{"ticker": "GSK", "overview": {"cik": "1131399", "ticker": "GSK", "name": "GSK plc", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007176", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007005", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "NEW GSK FLAGSHIP R&D CENTRE IN CAMBRIDGE", "accession": "0001654954-26-006954", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "HANSOH POSITIVE 2ND PHASE III RESULTS FOR RIZ-REZ", "accession": "0001654954-26-006951", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "2ND QUARTER RESULTS", "accession": "0001654954-26-006949", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006862", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-006854", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "JIDEYTRO APPROVED IN US FOR CERTAIN LUNG CANCERS", "accession": "0001654954-26-006789", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "BEXSERO 1-DOSE BOOSTER EMA FILE ACCEPTANCE", "accession": "0001654954-26-006735", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "AUDIT TENDER CONCLUSION", "accession": "0001654954-26-006706", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "CAMLIPIXANT PHASE III RESULTS UPDATE", "accession": "0001654954-26-006705", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006691", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "GSK COMPLETES ACQUISITION OF NUVALENT, INC", "accession": "0001654954-26-006663", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-15", "title": "Form SC TO-T/A", "accession": "0001193125-26-304122", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006640", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006623", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "POSITIVE JEMPERLI DATA IN DMMR/MSI-H RECTAL CANCER", "accession": "0001654954-26-006614", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-10", "title": "Form SC TO-T/A", "accession": "0001193125-26-300322", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "HANSOH POSITIVE PHASE III RESULTS FOR RIZ-REZ", "accession": "0001654954-26-006601", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006560", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-006557", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-07", "title": "Form SC TO-T/A", "accession": "0001193125-26-297562", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006424", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006273", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006269", "price_sensitive": true}]}, "description": "GSK plc trades as GSK on the NYSE, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 28 insider filings for the company. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GSK", "has_prices": true, "as_of": "2026-08-07", "last": 52.96, "prev_close": 52.17, "change": 0.7899999999999991, "change_pct": 0.015142802376844913, "session_volume": 2522112.0, "vwap_5": 51.827943840061394, "vwap_20": 51.849145966702935, "vwap_60": 51.654681247470286, "vwap_250": 49.94318680848642, "high_52w": 61.18, "low_52w": 46.11, "avg_volume_20": 4645650.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-349401", "src": "13DG", "ticker": "GSK", "cik": "1131399", "company": "GSK plc", "company_raw": "GSK plc", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "DODGE & COX moves to a 4.3% passive stake in GSK", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349401-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000315066-26-001214", "src": "13DG", "ticker": "GSK", "cik": "1131399", "company": "GSK plc", "company_raw": "GSK plc", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC takes a 5.8% passive stake in GSK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001214-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "HOUSE-2025-20033446-T196", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "harles Schwab 401K > Schwab 893\nSP GSK plc American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529365}, {"id": "HOUSE-2025-20033446-T197", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "harles Schwab 401K > Schwab 893\nSP GSK plc American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain picks up GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20033446-T198", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "harles Schwab 401K > Schwab 893\nSP GSK plc American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20032211-T56", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "ale on 9/23/25 less than $1,000\nSP GSK plc American Depositary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle dumps GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20030932-T60", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "es Schwab Brokerage Account 924\nSP GSK plc American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain picks up GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656085}, {"id": "HOUSE-2025-20032062-T0", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nGSK plc American Depositary Shares", "who": "Hon. Robert B. Aderholt", "who_key": "Hon. Robert B. Aderholt", "role": "House \u00b7 AL04", "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. Robert B. Aderholt trims GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032062.pdf", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666165}, {"id": "HOUSE-2025-20030891-T283", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "es Schwab Brokerage Account 924\nSP GSK plc American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715125}, {"id": "HOUSE-2025-20030891-T284", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "es Schwab Brokerage Account 924\nSP GSK plc American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain