close": 39.75, "volume": 10582420.0}, {"date": "2022-11-30", "close": 40.56, "volume": 14805940.0}, {"date": "2022-12-01", "close": 40.43, "volume": 12335120.0}, {"date": "2022-12-02", "close": 39.9, "volume": 9224083.0}, {"date": "2022-12-05", "close": 38.79, "volume": 7633233.0}, {"date": "2022-12-06", "close": 38.02, "volume": 12775520.0}, {"date": "2022-12-07", "close": 37.96, "volume": 11613840.0}, {"date": "2022-12-08", "close": 38.2, "volume": 8622465.0}, {"date": "2022-12-09", "close": 38.28, "volume": 8865477.0}, {"date": "2022-12-12", "close": 38.49, "volume": 13873190.0}, {"date": "2022-12-13", "close": 38.77, "volume": 12154530.0}, {"date": "2022-12-14", "close": 38.36, "volume": 11964570.0}, {"date": "2022-12-15", "close": 37.62, "volume": 11295140.0}, {"date": "2022-12-16", "close": 36.15, "volume": 27530540.0}, {"date": "2022-12-19", "close": 35.42, "volume": 12247970.0}, {"date": "2022-12-20", "close": 35.2, "volume": 10934300.0}, {"date": "2022-12-21", "close": 35.9, "volume": 9959851.0}, {"date": "2022-12-22", "close": 33.53, "volume": 20229780.0}, {"date": "2022-12-23", "close": 33.83, "volume": 10619120.0}, {"date": "2022-12-27", "close": 33.32, "volume": 9984440.0}, {"date": "2022-12-28", "close": 32.53, "volume": 9550913.0}, {"date": "2022-12-29", "close": 33.67, "volume": 11634860.0}, {"date": "2022-12-30", "close": 33.64, "volume": 11807420.0}, {"date": "2023-01-03", "close": 33.82, "volume": 11793320.0}, {"date": "2023-01-04", "close": 34.69, "volume": 11326260.0}, {"date": "2023-01-05", "close": 35.0, "volume": 11932040.0}, {"date": "2023-01-06", "close": 35.91, "volume": 9783503.0}, {"date": "2023-01-09", "close": 35.92, "volume": 11617950.0}, {"date": "2023-01-10", "close": 37.11, "volume": 10280420.0}, {"date": "2023-01-11", "close": 37.82, "volume": 15190330.0}, {"date": "2023-01-12", "close": 38.33, "volume": 15318470.0}, {"date": "2023-01-13", "close": 36.51, "volume": 21242760.0}, {"date": "2023-01-17", "close": 36.61, "volume": 13916050.0}, {"date": "2023-01-18", "close": 36.44, "volume": 11322680.0}, {"date": "2023-01-19", "close": 35.73, "volume": 11403620.0}, {"date": "2023-01-20", "close": 35.35, "volume": 17187160.0}, {"date": "2023-01-23", "close": 36.44, "volume": 17001890.0}, {"date": "2023-01-24", "close": 36.2, "volume": 12072100.0}, {"date": "2023-01-25", "close": 36.32, "volume": 13715600.0}, {"date": "2023-01-26", "close": 36.48, "volume": 19558990.0}, {"date": "2023-01-27", "close": 37.95, "volume": 21995380.0}, {"date": "2023-01-30", "close": 36.29, "volume": 23596770.0}, {"date": "2023-01-31", "close": 39.32, "volume": 47396260.0}, {"date": "2023-02-01", "close": 39.3, "volume": 25569530.0}, {"date": "2023-02-02", "close": 41.5, "volume": 28757040.0}, {"date": "2023-02-03", "close": 41.13, "volume": 18566710.0}, {"date": "2023-02-06", "close": 41.34, "volume": 14285740.0}, {"date": "2023-02-07", "close": 41.4, "volume": 11542460.0}, {"date": "2023-02-08", "close": 41.57, "volume": 12318530.0}, {"date": "2023-02-09", "close": 41.63, "volume": 20848920.0}, {"date": "2023-02-10", "close": 41.35, "volume": 11447450.0}, {"date": "2023-02-13", "close": 42.02, "volume": 12854770.0}, {"date": "2023-02-14", "close": 42.43, "volume": 13012390.0}, {"date": "2023-02-15", "close": 42.95, "volume": 11660850.0}, {"date": "2023-02-16", "close": 43.1, "volume": 14549570.0}, {"date": "2023-02-17", "close": 43.17, "volume": 13034090.0}, {"date": "2023-02-21", "close": 41.13, "volume": 12320060.0}, {"date": "2023-02-22", "close": 40.89, "volume": 9870027.0}, {"date": "2023-02-23", "close": 39.25, "volume": 19930730.0}, {"date": "2023-02-24", "close": 39.18, "volume": 12929630.0}, {"date": "2023-02-27", "close": 39.31, "volume": 17310620.0}, {"date": "2023-02-28", "close": 38.74, "volume": 17166700.0}, {"date": "2023-03-01", "close": 38.72, "volume": 14164840.0}, {"date": "2023-03-02", "close": 39.53, "volume": 12914270.0}, {"date": "2023-03-03", "close": 41.01, "volume": 13429740.0}, {"date": "2023-03-06", "close": 40.45, "volume": 9809967.0}, {"date": "2023-03-07", "close": 39.74, "volume": 12126940.0}, {"date": "2023-03-08", "close": 39.76, "volume": 10674830.0}, {"date": "2023-03-09", "close": 37.82, "volume": 15604070.0}, {"date": "2023-03-10", "close": 36.52, "volume": 14139400.0}, {"date": "2023-03-13", "close": 35.76, "volume": 21584240.0}, {"date": "2023-03-14", "close": 35.6, "volume": 18938240.0}, {"date": "2023-03-15", "close": 34.33, "volume": 17992060.0}, {"date": "2023-03-16", "close": 34.61, "volume": 23888080.0}, {"date": "2023-03-17", "close": 33.38, "volume": 27743510.0}, {"date": "2023-03-20", "close": 33.62, "volume": 14938790.0}, {"date": "2023-03-21", "close": 35.1, "volume": 13685140.0}, {"date": "2023-03-22", "close": 34.05, "volume": 12929700.0}, {"date": "2023-03-23", "close": 33.74, "volume": 12585430.0}, {"date": "2023-03-24", "close": 33.71, "volume": 11914350.0}, {"date": "2023-03-27", "close": 34.45, "volume": 11318410.0}, {"date": "2023-03-28", "close": 34.22, "volume": 12214220.0}, {"date": "2023-03-29", "close": 35.7, "volume": 13290050.0}, {"date": "2023-03-30", "close": 35.99, "volume": 9300180.0}, {"date": "2023-03-31", "close": 36.68, "volume": 10872660.0}, {"date": "2023-04-03", "close": 36.27, "volume": 10887920.0}, {"date": "2023-04-04", "close": 35.74, "volume": 11279950.0}, {"date": "2023-04-05", "close": 35.09, "volume": 10949440.0}, {"date": "2023-04-06", "close": 34.59, "volume": 10068150.0}, {"date": "2023-04-10", "close": 35.73, "volume": 11530440.0}, {"date": "2023-04-11", "close": 35.41, "volume": 16410480.0}, {"date": "2023-04-12", "close": 34.62, "volume": 12027410.0}, {"date": "2023-04-13", "close": 34.53, "volume": 16066190.0}, {"date": "2023-04-14", "close": 34.49, "volume": 9162851.0}, {"date": "2023-04-17", "close": 35.14, "volume": 10248860.0}, {"date": "2023-04-18", "close": 35.33, "volume": 9444629.0}, {"date": "2023-04-19", "close": 34.58, "volume": 11002270.0}, {"date": "2023-04-20", "close": 33.54, "volume": 15294820.0}, {"date": "2023-04-21", "close": 33.55, "volume": 12358740.0}, {"date": "2023-04-24", "close": 34.29, "volume": 16836770.0}, {"date": "2023-04-25", "close": 32.91, "volume": 34044430.0}, {"date": "2023-04-26", "close": 32.22, "volume": 18780860.0}, {"date": "2023-04-27", "close": 32.72, "volume": 19730070.0}, {"date": "2023-04-28", "close": 33.04, "volume": 15510700.0}, {"date": "2023-05-01", "close": 33.48, "volume": 16892300.0}, {"date": "2023-05-02", "close": 33.08, "volume": 14527640.0}, {"date": "2023-05-03", "close": 32.48, "volume": 13494380.0}, {"date": "2023-05-04", "close": 31.69, "volume": 14807410.0}, {"date": "2023-05-05", "close": 33.26, "volume": 17191050.0}, {"date": "2023-05-08", "close": 33.66, "volume": 11267410.0}, {"date": "2023-05-09", "close": 33.28, "volume": 11841910.0}, {"date": "2023-05-10", "close": 33.08, "volume": 15418390.0}, {"date": "2023-05-11", "close": 33.12, "volume": 12319460.0}, {"date": "2023-05-12", "close": 32.4, "volume": 13035450.0}, {"date": "2023-05-15", "close": 32.37, "volume": 18841110.0}, {"date": "2023-05-16", "close": 