picks up GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20030332-T47", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "- $15,000\nF S: New\nS O: Fisher IRA\nGSK plc American Depositary Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Bruce Westerman dumps GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807285}, {"id": "HOUSE-2025-20030146-T43", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "- $15,000\nF S: New\nS O: Fisher IRA\nGSK plc American Depositary Shares", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman adds GSK to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877845}, {"id": "HOUSE-2024-20026281-T6", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "/26/2024 $1,001 - $15,000\nF S: New\nGSK plc American Depositary Shares", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene files a buy in GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026281.pdf", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018965}, {"id": "HOUSE-2025-20032070-T86", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "RA\nD: Purchase less than $1,000\nSP GSK plc American Depositary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle picks up GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029045}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-62", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "Gsk Plc ADR", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims GSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603605}, {"id": "HOUSE-2023-20023404-T180", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "Grandchildren 1986 Trust > TLH ADR\nGSK plc American Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman dumps GSK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744725}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-66", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "GSK plc American Depositary Shares (Each represent", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys GSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885845}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-66", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "GSK plc American Depositary Shares (Each represent", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys GSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885845}, {"id": "HOUSE-2023-20022646-T3", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "2/2023$1,001 - $15,000\nF S: New\nJT GSK plc American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx trims GSK ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933365}, {"id": "HOUSE-2022-20021630-T22", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "/2022$15,001 -\n$50,000\nF S: New\nJT GSK plc American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-16", "timestamp": "2022-08-16", "mins": 2217045}, {"id": "HOUSE-2022-20021630-T21", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "6/2022$1,001 - $15,000\nF S: New\nJT GSK plc American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys GSK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225685}, {"id": "HOUSE-2022-20021630-T24", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "/2022$15,001 -\n$50,000\nF S: New\nJT GSK plc American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-09", "timestamp": "2022-08-09", "mins": 2227125}, {"id": "HOUSE-2022-20021630-T23", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "6/2022$1,001 - $15,000\nF S: New\nJT GSK plc American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys GSK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232885}, {"id": "HOUSE-2022-20021466-T5", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "6/2022$1,001 - $15,000\nF S: New\nJT GSK plc American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "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": "Hon. Virginia Foxx trims GSK ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf", "trade_date": "2022-07-12", "timestamp": "2022-07-12", "mins": 2267445}, {"id": "HOUSE-2022-20021466-T4", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "9/2022$1,001 - $15,000\nF S: New\nJT GSK plc American Depositary Shares", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf", "trade_date": "2022-07-06", "timestamp": "2022-07-06", "mins": 2276085}, {"id": "HOUSE-2022-20020914-T3", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "04/01/202204/01/2022$15,001 -\n$50,000\nF S: New\nJT GlaxoSmithKline PLC", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx buys GSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-08", "timestamp": "2022-04-08", "mins": 2404245}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-48", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "GlaxoSmithKline plc", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray sells GSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935765}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-43", "src": "CONGRESS", "ticker": "GSK", "cik": "", "company": "GSK plc", "company_raw": "GlaxoSmithKline plc", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (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. Patty Murray files a buy in GSK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066805}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-349401", "src": "13DG", "ticker": "GSK", "cik": "1131399", "company": "GSK plc", "company_raw": "GSK plc", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "DODGE & COX moves to a 4.3% passive stake in GSK", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349401-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000315066-26-001214", "src": "13DG", "ticker": "GSK", "cik": "1131399", "company": "GSK plc", "company_raw": "GSK plc", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Pharmaceutical Preparations", "country": "", "headline": "FMR LLC takes a 5.8% passive stake in GSK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001214-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "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": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", "new_value": "GSK plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001131399", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001131399", "applied": 1, "detected_at": "2026-10-25T02:43:43.023678"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 34006.0, "sold": 150002.0, "net": -115996.