31.54, "volume": 11069640.0}, {"date": "2023-05-17", "close": 32.44, "volume": 11269490.0}, {"date": "2023-05-18", "close": 32.9, "volume": 14241000.0}, {"date": "2023-05-19", "close": 32.66, "volume": 12603860.0}, {"date": "2023-05-22", "close": 32.86, "volume": 8866444.0}, {"date": "2023-05-23", "close": 33.42, "volume": 17717950.0}, {"date": "2023-05-24", "close": 32.28, "volume": 13357550.0}, {"date": "2023-05-25", "close": 32.41, "volume": 10492690.0}, {"date": "2023-05-26", "close": 33.29, "volume": 13656810.0}, {"date": "2023-05-30", "close": 33.36, "volume": 12671700.0}, {"date": "2023-05-31", "close": 32.41, "volume": 17934200.0}, {"date": "2023-06-01", "close": 33.02, "volume": 12466750.0}, {"date": "2023-06-02", "close": 34.28, "volume": 15316570.0}, {"date": "2023-06-05", "close": 34.13, "volume": 9037015.0}, {"date": "2023-06-06", "close": 35.24, "volume": 15596900.0}, {"date": "2023-06-07", "close": 36.22, "volume": 23167170.0}, {"date": "2023-06-08", "close": 35.85, "volume": 16196090.0}, {"date": "2023-06-09", "close": 36.23, "volume": 24318870.0}, {"date": "2023-06-12", "close": 36.67, "volume": 14903480.0}, {"date": "2023-06-13", "close": 37.65, "volume": 16449940.0}, {"date": "2023-06-14", "close": 37.36, "volume": 14879210.0}, {"date": "2023-06-15", "close": 38.03, "volume": 15692520.0}, {"date": "2023-06-16", "close": 37.96, "volume": 14523170.0}, {"date": "2023-06-20", "close": 37.32, "volume": 14381930.0}, {"date": "2023-06-21", "close": 37.01, "volume": 9085812.0}, {"date": "2023-06-22", "close": 36.66, "volume": 8618380.0}, {"date": "2023-06-23", "close": 36.18, "volume": 10201820.0}, {"date": "2023-06-26", "close": 36.7, "volume": 11904880.0}, {"date": "2023-06-27", "close": 37.48, "volume": 9125220.0}, {"date": "2023-06-28", "close": 38.19, "volume": 12882140.0}, {"date": "2023-06-29", "close": 38.2, "volume": 10460350.0}, {"date": "2023-06-30", "close": 38.56, "volume": 11613690.0}, {"date": "2023-07-03", "close": 38.96, "volume": 5578339.0}, {"date": "2023-07-05", "close": 39.42, "volume": 12119180.0}, {"date": "2023-07-06", "close": 39.46, "volume": 13111860.0}, {"date": "2023-07-07", "close": 39.61, "volume": 10608470.0}, {"date": "2023-07-10", "close": 39.64, "volume": 10507330.0}, {"date": "2023-07-11", "close": 39.97, "volume": 11399550.0}, {"date": "2023-07-12", "close": 40.41, "volume": 14534200.0}, {"date": "2023-07-13", "close": 40.5, "volume": 12446370.0}, {"date": "2023-07-14", "close": 40.0, "volume": 11047650.0}, {"date": "2023-07-17", "close": 38.75, "volume": 16142980.0}, {"date": "2023-07-18", "close": 39.13, "volume": 13306940.0}, {"date": "2023-07-19", "close": 39.23, "volume": 12775320.0}, {"date": "2023-07-20", "close": 39.26, "volume": 10626410.0}, {"date": "2023-07-21", "close": 38.55, "volume": 13621880.0}, {"date": "2023-07-24", "close": 39.3, "volume": 18209180.0}, {"date": "2023-07-25", "close": 37.92, "volume": 30599150.0}, {"date": "2023-07-26", "close": 38.29, "volume": 15673470.0}, {"date": "2023-07-27", "close": 38.97, "volume": 17589280.0}, {"date": "2023-07-28", "close": 38.05, "volume": 17483140.0}, {"date": "2023-07-31", "close": 38.37, "volume": 12142370.0}, {"date": "2023-08-01", "close": 38.12, "volume": 10236210.0}, {"date": "2023-08-02", "close": 37.39, "volume": 15524080.0}, {"date": "2023-08-03", "close": 36.92, "volume": 14760630.0}, {"date": "2023-08-04", "close": 36.57, "volume": 12408890.0}, {"date": "2023-08-07", "close": 37.09, "volume": 9910696.0}, {"date": "2023-08-08", "close": 36.84, "volume": 10281730.0}, {"date": "2023-08-09", "close": 36.26, "volume": 8254516.0}, {"date": "2023-08-10", "close": 34.16, "volume": 25601480.0}, {"date": "2023-08-11", "close": 33.89, "volume": 20519850.0}, {"date": "2023-08-14", "close": 34.07, "volume": 15853800.0}, {"date": "2023-08-15", "close": 33.3, "volume": 13365840.0}, {"date": "2023-08-16", "close": 32.82, "volume": 15254580.0}, {"date": "2023-08-17", "close": 32.92, "volume": 11476100.0}, {"date": "2023-08-18", "close": 33.12, "volume": 11779940.0}, {"date": "2023-08-21", "close": 33.27, "volume": 10766080.0}, {"date": "2023-08-22", "close": 32.93, "volume": 8634597.0}, {"date": "2023-08-23", "close": 33.56, "volume": 10262690.0}, {"date": "2023-08-24", "close": 32.88, "volume": 7875615.0}, {"date": "2023-08-25", "close": 32.95, "volume": 14298020.0}, {"date": "2023-08-28", "close": 33.12, "volume": 7393485.0}, {"date": "2023-08-29", "close": 33.46, "volume": 7511924.0}, {"date": "2023-08-30", "close": 33.39, "volume": 7856506.0}, {"date": "2023-08-31", "close": 33.51, "volume": 10168390.0}, {"date": "2023-09-01", "close": 33.54, "volume": 8804755.0}, {"date": "2023-09-05", "close": 33.28, "volume": 9169640.0}, {"date": "2023-09-06", "close": 32.82, "volume": 11731910.0}, {"date": "2023-09-07", "close": 32.57, "volume": 12291810.0}, {"date": "2023-09-08", "close": 32.95, "volume": 12122380.0}, {"date": "2023-09-11", "close": 32.62, "volume": 11776960.0}, {"date": "2023-09-12", "close": 33.47, "volume": 15578360.0}, {"date": "2023-09-13", "close": 33.66, "volume": 14287400.0}, {"date": "2023-09-14", "close": 33.66, "volume": 11797250.0}, {"date": "2023-09-15", "close": 33.95, "volume": 19709720.0}, {"date": "2023-09-18", "close": 33.34, "volume": 10471550.0}, {"date": "2023-09-19", "close": 33.96, "volume": 9548660.0}, {"date": "2023-09-20", "close": 33.2, "volume": 10815010.0}, {"date": "2023-09-21", "close": 32.71, "volume": 11342900.0}, {"date": "2023-09-22", "close": 32.58, "volume": 14271990.0}, {"date": "2023-09-25", "close": 33.06, "volume": 7283380.0}, {"date": "2023-09-26", "close": 32.26, "volume": 8250752.0}, {"date": "2023-09-27", "close": 32.35, "volume": 8339101.0}, {"date": "2023-09-28", "close": 33.16, "volume": 12673840.0}, {"date": "2023-09-29", "close": 32.97, "volume": 13587890.0}, {"date": "2023-10-02", "close": 32.47, "volume": 10966090.0}, {"date": "2023-10-03", "close": 31.38, "volume": 13060900.0}, {"date": "2023-10-04", "close": 31.04, "volume": 13412230.0}, {"date": "2023-10-05", "close": 30.31, "volume": 25255370.0}, {"date": "2023-10-06", "close": 30.9, "volume": 22422220.0}, {"date": "2023-10-09", "close": 30.99, "volume": 9111958.0}, {"date": "2023-10-10", "close": 31.48, "volume": 11985690.0}, {"date": "2023-10-11", "close": 30.98, "volume": 10673690.0}, {"date": "2023-10-12", "close": 30.32, "volume": 11355490.0}, {"date": "2023-10-13", "close": 29.66, "volume": 16720020.0}, {"date": "2023-10-16", "close": 30.06, "volume": 14711490.0}, {"date": "2023-10-17", "close": 30.33, "volume": 19812350.0}, {"date": "2023-10-18", "close": 29.48, "volume": 14318890.0}, {"date": "2023-10-19", "close": 29.33, "volume": 18053820.0}, {"date": "2023-10-20", "close": 29.66, "volume": 21643510.0}, {"date": "2023-10-23", "close": 29.22, "volume": 17917710.0}, {"date": "2023-10-24", "close": 28.56, "volume": 26058060.0}, {"date": "2023-10-25", "close": 29.01, "volume": 24400380.0}, {"date": "2023-10-26", "close": 28.55, "volume": 22788190.0}, {"date": "2023-10-27", "close": 27.22, "volume": 25825610.0}, {"date": "2023-10-30", "close": 