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021466.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Hon. Robert B. Aderholt", "who_key": "Hon. Robert B. Aderholt", "role": "House \u00b7 AL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032062.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032062.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-03", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-007176", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-007005", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "NEW GSK FLAGSHIP R&D CENTRE IN CAMBRIDGE", "accession": "0001654954-26-006954", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "HANSOH POSITIVE 2ND PHASE III RESULTS FOR RIZ-REZ", "accession": "0001654954-26-006951", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "2ND QUARTER RESULTS", "accession": "0001654954-26-006949", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006862", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "ADMISSION TO TRADING", "accession": "0001654954-26-006854", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "JIDEYTRO APPROVED IN US FOR CERTAIN LUNG CANCERS", "accession": "0001654954-26-006789", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "BEXSERO 1-DOSE BOOSTER EMA FILE ACCEPTANCE", "accession": "0001654954-26-006735", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "AUDIT TENDER CONCLUSION", "accession": "0001654954-26-006706", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "CAMLIPIXANT PHASE III RESULTS UPDATE", "accession": "0001654954-26-006705", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006691", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "GSK COMPLETES ACQUISITION OF NUVALENT, INC", "accession": "0001654954-26-006663", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-15", "title": "Form SC TO-T/A", "accession": "0001193125-26-304122", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006640", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006623", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "POSITIVE JEMPERLI DATA IN DMMR/MSI-H RECTAL CANCER", "accession": "0001654954-26-006614", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-10", "title": "Form SC TO-T/A", "accession": "0001193125-26-300322", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "HANSOH POSITIVE PHASE III RESULTS FOR RIZ-REZ", "accession": "0001654954-26-006601", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "DIRECTOR/PDMR SHAREHOLDING", "accession": "0001654954-26-006560", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "DIRECTORATE CHANGE", "accession": "0001654954-26-006557", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-07", "title": "Form SC TO-T/A", "accession": "0001193125-26-297562", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "TOTAL VOTING RIGHTS", "accession": "0001654954-26-006424", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "TRANSACTION IN OWN SHARES", "accession": "0001654954-26-006273", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "HOLDING(S) IN COMPANY", "accession": "0001654954-26-006269", "price_sensitive": true}], "performance": {"ticker": "GSK", "has_prices": true, "summary": {"n": 15, "avg": 0.31590863269764397, "win_rate": 0.8666666666666667, "best": 0.5719798159691304, "worst": -0.09159519725557455, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 46.94, "return": 0.12824882829143594}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 37.68, "return": 0.40552016985138006}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 39.72, "return": 0.33333333333333337}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 37.95, "return": 0.39552042160737805}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 34.15, "return": 0.5508052708638361}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-11-18", "score": 0.0, "ref_price": 33.69, "return": 0.5719798159691304}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 35.95, "return": 0.4731571627260083}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 35.95, "return": 0.4731571627260083}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-16", "score": 0.0, "ref_price": 35.26, "return": 0.5019852524106637}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 38.3, "return": 0.3827676240208879}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-09", "score": 0.0, "ref_price": 40.03, "return": 0.32300774419185607}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 40.57, "return": 0.30539807739709146}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-07-06", "score": 0.0, "ref_price": 53.8875, "return": -0.01721178380886109}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-04-08", "score": 0.0, "ref_price": 58.3, "return": -0.09159519725557455}, {"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": 52.825, "return": 0.0025556081400851492}]}, "price_series": [{"date": "2016-08-08", "close": 55.5125, "volume": 3678082.0}, {"date": "2016-08-09", "close": 55.5, "volume": 1943894.0}, {"date": "2016-08-10", "close": 