27.36, "volume": 23227260.0}, {"date": "2023-10-31", "close": 28.2, "volume": 17507150.0}, {"date": "2023-11-01", "close": 28.0, "volume": 17363990.0}, {"date": "2023-11-02", "close": 28.8, "volume": 15531400.0}, {"date": "2023-11-03", "close": 29.77, "volume": 17424150.0}, {"date": "2023-11-06", "close": 29.11, "volume": 12409880.0}, {"date": "2023-11-07", "close": 28.41, "volume": 18254080.0}, {"date": "2023-11-08", "close": 27.56, "volume": 18282620.0}, {"date": "2023-11-09", "close": 26.65, "volume": 16045870.0}, {"date": "2023-11-10", "close": 26.85, "volume": 16951430.0}, {"date": "2023-11-13", "close": 26.9, "volume": 16394290.0}, {"date": "2023-11-14", "close": 28.2, "volume": 24219690.0}, {"date": "2023-11-15", "close": 28.14, "volume": 19628860.0}, {"date": "2023-11-16", "close": 27.48, "volume": 16691960.0}, {"date": "2023-11-17", "close": 28.03, "volume": 19924920.0}, {"date": "2023-11-20", "close": 28.52, "volume": 19367750.0}, {"date": "2023-11-21", "close": 27.9, "volume": 19693520.0}, {"date": "2023-11-22", "close": 28.1, "volume": 11356790.0}, {"date": "2023-11-24", "close": 28.18, "volume": 6941407.0}, {"date": "2023-11-27", "close": 28.5, "volume": 19878790.0}, {"date": "2023-11-28", "close": 28.89, "volume": 18156720.0}, {"date": "2023-11-29", "close": 31.6, "volume": 85193710.0}, {"date": "2023-11-30", "close": 31.6, "volume": 45236470.0}, {"date": "2023-12-01", "close": 32.36, "volume": 31661680.0}, {"date": "2023-12-04", "close": 33.07, "volume": 29590140.0}, {"date": "2023-12-05", "close": 32.68, "volume": 25717600.0}, {"date": "2023-12-06", "close": 32.91, "volume": 21736180.0}, {"date": "2023-12-07", "close": 33.51, "volume": 20158840.0}, {"date": "2023-12-08", "close": 33.75, "volume": 20280230.0}, {"date": "2023-12-11", "close": 33.58, "volume": 23314410.0}, {"date": "2023-12-12", "close": 33.42, "volume": 22492060.0}, {"date": "2023-12-13", "close": 33.99, "volume": 28807110.0}, {"date": "2023-12-14", "close": 36.25, "volume": 35593060.0}, {"date": "2023-12-15", "close": 35.73, "volume": 34158070.0}, {"date": "2023-12-18", "close": 35.44, "volume": 18151800.0}, {"date": "2023-12-19", "close": 35.87, "volume": 11875440.0}, {"date": "2023-12-20", "close": 35.47, "volume": 16585370.0}, {"date": "2023-12-21", "close": 36.25, "volume": 18421870.0}, {"date": "2023-12-22", "close": 36.02, "volume": 15027610.0}, {"date": "2023-12-26", "close": 36.13, "volume": 10733850.0}, {"date": "2023-12-27", "close": 36.08, "volume": 11128540.0}, {"date": "2023-12-28", "close": 36.2, "volume": 9719449.0}, {"date": "2023-12-29", "close": 35.92, "volume": 14127710.0}, {"date": "2024-01-02", "close": 36.05, "volume": 17501350.0}, {"date": "2024-01-03", "close": 35.27, "volume": 20308760.0}, {"date": "2024-01-04", "close": 35.49, "volume": 20138040.0}, {"date": "2024-01-05", "close": 35.99, "volume": 15019200.0}, {"date": "2024-01-08", "close": 36.7, "volume": 13774770.0}, {"date": "2024-01-09", "close": 36.54, "volume": 13892790.0}, {"date": "2024-01-10", "close": 36.31, "volume": 16042620.0}, {"date": "2024-01-11", "close": 35.86, "volume": 14628240.0}, {"date": "2024-01-12", "close": 35.26, "volume": 16651460.0}, {"date": "2024-01-16", "close": 35.39, "volume": 18287230.0}, {"date": "2024-01-17", "close": 35.01, "volume": 15352760.0}, {"date": "2024-01-18", "close": 34.58, "volume": 22571840.0}, {"date": "2024-01-19", "close": 35.51, "volume": 17599020.0}, {"date": "2024-01-22", "close": 35.32, "volume": 15127060.0}, {"date": "2024-01-23", "close": 35.23, "volume": 16822830.0}, {"date": "2024-01-24", "close": 34.7, "volume": 15483430.0}, {"date": "2024-01-25", "close": 35.16, "volume": 21520320.0}, {"date": "2024-01-26", "close": 35.18, "volume": 14190100.0}, {"date": "2024-01-29", "close": 35.39, "volume": 24054760.0}, {"date": "2024-01-30", "close": 38.15, "volume": 57982620.0}, {"date": "2024-01-31", "close": 38.8, "volume": 34203080.0}, {"date": "2024-02-01", "close": 38.87, "volume": 21343030.0}, {"date": "2024-02-02", "close": 38.91, "volume": 19818290.0}, {"date": "2024-02-05", "close": 37.79, "volume": 19722400.0}, {"date": "2024-02-06", "close": 38.03, "volume": 16288900.0}, {"date": "2024-02-07", "close": 38.72, "volume": 19093750.0}, {"date": "2024-02-08", "close": 38.65, "volume": 15864500.0}, {"date": "2024-02-09", "close": 38.56, "volume": 13065970.0}, {"date": "2024-02-12", "close": 39.28, "volume": 18113130.0}, {"date": "2024-02-13", "close": 38.31, "volume": 18979040.0}, {"date": "2024-02-14", "close": 38.37, "volume": 13278490.0}, {"date": "2024-02-15", "close": 38.99, "volume": 15688590.0}, {"date": "2024-02-16", "close": 38.7, "volume": 12396650.0}, {"date": "2024-02-20", "close": 39.01, "volume": 16971320.0}, {"date": "2024-02-21", "close": 39.49, "volume": 15987810.0}, {"date": "2024-02-22", "close": 39.34, "volume": 11458140.0}, {"date": "2024-02-23", "close": 39.63, "volume": 15194430.0}, {"date": "2024-02-26", "close": 39.79, "volume": 16610220.0}, {"date": "2024-02-27", "close": 40.18, "volume": 11507720.0}, {"date": "2024-02-28", "close": 40.63, "volume": 15697520.0}, {"date": "2024-02-29", "close": 40.98, "volume": 18005220.0}, {"date": "2024-03-01", "close": 40.99, "volume": 13079610.0}, {"date": "2024-03-04", "close": 40.93, "volume": 14703090.0}, {"date": "2024-03-05", "close": 40.65, "volume": 18913470.0}, {"date": "2024-03-06", "close": 40.15, "volume": 15511180.0}, {"date": "2024-03-07", "close": 39.35, "volume": 15428030.0}, {"date": "2024-03-08", "close": 39.5, "volume": 12923870.0}, {"date": "2024-03-11", "close": 39.53, "volume": 11659070.0}, {"date": "2024-03-12", "close": 39.21, "volume": 19442480.0}, {"date": "2024-03-13", "close": 40.26, "volume": 19081320.0}, {"date": "2024-03-14", "close": 39.38, "volume": 18012940.0}, {"date": "2024-03-15", "close": 40.69, "volume": 82751220.0}, {"date": "2024-03-18", "close": 40.82, "volume": 16126580.0}, {"date": "2024-03-19", "close": 41.51, "volume": 15936430.0}, {"date": "2024-03-20", "close": 42.85, "volume": 16909340.0}, {"date": "2024-03-21", "close": 43.42, "volume": 15268250.0}, {"date": "2024-03-22", "close": 43.06, "volume": 9393825.0}, {"date": "2024-03-25", "close": 43.55, "volume": 14644720.0}, {"date": "2024-03-26", "close": 44.0, "volume": 15961250.0}, {"date": "2024-03-27", "close": 44.59, "volume": 22172120.0}, {"date": "2024-03-28", "close": 45.35, "volume": 14766380.0}, {"date": "2024-04-01", "close": 45.4, "volume": 11008270.0}, {"date": "2024-04-02", "close": 44.89, "volume": 13061880.0}, {"date": "2024-04-03", "close": 45.17, "volume": 14377130.0}, {"date": "2024-04-04", "close": 43.68, "volume": 16988630.0}, {"date": "2024-04-05", "close": 44.23, "volume": 11210460.0}, {"date": "2024-04-08", "close": 44.34, "volume": 8250408.0}, {"date": "2024-04-09", "close": 44.73, "volume": 8794803.0}, {"date": "2024-04-10", "close": 43.94, "volume": 11636350.0}, {"date": "2024-04-11", "close": 43.84, "volume": 19562960.0}, {"date": "2024-04-12", "close": 43.08, "volume": 11903890.0}, {"date": "2024-04-15", "close": 42.69, "volume": 13499590.0}, {"date": "2024-04-16", "close": 42.66, "volume": 12384850.0}, {"date": "2024-04-17", "close": 42.46, "volume": 10663330.0}, {"date": "2024-04-18", "close": 42.44, "volume": 14180460.0}, {"date": "2024-04-19", "close": 42.37, "volume": 15514950.0}, {"date": "2024-04-22", "close": 43.21, "volume": 21315080.0}, {"date": "2024-04-23", "close": 45.1, "volume": 28767300.0}, {"date": "2024-04-24", "close": 45.08, "volume": 15013880.0}, {"date": "2024-04-25", "close": 45.62, "volume": 14912510.0}, {"date": "2024-04-26", "close": 45.84, "volume": 12153280.0}, {"date": "2024-04-29", "close": 46.04, "volume": 10577410.0}, {"date": "2024-04-30", "close": 44.53, "volume": 15951300.0}, {"date": "2024-05-01", "close": 44.47, "volume": 13987630.0}, {"date": "2024-05-02", "close": 44.67, "volume": 13214850.0}, {"date": "2024-05-03", "close": 44.86, "volume": 10046010.0}, {"date": "2024-05-06", "close": 45.06, "volume": 10301580.0}, {"date": "2024-05-07", "close": 45.28, "volume": 9135865.0}, {"date": "2024-05-08", "close": 45.05, "volume": 7568502.0}, {"date": "2024-05-09", "close": 45.36, "volume": 9349772.0}, {"date": "2024-05-10", "close": 45.21, "volume": 7917797.0}, {"date": "2024-05-13", "close": 45.17, "volume": 13826400.0}, {"date": "2024-05-14", "close": 45.03, "volume": 10894320.0}, {"date": "2024-05-15", "close": 45.49, "volume": 11054700.0}, {"date": "2024-05-16", "close": 45.87, "volume": 11335860.0}, {"date": "2024-05-17", "close": 45.76, "volume": 11412800.0}, {"date": "2024-05-20", "close": 45.11, "volume": 9070726.0}, {"date": "2024-05-21", "close": 44.92, "volume": 9910972.0}, {"date": "2024-05-22", "close": 43.97, "volume": 11874500.0}, {"date": "2024-05-23", "close": 43.73, "volume": 10643660.0}, {"date": "2024-05-24", "close": 44.11, "volume": 7373009.0}, {"date": "2024-05-28", "close": 43.09, "volume": 13749200.0}, {"date": "2024-05-29", "close": 42.64, "volume": 13262330.0}, {"date": "2024-05-30", "close": 43.41, "volume": 9268652.0}, {"date": "2024-05-31", "close": 44.99, "volume": 32674630.0}, {"date": "2024-06-03", "close": 45.74, "volume": 15698540.0}, {"date": "2024-06-04", "close": 45.26, "volume": 9505355.0}, {"date": "2024-06-05", "close": 45.62, "volume": 24724920.0}, {"date": "2024-06-06", "close": 45.61, "volume": 10169780.0}, {"date": "2024-06-07", "close": 45.72, "volume": 10811700.0}, {"date": "2024-06-10", "close": 47.57, "volume": 18578780.0}, {"date": "2024-06-11", "close": 48.21, "volume": 21186990.0}, {"date": "2024-06-12", "close": 48.86, "volume": 14222210.0}, {"date": "2024-06-13", "close": 47.65, "volume": 19451720.0}, {"date": "2024-06-14", "close": 46.77, "volume": 14716550.0}, {"date": "2024-06-17", "close": 47.4, "volume": 9720620.0}, {"date": "2024-06-18", "close": 47.44, "volume": 9691071.0}, {"date": "2024-06-20", "close": 47.77, "volume": 10118010.0}, {"date": "2024-06-21", "close": 47.72, "volume": 16737260.0}, {"date": "2024-06-24", "close": 48.11, "volume": 46697660.0}, {"date": "2024-06-25", "close": 46.41, "volume": 18067120.0}, {"date": "2024-06-26", "close": 45.77, "volume": 13055950.0}, {"date": "2024-06-27", "close": 45.58, "volume": 10409760.0}, {"date": "2024-06-28", "close": 46.46, "volume": 15020440.0}, {"date": "2024-07-01", "close": 46.68, "volume": 10825070.0}, {"date": "2024-07-02", "close": 46.95, "volume": 11338270.0}, {"date": "2024-07-03", "close": 46.71, "volume": 5440684.0}, {"date": "2024-07-05", "close": 46.52, "volume": 11452690.0}, {"date": "2024-07-08", "close": 46.55, "volume": 10868910.0}, {"date": "2024-07-09", "close": 46.26, "volume": 9664247.0}, {"date": "2024-07-10", "close": 46.53, "volume": 6711734.0}, {"date": "2024-07-11", "close": 47.93, "volume": 16686620.0}, {"date": "2024-07-12", "close": 49.01, "volume": 16289560.0}, {"date": "2024-07-15", "close": 49.3, "volume": 11073440.0}, {"date": "2024-07-16", "close": 49.77, "volume": 10192480.0}, {"date": "2024-07-17", "close": 49.9, "volume": 9158492.0}, {"date": "2024-07-18", "close": 49.65, "volume": 12268010.0}, {"date": "2024-07-19", "close": 48.3, "volume": 16931000.0}, {"date": "2024-07-22", "close": 49.56, "volume": 17064730.0}, {"date": "2024-07-23", "close": 46.38, "volume": 41152100.0}, {"date": "2024-07-24", "close": 46.49, "volume": 21134870.0}, {"date": "2024-07-25", "close": 44.13, "volume": 27256400.0}, {"date": "2024-07-26", "close": 44.12, "volume": 18411120.0}, {"date": "2024-07-29", "close": 44.15, "volume": 12521480.0}, {"date": "2024-07-30", "close": 44.23, "volume": 12171710.0}, {"date": "2024-07-31", "close": 44.32, "volume": 14112040.0}, {"date": "2024-08-01", "close": 43.37, "volume": 15919030.0}, {"date": "2024-08-02", "close": 41.17, "volume": 21627020.0}, {"date": "2024-08-05", "close": 39.95, "volume": 23849430.0}, {"date": "2024-08-06", "close": 40.61, "volume": 14701950.0}, {"date": "2024-08-07", "close": 40.65, "volume": 11245300.0}, {"date": "2024-08-08", "close": 42.73, "volume": 17717880.0}, {"date": "2024-08-09", "close": 43.48, "volume": 14119680.0}, {"date": "2024-08-12", "close": 42.99, "volume": 9336320.0}, {"date": "2024-08-13", "close": 43.32, "volume": 10304300.0}, {"date": "2024-08-14", "close": 43.61, "volume": 10772220.0}, {"date": "2024-08-15", "close": 44.86, "volume": 12913940.0}, {"date": "2024-08-16", "close": 45.32, "volume": 10592580.0}, {"date": "2024-08-19", "close": 45.76, "volume": 9598085.0}, {"date": "2024-08-20", "close": 45.98, "volume": 9188693.0}, {"date": "2024-08-21", "close": 46.56, "volume": 11897030.0}, {"date": "2024-08-22", "close": 46.46, "volume": 6629375.0}, {"date": "2024-08-23", "close": 48.57, "volume": 12918090.0}, {"date": "2024-08-26", "close": 48.75, "volume": 8800721.0}, {"date": "2024-08-27", "close": 49.25, "volume": 10256490.0}, {"date": "2024-08-28", "close": 49.05, "volume": 7397330.0}, {"date": "2024-08-29", "close": 49.47, "volume": 8448588.0}, {"date": "2024-08-30", "close": 49.78, "volume": 15736900.0}, {"date": "2024-09-03", "close": 48.41, "volume": 14946810.0}, {"date": "2024-09-04", "close": 48.45, "volume": 8293312.0}, {"date": "2024-09-05", "close": 48.15, "volume": 14888730.0}, {"date": "2024-09-06", "close": 47.14, "volume": 16080930.0}, {"date": "2024-09-09", "close": 47.4, "volume": 11374310.0}, {"date": "2024-09-10", "close": 44.82, "volume": 18918240.0}, {"date": "2024-09-11", "close": 44.67, "volume": 15847730.0}, {"date": "2024-09-12", "close": 46.12, "volume": 14599890.0}, {"date": "2024-09-13", "close": 46.3, "volume": 8986253.0}, {"date": "2024-09-16", "close": 46.87, "volume": 9928011.0}, {"date": "2024-09-17", "close": 47.52, "volume": 8941604.0}, {"date": "2024-09-18", "close": 48.66, "volume": 14533770.0}, {"date": "2024-09-19", "close": 48.62, "volume": 13490200.0}, {"date": "2024-09-20", "close": 48.88, "volume": 18091560.0}, {"date": "2024-09-23", "close": 48.04, "volume": 14181160.0}, {"date": "2024-09-24", "close": 48.07, "volume": 9500995.0}, {"date": "2024-09-25", "close": 45.73, "volume": 22910590.0}, {"date": "2024-09-26", "close": 45.81, "volume": 11892050.0}, {"date": "2024-09-27", "close": 46.48, "volume": 13298590.0}, {"date": "2024-09-30", "close": 44.84, "volume": 20255040.0}, {"date": "2024-10-01", "close": 44.88, "volume": 15157170.0}, {"date": "2024-10-02", "close": 44.82, "volume": 10730110.0}, {"date": "2024-10-03", "close": 44.98, "volume": 9409856.0}, {"date": "2024-10-04", "close": 45.68, "volume": 11429410.0}, {"date": "2024-10-07", "close": 45.98, "volume": 11276670.0}, {"date": "2024-10-08", "close": 46.01, "volume": 16608440.0}, {"date": "2024-10-09", "close": 47.93, "volume": 17185710.0}, {"date": "2024-10-10", "close": 47.69, "volume": 9740109.0}, {"date": "2024-10-11", "close": 47.87, "volume": 9181011.0}, {"date": "2024-10-14", "close": 48.63, "volume": 6774134.0}, {"date": "2024-10-15", "close": 47.85, "volume": 12532060.0}, {"date": "2024-10-16", "close": 49.01, "volume": 10152810.0}, {"date": "2024-10-17", "close": 49.38, "volume": 8333573.0}, {"date": "2024-10-18", "close": 49.18, "volume": 9500117.0}, {"date": "2024-10-21", "close": 48.93, "volume": 11492090.0}, {"date": "2024-10-22", "close": 53.73, "volume": 42657710.0}, {"date": "2024-10-23", "close": 52.92, "volume": 16109790.0}, {"date": "2024-10-24", "close": 52.72, "volume": 11800740.0}, {"date": "2024-10-25", "close": 52.07, "volume": 8445108.0}, {"date": "2024-10-28", "close": 52.73, "volume": 11504940.0}, {"date": "2024-10-29", "close": 51.54, "volume": 13807600.0}, {"date": "2024-10-30", "close": 51.97, "volume": 8179610.0}, {"date": "2024-10-31", "close": 50.76, "volume": 9364559.0}, {"date": "2024-11-01", "close": 50.96, "volume": 10289520.0}, {"date": "2024-11-04", "close": 51.8, "volume": 9778535.0}, {"date": "2024-11-05", "close": 53.7, "volume": 11534030.0}, {"date": "2024-11-06", "close": 55.05, "volume": 19150140.0}, {"date": "2024-11-07", "close": 55.39, "volume": 10964840.0}, {"date": "2024-11-08", "close": 55.58, "volume": 10247530.0}, {"date": "2024-11-11", "close": 57.66, "volume": 11276500.0}, {"date": "2024-11-12", "close": 57.41, "volume": 10219680.0}, {"date": "2024-11-13", "close": 57.71, "volume": 10048550.0}, {"date": "2024-11-14", "close": 57.62, "volume": 17750200.0}, {"date": "2024-11-15", "close": 57.04, "volume": 12624970.0}, {"date": "2024-11-18", "close": 56.25, "volume": 12277780.0}, {"date": "2024-11-19", "close": 55.11, "volume": 14530550.0}, {"date": "2024-11-20", "close": 54.87, "volume": 12183690.0}, {"date": "2024-11-21", "close": 55.68, "volume": 11326720.0}, {"date": "2024-11-22", "close": 58.53, "volume": 14591700.0}, {"date": "2024-11-25", "close": 60.2, "volume": 25347320.0}, {"date": "2024-11-26", "close": 54.79, "volume": 25817330.0}, {"date": "2024-11-27", "close": 55.5, "volume": 11386760.0}, {"date": "2024-11-29", "close": 55.59, "volume": 8064728.0}, {"date": "2024-12-02", "close": 55.04, "volume": 10602600.0}, {"date": "2024-12-03", "close": 53.66, "volume": 14234800.0}, {"date": "2024-12-04", "close": 53.36, "volume": 13225670.0}, {"date": "2024-12-05", "close": 53.39, "volume": 10017880.0}, {"date": "2024-12-06", "close": 53.41, "volume": 8625892.0}, {"date": "2024-12-09", "close": 52.71, "volume": 7959628.0}, {"date": "2024-12-10", "close": 52.74, "volume": 7721990.0}, {"date": "2024-12-11", "close": 52.04, "volume": 12609060.0}, {"date": "2024-12-12", "close": 52.3, "volume": 9454864.0}, {"date": "2024-12-13", "close": 52.53, "volume": 8849316.0}, {"date": "2024-12-16", "close": 52.24, "volume": 11688380.0}, {"date": "2024-12-17", "close": 51.15, "volume": 11201600.0}, {"date": "2024-12-18", "close": 49.99, "volume": 13564950.0}, {"date": "2024-12-19", "close": 50.34, "volume": 11214220.0}, {"date": "2024-12-20", "close": 51.81, "volume": 23917850.0}, {"date": "2024-12-23", "close": 52.56, "volume": 7553113.0}, {"date": "2024-12-24", "close": 53.51, "volume": 4541139.0}, {"date": "2024-12-26", "close": 54.18, "volume": 6073502.0}, {"date": "2024-12-27", "close": 54.28, "volume": 5884436.0}, {"date": "2024-12-30", "close": 53.66, "volume": 7246775.0}, {"date": "2024-12-31", "close": 53.27, "volume": 4734394.0}, {"date": "2025-01-02", "close": 51.37, "volume": 10170420.0}, {"date": "2025-01-03", "close": 51.77, "volume": 8949929.0}, {"date": "2025-01-06", "close": 53.53, "volume": 9728239.0}, {"date": "2025-01-07", "close": 51.98, "volume": 9093274.0}, {"date": "2025-01-08", "close": 51.0, "volume": 7243663.0}, {"date": "2025-01-10", "close": 49.85, "volume": 7847704.0}, {"date": "2025-01-13", "close": 49.93, "volume": 7950908.0}, {"date": "2025-01-14", "close": 50.94, "volume": 7170066.0}, {"date": "2025-01-15", "close": 51.7, "volume": 7518934.0}, {"date": "2025-01-16", "close": 51.84, "volume": 6415449.0}, {"date": "2025-01-17", "close": 50.97, "volume": 9619992.0}, {"date": "2025-01-21", "close": 53.89, "volume": 12962110.0}, {"date": "2025-01-22", "close": 52.76, "volume": 7778056.0}, {"date": "2025-01-23", "close": 54.22, "volume": 7452914.0}, {"date": "2025-01-24", "close": 53.91, "volume": 6619598.0}, {"date": "2025-01-27", "close": 54.92, "volume": 12075420.0}, {"date": "2025-01-28", "close": 50.04, "volume": 33776650.0}, {"date": "2025-01-29", "close": 49.78, "volume": 15122970.0}, {"date": "2025-01-30", "close": 49.5, "volume": 16443170.0}, {"date": "2025-01-31", "close": 49.46, "volume": 20578690.0}, {"date": "2025-02-03", "close": 47.9, "volume": 28555890.0}, {"date": "2025-02-04", "close": 48.57, "volume": 9746674.0}, {"date": "2025-02-05", "close": 47.81, "volume": 10719380.0}, {"date": "2025-02-06", "close": 47.93, "volume": 9218439.0}, {"date": "2025-02-07", "close": 47.39, "volume": 9608542.0}, {"date": "2025-02-10", "close": 46.57, "volume": 9017178.0}, {"date": "2025-02-11", "close": 46.7, "volume": 7058475.0}, {"date": "2025-02-12", "close": 47.69, "volume": 10572400.0}, {"date": "2025-02-13", "close": 47.89, "volume": 7748283.0}, {"date": "2025-02-14", "close": 48.37, "volume": 5630048.0}, {"date": "2025-02-18", "close": 48.13, "volume": 6967252.0}, {"date": "2025-02-19", "close": 47.8, "volume": 6835996.0}, {"date": "2025-02-20", "close": 47.89, "volume": 5801818.0}, {"date": "2025-02-21", "close": 46.29, "volume": 6775712.0}, {"date": "2025-02-24", "close": 46.57, "volume": 8127113.0}, {"date": "2025-02-25", "close": 46.71, "volume": 7903769.0}, {"date": "2025-02-26", "close": 48.46, "volume": 17082040.0}, {"date": "2025-02-27", "close": 47.63, "volume": 14881110.0}, {"date": "2025-02-28", "close": 49.13, "volume": 21380540.0}, {"date": "2025-03-03", "close": 47.38, "volume": 16880520.0}, {"date": "2025-03-04", "close": 45.22, "volume": 20786780.0}, {"date": "2025-03-05", "close": 48.48, "volume": 27954240.0}, {"date": "2025-03-06", "close": 47.2, "volume": 14332010.0}, {"date": "2025-03-07", "close": 47.44, "volume": 13824430.0}, {"date": "2025-03-10", "close": 48.08, "volume": 21621580.0}, {"date": "2025-03-11", "close": 48.28, "volume": 21879860.0}, {"date": "2025-03-12", "close": 47.9, "volume": 10041760.0}, {"date": "2025-03-13", "close": 47.11, "volume": 14189930.0}, {"date": "2025-03-14", "close": 48.34, "volume": 14143860.0}, {"date": "2025-03-17", "close": 49.0, "volume": 14102360.0}, {"date": "2025-03-18", "close": 48.67, "volume": 19265430.0}, {"date": "2025-03-19", "close": 49.79, "volume": 13291570.0}, {"date": "2025-03-20", "close": 49.44, "volume": 12906870.0}, {"date": "2025-03-21", "close": 49.8, "volume": 37624930.0}, {"date": "2025-03-24", "close": 51.46, "volume": 16024350.0}, {"date": "2025-03-25", "close": 52.59, "volume": 14836170.0}, {"date": "2025-03-26", "close": 50.95, "volume": 20907420.0}, {"date": "2025-03-27", "close": 47.2, "volume": 35798980.0}, {"date": "2025-03-28", "close": 46.68, "volume": 18820080.0}, {"date": "2025-03-31", "close": 47.03, "volume": 15878570.0}, {"date": "2025-04-01", "close": 47.26, "volume": 14065630.0}, {"date": "2025-04-02", "close": 47.98, "volume": 12305550.0}, {"date": "2025-04-03", "close": 45.9, "volume": 18871210.0}, {"date": "2025-04-04", "close": 44.18, "volume": 26717440.0}, {"date": "2025-04-07", "close": 43.53, "volume": 25522110.0}, {"date": "2025-04-08", "close": 42.48, "volume": 16415590.0}, {"date": "2025-04-09", "close": 45.74, "volume": 23918110.0}, {"date": "2025-04-10", "close": 43.73, "volume": 17437870.0}, {"date": "2025-04-11", "close": 43.63, "volume": 10735590.0}, {"date": "2025-04-14", "close": 45.14, "volume": 22020940.0}, {"date": "2025-04-15", "close": 44.54, "volume": 9799297.0}, {"date": "2025-04-16", "close": 44.22, "volume": 9876971.0}, {"date": "2025-04-17", "close": 44.57, "volume": 11707460.0}, {"date": "2025-04-21", "close": 44.39, "volume": 6424836.0}, {"date": "2025-04-22", "close": 45.16, "volume": 8438508.0}, {"date": "2025-04-23", "close": 45.84, "volume": 9032792.0}, {"date": "2025-04-24", "close": 46.88, "volume": 7509202.0}, {"date": "2025-04-25", "close": 47.11, "volume": 8108116.0}, {"date": "2025-04-28", "close": 47.24, "volume": 15269760.0}, {"date": "2025-04-29", "close": 46.94, "volume": 24183080.0}, {"date": "2025-04-30", "close": 45.24, "volume": 17948630.0}, {"date": "2025-05-01", "close": 45.05, "volume": 15875500.0}, {"date": "2025-05-02", "close": 45.3, "volume": 11649770.0}, {"date": "2025-05-05", "close": 45.38, "volume": 8084268.0}, {"date": "2025-05-06", "close": 45.46, "volume": 9638215.0}, {"date": "2025-05-07", "close": 45.47, "volume": 8711862.0}, {"date": "2025-05-08", "close": 47.35, "volume": 14499470.0}, {"date": "2025-05-09", "close": 47.5, "volume": 8582913.0}, {"date": "2025-05-12", "close": 49.61, "volume": 13160580.0}, {"date": "2025-05-13", "close": 50.46, "volume": 10427590.0}, {"date": "2025-05-14", "close": 50.31, "volume": 8949319.0}, {"date": "2025-05-15", "close": 50.12, "volume": 7286622.0}, {"date": "2025-05-16", "close": 50.37, "volume": 6099765.0}, {"date": "2025-05-19", "close": 50.03, "volume": 9406488.0}, {"date": "2025-05-20", "close": 50.21, "volume": 6565365.0}, {"date": "2025-05-21", "close": 49.37, "volume": 7515609.0}, {"date": "2025-05-22", "close": 49.28, "volume": 6378158.0}, {"date": "2025-05-23", "close": 48.69, "volume": 5612309.0}, {"date": "2025-05-27", "close": 49.09, "volume": 8936848.0}, {"date": "2025-05-28", "close": 48.13, "volume": 8419556.0}, {"date": "2025-05-29", "close": 48.59, "volume": 8400697.0}, {"date": "2025-05-30", "close": 49.61, "volume": 17722760.0}, {"date": "2025-06-02", "close": 47.69, "volume": 13019240.0}, {"date": "2025-06-03", "close": 49.06, "volume": 12403490.0}, {"date": "2025-06-04", "close": 47.67, "volume": 9889323.0}, {"date": "2025-06-05", "close": 47.25, "volume": 10097210.0}, {"date": "2025-06-06", "close": 47.47, "volume": 7949455.0}, {"date": "2025-06-09", "close": 47.93, "volume": 6467748.0}, {"date": "2025-06-10", "close": 48.93, "volume": 7942551.0}, {"date": "2025-06-11", "close": 49.87, "volume": 10605780.0}, {"date": "2025-06-12", "close": 49.26, "volume": 6602178.0}, {"date": "2025-06-13", "close": 48.65, "volume": 8701843.0}, {"date": "2025-06-16", "close": 49.27, "volume": 5884651.0}, {"date": "2025-06-17", "close": 48.28, "volume": 9078657.0}, {"date": "2025-06-18", "close": 48.09, "volume": 8418081.0}, {"date": "2025-06-20", "close": 48.2, "volume": 22249840.0}, {"date": "2025-06-23", "close": 48.52, "volume": 10626480.0}, {"date": "2025-06-24", "close": 49.0, "volume": 12550430.0}, {"date": "2025-06-25", "close": 48.13, "volume": 6906761.0}, {"date": "2025-06-26", "close": 49.16, "volume": 10386260.0}, {"date": "2025-06-27", "close": 49.68, "volume": 10695840.0}, {"date": "2025-06-30", "close": 49.21, "volume": 9634888.0}, {"date": "2025-07-01", "close": 52.03, "volume": 13748030.0}, {"date": "2025-07-02", "close": 52.68, "volume": 9461786.0}, {"date": "2025-07-03", "close": 52.89, "volume": 6612290.0}, {"date": "2025-07-07", "close": 51.82, "volume": 11028600.0}, {"date": "2025-07-08", "close": 52.19, "volume": 7523443.0}, {"date": "2025-07-09", "close": 52.57, "volume": 5322598.0}, {"date": "2025-07-10", "close": 53.15, "volume": 6402436.0}, {"date": "2025-07-11", "close": 53.39, "volume": 7698246.0}, {"date": "2025-07-14", "close": 53.33, "volume": 6933953.0}, {"date": "2025-07-15", "close": 52.71, "volume": 7702723.0}, {"date": "2025-07-16", "close": 53.18, "volume": 8242925.0}, {"date": "2025-07-17", "close": 53.21, "volume": 6826985.0}, {"date": "2025-07-18", "close": 53.22, "volume": 6497268.0}, {"date": "2025-07-21", "close": 53.21, "volume": 13055530.0}, {"date": "2025-07-22", "close": 48.89, "volume": 33792430.0}, {"date": "2025-07-23", "close": 53.13, "volume": 25657020.0}, {"date": "2025-07-24", "close": 52.34, "volume": 10219820.0}, {"date": "2025-07-25", "close": 53.4, "volume": 6491321.0}, {"date": "2025-07-28", "close": 53.45, "volume": 6954460.0}, {"date": "2025-07-29", "close": 52.11, "volume": 8442950.0}, {"date": "2025-07-30", "close": 52.11, "volume": 7854244.0}, {"date": "2025-07-31", "close": 53.34, "volume": 14455140.0}, {"date": "2025-08-01", "close": 52.53, "volume": 9540462.0}, {"date": "2025-08-04", "close": 52.77, "volume": 7417946.0}, {"date": "2025-08-05", "close": 52.58, "volume": 6913097.0}, {"date": "2025-08-06", "close": 52.47, "volume": 5390488.0}, {"date": "2025-08-07", "close": 52.95, "volume": 6029436.0}, {"date": "2025-08-08", "close": 53.53, "volume": 4126606.0}, {"date": "2025-08-11", "close": 54.01, "volume": 6690708.0}, {"date": "2025-08-12", "close": 54.16, "volume": 6782198.0}, {"date": "2025-08-13", "close": 55.58, "volume": 6942105.0}, {"date": "2025-08-14", "close": 56.42, "volume": 6647614.0}, {"date": "2025-08-15", "close": 56.31, "volume": 5597272.0}, {"date": "2025-08-18", "close": 56.23, "volume": 6740792.0}, {"date": "2025-08-19", "close": 57.06, "volume": 5987915.0}, {"date": "2025-08-20", "close": 56.77, "volume": 7258199.0}, {"date": "2025-08-21", "close": 56.51, "volume": 8192288.0}, {"date": "2025-08-22", "close": 58.37, "volume": 6320205.0}, {"date": "2025-08-25", "close": 58.28, "volume": 3801962.0}, {"date": "2025-08-26", "close": 58.8, "volume": 7311095.0}, {"date": "2025-08-27", "close": 58.75, "volume": 9848099.0}, {"date": "2025-08-28", "close": 58.49, "volume": 7209539.0}, {"date": "2025-08-29", "close": 58.59, "volume": 4972523.0}, {"date": "2025-09-02", "close": 58.53, "volume": 5676323.0}, {"date": "2025-09-03", "close": 57.75, "volume": 6762677.0}, {"date": "2025-09-04", "close": 58.15, "volume": 5880068.0}, {"date": "2025-09-05", "close": 58.27, "volume": 7378092.0}, {"date": "2025-09-08", "close": 58.2, "volume": 6399619.0}, {"date": "2025-09-09", "close": 58.01, "volume": 4616833.0}, {"date": "2025-09-10", "close": 57.34, "volume": 7207455.0}, {"date": "2025-09-11", "close": 58.71, "volume": 5808502.0}, {"date": "2025-09-12", "close": 58.5, "volume": 12020560.0}, {"date": "2025-09-15", "close": 58.95, "volume": 4773530.0}, {"date": "2025-09-16", "close": 58.46, "volume": 6786947.0}, {"date": "2025-09-17", "close": 58.73, "volume": 6253045.0}, {"date": "2025-09-18", "close": 59.26, "volume": 5922797.0}, {"date": "2025-09-19", "close": 58.98, "volume": 13159560.0}, {"date": "2025-09-22", "close": 58.88, "volume": 7634177.0}, {"date": "2025-09-23", "close": 58.58, "volume": 5898999.0}, {"date": "2025-09-24", "close": 59.92, "volume": 10756140.0}, {"date": "2025-09-25", "close": 60.59, "volume": 7740100.0}, {"date": "2025-09-26", "close": 61.24, "volume": 8641382.0}, {"date": "2025-09-29", "close": 61.12, "volume": 9788442.0}, {"date": "2025-09-30", "close": 60.97, "volume": 6964798.0}, {"date": "2025-10-01", "close": 61.34, "volume": 8094432.0}, {"date": "2025-10-02", "close": 59.36, "volume": 9614624.0}, {"date": "2025-10-03", "close": 60.13, "volume": 13031920.0}, {"date": "2025-10-06", "close": 58.19, "volume": 8921528.0}, {"date": "2025-10-07", "close": 57.26, "volume": 10702890.0}, {"date": "2025-10-08", "close": 56.4, "volume": 5429993.0}, {"date": "2025-10-09", "close": 55.92, "volume": 5441819.0}, {"date": "2025-10-10", "close": 55.35, "volume": 5454388.0}, {"date": "2025-10-13", "close": 55.62, "volume": 3993580.0}, {"date": "2025-10-14", "close": 57.15, "volume": 9005010.0}, {"date": "2025-10-15", "close": 57.8, "volume": 7976919.0}, {"date": "2025-10-16", "close": 57.34, "volume": 6061258.0}, {"date": "2025-10-17", "close": 58.38, "volume": 7956170.0}, {"date": "2025-10-20", "close": 58.0, "volume": 10184610.0}, {"date": "2025-10-21", "close": 66.62, "volume": 43706530.0}, {"date": "2025-10-22", "close": 67.31, "volume": 18831870.0}, {"date": "2025-10-23", "close": 66.85, "volume": 12647200.0}, {"date": "2025-10-24", "close": 69.66, "volume": 12570970.0}, {"date": "2025-10-27", "close": 69.38, "volume": 9724755.0}, {"date": "2025-10-28", "close": 69.87, "volume": 13072230.0}, {"date": "2025-10-29", "close": 69.13, "volume": 10575890.0}, {"date": "2025-10-30", "close": 68.67, "volume": 7559509.0}, {"date": "2025-10-31", "close": 69.09, "volume": 6993609.0}, {"date": "2025-11-03", "close": 68.22, "volume": 10252280.0}, {"date": "2025-11-04", "close": 66.87, "volume": 8478213.0}, {"date": "2025-11-05", "close": 68.77, "volume": 7807039.0}, {"date": "2025-11-06", "close": 68.84, "volume": 6086742.0}, {"date": "2025-11-07", "close": 70.75, "volume": 8408534.0}, {"date": "2025-11-10", "close": 71.05, "volume": 8592733.0}, {"date": "2025-11-11", "close": 71.22, "volume": 6164003.0}, {"date": "2025-11-12", "close": 71.84, "volume": 9167247.0}, {"date": "2025-11-13", "close": 71.89, "volume": 9004261.0}, {"date": "2025-11-14", "close": 70.52, "volume": 7100875.0}, {"date": "2025-11-17", "close": 67.91, "volume": 8032061.0}, {"date": "2025-11-18", "close": 67.93, "volume": 6092657.0}, {"date": "2025-11-19", "close": 68.5, "volume": 10557130.0}, {"date": "2025-11-20", "close": 68.04, "volume": 9385199.0}, {"date": "2025-11-21", "close": 70.33, "volume": 10852440.0}, {"date": "2025-11-24", "close": 71.0, "volume": 13768140.0}, {"date": "2025-11-25", "close": 72.78, "volume": 12089670.0}, {"date": "2025-11-26", "close": 72.81, "volume": 7704267.0}, {"date": "2025-11-28", "close": 73.52, "volume": 3754998.0}, {"date": "2025-12-01", "close": 72.95, "volume": 9826854.0}, {"date": "2025-12-02", "close": 73.66, "volume": 8973673.0}, {"date": "2025-12-03", "close": 74.69, "volume": 8392357.0}, {"date": "2025-12-04", "close": 75.29, "volume": 12659050.0}, {"date": "2025-12-05", "close": 76.05, "volume": 8817795.0}, {"date": "2025-12-08", "close": 75.71, "volume": 10018150.0}, {"date": "2025-12-09", "close": 77.16, "volume": 7970114.0}, {"date": "2025-12-10", "close": 80.8, "volume": 14421300.0}, {"date": "2025-12-11", "close": 80.85, "volume": 9686821.0}, {"date": "2025-12-12", "close": 80.89, "volume": 9649496.0}, {"date": "2025-12-15", "close": 81.98, "volume": 14362220.0}, {"date": "2025-12-16", "close": 81.76, "volume": 10732570.0}, {"date": "2025-12-17", "close": 80.51, "volume": 8864282.0}, {"date": "2025-12-18", "close": 81.17, "volume": 9086565.0}, {"date": "2025-12-19", "close": 82.35, "volume": 23751050.0}, {"date": "2025-12-22", "close": 83.03, "volume": 9119903.0}, {"date": "2025-12-23", "close": 82.75, "volume": 4819949.0}, {"date": "2025-12-24", "close": 82.88, "volume": 2370122.0}, {"date": "2025-12-26", "close": 83.06, "volume": 3412031.0}, {"date": "2025-12-29", "close": 82.93, "volume": 4759435.0}, {"date": "2025-12-30", "close": 82.33, "volume": 3240511.0}, {"date": "2025-12-31", "close": 81.32, "volume": 4483839.0}, {"date": "2026-01-02", "close": 80.98, "volume": 7469184.0}, {"date": "2026-01-05", "close": 83.15, "volume": 10468370.0}, {"date": "2026-01-06", "close": 82.18, "volume": 7972856.0}, {"date": "2026-01-07", "close": 81.91, "volume": 6362021.0}, {"date": "2026-01-08", "close": 85.13, "volume": 11643380.0}, {"date": "2026-01-09", "close": 82.87, "volume": 12142890.0}, {"date": "2026-01-12", "close": 82.9, "volume": 7376393.0}, {"date": "2026-01-13", "close": 83.24, "volume": 6022818.0}, {"date": "2026-01-14", "close": 81.23, "volume": 7550036.0}, {"date": "2026-01-15", "close": 80.91, "volume": 6416751.0}, {"date": "2026-01-16", "close": 80.82, "volume": 9838714.0}, {"date": "2026-01-20", "close": 77.81, "volume": 12071690.0}, {"date": "2026-01-21", "close": 80.93, "volume": 8215394.0}, {"date": "2026-01-22", "close": 81.14, "volume": 6789311.0}, {"date": "2026-01-23", "close": 79.68, "volume": 6865566.0}, {"date": "2026-01-26", "close": 79.43, "volume": 10939170.0}, {"date": "2026-01-27", "close": 86.38, "volume": 23631950.0}, {"date": "2026-01-28", "close": 84.9, "volume": 10072750.0}, {"date": "2026-01-29", "close": 86.26, "volume": 9696216.0}, {"date": "2026-01-30", "close": 84.0, "volume": 7767165.0}, {"date": "2026-02-02", "close": 84.27, "volume": 6948391.0}, {"date": "2026-02-03", "close": 85.71, "volume": 6903009.0}, {"date": "2026-02-04", "close": 86.29, "volume": 8838891.0}, {"date": "2026-02-05", "close": 83.3, "volume": 9142737.0}, {"date": "2026-02-06", "close": 84.24, "volume": 8052663.0}, {"date": "2026-02-09", "close": 80.68, "volume": 9766829.0}, {"date": "2026-02-10", "close": 80.27, "volume": 7425800.0}, {"date": "2026-02-11", "close": 79.82, "volume": 9654393.0}, {"date": "2026-02-12", "close": 79.93, "volume": 6863418.0}, {"date": "2026-02-13", "close": 81.08, "volume": 6314296.0}, {"date": "2026-02-17", "close": 81.22, "volume": 7953325.0}, {"date": "2026-02-18", "close": 83.67, "volume": 8426881.0}, {"date": "2026-02-19", "close": 81.47, "volume": 6062590.0}, {"date": "2026-02-20", "close": 81.51, "volume": 8602322.0}, {"date": "2026-02-23", "close": 79.66, "volume": 7490549.0}, {"date": "2026-02-24", "close": 81.29, "volume": 5814540.0}, {"date": "2026-02-25", "close": 82.43, "volume": 9309327.0}, {"date": "2026-02-26", "close": 80.79, "volume": 6403670.0}, {"date": "2026-02-27", "close": 78.71, "volume": 13351410.0}, {"date": "2026-03-02", "close": 77.76, "volume": 8948936.0}, {"date": "2026-03-03", "close": 77.27, "volume": 9271765.0}, {"date": "2026-03-04", "close": 78.6, "volume": 8510629.0}, {"date": "2026-03-05", "close": 76.2, "volume": 8642908.0}, {"date": "2026-03-06", "close": 75.21, "volume": 8190952.0}, {"date": "2026-03-09", "close": 74.69, "volume": 8829631.0}, {"date": "2026-03-10", "close": 74.93, "volume": 8915571.0}, {"date": "2026-03-11", "close": 74.79, "volume": 5637485.0}, {"date": "2026-03-12", "close": 73.45, "volume": 7340971.0}, {"date": "2026-03-13", "close": 72.39, "volume": 7229709.0}, {"date": "2026-03-16", "close": 72.95, "volume": 7471711.0}, {"date": "2026-03-17", "close": 74.04, "volume": 4690135.0}, {"date": "2026-03-18", "close": 73.53, "volume": 6000865.0}, {"date": "2026-03-19", "close": 73.79, "volume": 9495200.0}, {"date": "2026-03-20", "close": 72.81, "volume": 17760030.0}, {"date": "2026-03-23", "close": 75.72, "volume": 7694773.0}, {"date": "2026-03-24", "close": 76.57, "volume": 7122238.0}, {"date": "2026-03-25", "close": 76.61, "volume": 7191117.0}, {"date": "2026-03-26", "close": 75.6, "volume": 8471308.0}, {"date": "2026-03-27", "close": 72.98, "volume": 7563228.0}, {"date": "2026-03-30", "close": 72.76, "volume": 7192312.0}, {"date": "2026-03-31", "close": 74.5, "volume": 5778164.0}, {"date": "2026-04-01", "close": 75.04, "volume": 5147737.0}, {"date": "2026-04-02", "close": 72.54, "volume": 8182839.0}, {"date": "2026-04-06", "close": 73.43, "volume": 5065011.0}, {"date": "2026-04-07", "close": 72.76, "volume": 5904623.0}, {"date": "2026-04-08", "close": 76.74, "volume": 7248762.0}, {"date": "2026-04-09", "close": 76.73, "volume": 6674994.0}, {"date": "2026-04-10", "close": 76.42, "volume": 4069756.0}, {"date": "2026-04-13", "close": 76.83, "volume": 3970207.0}, {"date": "2026-04-14", "close": 79.46, "volume": 5859625.0}, {"date": "2026-04-15", "close": 77.78, "volume": 6475583.0}, {"date": "2026-04-16", "close": 78.05, "volume": 5615113.0}, {"date": "2026-04-17", "close": 81.32, "volume": 7298218.0}, {"date": "2026-04-20", "close": 80.54, "volume": 3958857.0}, {"date": "2026-04-21", "close": 79.05, "volume": 5355884.0}, {"date": "2026-04-22", "close": 79.0, "volume": 3170214.0}, {"date": "2026-04-23", "close": 78.52, "volume": 4741572.0}, {"date": "2026-04-24", "close": 78.05, "volume": 6123356.0}, {"date": "2026-04-27", "close": 77.96, "volume": 8322669.0}, {"date": "2026-04-28", "close": 78.95, "volume": 15041660.0}, {"date": "2026-04-29", "close": 76.62, "volume": 9250171.0}, {"date": "2026-04-30", "close": 76.89, "volume": 11020600.0}, {"date": "2026-05-01", "close": 75.77, "volume": 7161856.0}, {"date": "2026-05-04", "close": 75.7, "volume": 7765372.0}, {"date": "2026-05-05", "close": 76.15, "volume": 5115772.0}, {"date": "2026-05-06", "close": 78.7, "volume": 5434786.0}, {"date": "2026-05-07", "close": 78.41, "volume": 6735051.0}, {"date": "2026-05-08", "close": 78.8, "volume": 2950299.0}, {"date": "2026-05-11", "close": 75.29, "volume": 6366860.0}, {"date": "2026-05-12", "close": 76.44, "volume": 5272620.0}, {"date": "2026-05-13", "close": 75.81, "volume": 8101646.0}, {"date": "2026-05-14", "close": 77.75, "volume": 8034977.0}, {"date": "2026-05-15", "close": 74.86, "volume": 8477520.0}, {"date": "2026-05-18", "close": 73.1, "volume": 5651726.0}, {"date": "2026-05-19", "close": 72.63, "volume": 6995574.0}, {"date": "2026-05-20", "close": 76.14, "volume": 8069084.0}, {"date": "2026-05-21", "close": 77.21, "volume": 6362611.0}, {"date": "2026-05-22", "close": 78.79, "volume": 6446196.0}, {"date": "2026-05-26", "close": 79.79, "volume": 5022274.0}, {"date": "2026-05-27", "close": 84.12, "volume": 10371320.0}, {"date": "2026-05-28", "close": 84.35, "volume": 7658798.0}, {"date": "2026-05-29", "close": 83.24, "volume": 15553450.0}, {"date": "2026-06-01", "close": 82.68, "volume": 7510593.0}, {"date": "2026-06-02", "close": 81.73, "volume": 10550760.0}, {"date": "2026-06-03", "close": 81.7, "volume": 9719515.0}, {"date": "2026-06-04", "close": 83.22, "volume": 6859282.0}, {"date": "2026-06-05", "close": 82.11, "volume": 7371585.0}, {"date": "2026-06-08", "close": 83.77, "volume": 8935329.0}, {"date": "2026-06-09", "close": 83.76, "volume": 8987035.0}, {"date": "2026-06-10", "close": 79.4, "volume": 11366160.0}, {"date": "2026-06-11", "close": 80.85, "volume": 6020752.0}, {"date": "2026-06-12", "close": 81.5, "volume": 4953969.0}, {"date": "2026-06-15", "close": 84.07, "volume": 7893349.0}, {"date": "2026-06-16", "close": 82.51, "volume": 7894204.0}, {"date": "2026-06-17", "close": 79.58, "volume": 11406040.0}, {"date": "2026-06-18", "close": 79.29, "volume": 18900850.0}, {"date": "2026-06-22", "close": 80.43, "volume": 10845610.0}, {"date": "2026-06-23", "close": 78.95, "volume": 7860765.0}, {"date": "2026-06-24", "close": 78.95, "volume": 9358993.0}, {"date": "2026-06-25", "close": 78.53, "volume": 8451125.0}, {"date": "2026-06-26", "close": 78.1, "volume": 12592040.0}, {"date": "2026-06-29", "close": 77.34, "volume": 7110997.0}, {"date": "2026-06-30", "close": 77.08, "volume": 7845303.0}, {"date": "2026-07-01", "close": 75.52, "volume": 7661967.0}, {"date": "2026-07-02", "close": 76.0, "volume": 6019423.0}, {"date": "2026-07-06", "close": 77.85, "volume": 9015736.0}, {"date": "2026-07-07", "close": 76.03, "volume": 7825761.0}, {"date": "2026-07-08", "close": 76.24, "volume": 5273778.0}, {"date": "2026-07-09", "close": 76.65, "volume": 4202326.0}, {"date": "2026-07-10", "close": 77.85, "volume": 4783541.0}, {"date": "2026-07-13", "close": 76.72, "volume": 3253682.0}, {"date": "2026-07-14", "close": 76.87, "volume": 4962878.0}, {"date": "2026-07-15", "close": 77.64, "volume": 6293276.0}, {"date": "2026-07-16", "close": 77.72, "volume": 5396825.0}, {"date": "2026-07-17", "close": 76.07, "volume": 5828106.0}, {"date": "2026-07-20", "close": 75.8, "volume": 8809152.0}, {"date": "2026-07-21", "close": 79.52, "volume": 11919830.0}, {"date": "2026-07-22", "close": 82.13, "volume": 13059550.0}, {"date": "2026-07-23", "close": 80.67, "volume": 9512909.0}, {"date": "2026-07-24", "close": 82.64, "volume": 5605737.0}, {"date": "2026-07-27", "close": 87.04, "volume": 9871695.0}, {"date": "2026-07-28", "close": 90.3, "volume": 13382330.0}, {"date": "2026-07-29", "close": 89.4, "volume": 7982332.0}, {"date": "2026-07-30", "close": 88.4, "volume": 6229097.0}, {"date": "2026-07-31", "close": 88.86, "volume": 6677996.0}, {"date": "2026-08-03", "close": 87.68, "volume": 4813403.0}, {"date": "2026-08-04", "close": 88.31, "volume": 5329753.0}, {"date": "2026-08-05", "close": 89.16, "volume": 6860244.0}, {"date": "2026-08-06", "close": 86.94, "volume": 5431283.0}, {"date": "2026-08-07", "close": 87.58, "volume": 4024042.0}], "refreshing": true}