55.1625, "volume": 1861515.0}, {"date": "2016-08-11", "close": 55.4875, "volume": 1552498.0}, {"date": "2016-08-12", "close": 55.2125, "volume": 1895160.0}, {"date": "2016-08-15", "close": 55.5, "volume": 1633872.0}, {"date": "2016-08-16", "close": 55.4, "volume": 1757839.0}, {"date": "2016-08-17", "close": 55.4875, "volume": 1401361.0}, {"date": "2016-08-18", "close": 55.6125, "volume": 1221556.0}, {"date": "2016-08-19", "close": 55.2, "volume": 1857207.0}, {"date": "2016-08-22", "close": 55.15, "volume": 1498431.0}, {"date": "2016-08-23", "close": 55.5125, "volume": 1992694.0}, {"date": "2016-08-24", "close": 54.875, "volume": 2081385.0}, {"date": "2016-08-25", "close": 54.675, "volume": 1807921.0}, {"date": "2016-08-26", "close": 54.4375, "volume": 2856812.0}, {"date": "2016-08-29", "close": 54.5125, "volume": 1707176.0}, {"date": "2016-08-30", "close": 54.2, "volume": 1531243.0}, {"date": "2016-08-31", "close": 54.325, "volume": 1896292.0}, {"date": "2016-09-01", "close": 53.725, "volume": 2576649.0}, {"date": "2016-09-02", "close": 55.325, "volume": 3132175.0}, {"date": "2016-09-06", "close": 54.9875, "volume": 2355390.0}, {"date": "2016-09-07", "close": 54.775, "volume": 2464766.0}, {"date": "2016-09-08", "close": 54.5625, "volume": 1916472.0}, {"date": "2016-09-09", "close": 53.125, "volume": 2740081.0}, {"date": "2016-09-12", "close": 54.125, "volume": 2571627.0}, {"date": "2016-09-13", "close": 53.1375, "volume": 2923517.0}, {"date": "2016-09-14", "close": 53.9375, "volume": 2175678.0}, {"date": "2016-09-15", "close": 54.425, "volume": 1527025.0}, {"date": "2016-09-16", "close": 53.6, "volume": 2564887.0}, {"date": "2016-09-19", "close": 54.125, "volume": 1754152.0}, {"date": "2016-09-20", "close": 53.825, "volume": 2065378.0}, {"date": "2016-09-21", "close": 54.0125, "volume": 2582387.0}, {"date": "2016-09-22", "close": 54.475, "volume": 1519246.0}, {"date": "2016-09-23", "close": 54.275, "volume": 1702454.0}, {"date": "2016-09-26", "close": 53.7, "volume": 1644782.0}, {"date": "2016-09-27", "close": 54.15, "volume": 1667843.0}, {"date": "2016-09-28", "close": 54.5875, "volume": 1575208.0}, {"date": "2016-09-29", "close": 53.625, "volume": 2757949.0}, {"date": "2016-09-30", "close": 53.9125, "volume": 2078714.0}, {"date": "2016-10-03", "close": 54.025, "volume": 1894590.0}, {"date": "2016-10-04", "close": 54.3, "volume": 2608450.0}, {"date": "2016-10-05", "close": 54.1625, "volume": 1670481.0}, {"date": "2016-10-06", "close": 53.625, "volume": 1368950.0}, {"date": "2016-10-07", "close": 53.7, "volume": 1741374.0}, {"date": "2016-10-10", "close": 53.8, "volume": 1264910.0}, {"date": "2016-10-11", "close": 52.675, "volume": 2417898.0}, {"date": "2016-10-12", "close": 52.6, "volume": 1878286.0}, {"date": "2016-10-13", "close": 52.9875, "volume": 3088864.0}, {"date": "2016-10-14", "close": 52.1, "volume": 2830258.0}, {"date": "2016-10-17", "close": 51.4875, "volume": 3084757.0}, {"date": "2016-10-18", "close": 52.2, "volume": 1988360.0}, {"date": "2016-10-19", "close": 51.8625, "volume": 1847234.0}, {"date": "2016-10-20", "close": 51.7875, "volume": 2745778.0}, {"date": "2016-10-21", "close": 51.4125, "volume": 1841955.0}, {"date": "2016-10-24", "close": 50.85, "volume": 2475289.0}, {"date": "2016-10-25", "close": 50.4, "volume": 5195750.0}, {"date": "2016-10-26", "close": 50.425, "volume": 4343031.0}, {"date": "2016-10-27", "close": 50.525, "volume": 3988138.0}, {"date": "2016-10-28", "close": 50.175, "volume": 3400446.0}, {"date": "2016-10-31", "close": 50.0125, "volume": 3009779.0}, {"date": "2016-11-01", "close": 49.8125, "volume": 3501185.0}, {"date": "2016-11-02", "close": 49.3625, "volume": 3934249.0}, {"date": "2016-11-03", "close": 48.425, "volume": 3380463.0}, {"date": "2016-11-04", "close": 48.2875, "volume": 3221506.0}, {"date": "2016-11-07", "close": 48.55, "volume": 2661721.0}, {"date": "2016-11-08", "close": 48.925, "volume": 2705320.0}, {"date": "2016-11-09", "close": 50.5, "volume": 5887457.0}, {"date": "2016-11-10", "close": 49.875, "volume": 4621552.0}, {"date": "2016-11-11", "close": 48.9875, "volume": 4545199.0}, {"date": "2016-11-14", "close": 48.725, "volume": 2484189.0}, {"date": "2016-11-15", "close": 48.6625, "volume": 3091306.0}, {"date": "2016-11-16", "close": 47.725, "volume": 7009489.0}, {"date": "2016-11-17", "close": 48.0625, "volume": 5003710.0}, {"date": "2016-11-18", "close": 47.6375, "volume": 2743678.0}, {"date": "2016-11-21", "close": 48.0375, "volume": 2448438.0}, {"date": "2016-11-22", "close": 47.55, "volume": 2938526.0}, {"date": "2016-11-23", "close": 47.625, "volume": 3282738.0}, {"date": "2016-11-25", "close": 48.575, "volume": 2422219.0}, {"date": "2016-11-28", "close": 47.8625, "volume": 2657521.0}, {"date": "2016-11-29", "close": 47.8375, "volume": 3505261.0}, {"date": "2016-11-30", "close": 47.2375, "volume": 4524723.0}, {"date": "2016-12-01", "close": 46.7875, "volume": 3841934.0}, {"date": "2016-12-02", "close": 47.125, "volume": 3111912.0}, {"date": "2016-12-05", "close": 47.0875, "volume": 3062818.0}, {"date": "2016-12-06", "close": 47.1125, "volume": 2911650.0}, {"date": "2016-12-07", "close": 46.9375, "volume": 3980645.0}, {"date": "2016-12-08", "close": 46.7375, "volume": 4327750.0}, {"date": "2016-12-09", "close": 47.2375, "volume": 5212341.0}, {"date": "2016-12-12", "close": 47.275, "volume": 3084054.0}, {"date": "2016-12-13", "close": 48.0625, "volume": 3653721.0}, {"date": "2016-12-14", "close": 47.45, "volume": 3068250.0}, {"date": "2016-12-15", "close": 47.65, "volume": 3242250.0}, {"date": "2016-12-16", "close": 48.175, "volume": 4020002.0}, {"date": "2016-12-19", "close": 47.8875, "volume": 2666014.0}, {"date": "2016-12-20", "close": 47.875, "volume": 2792472.0}, {"date": "2016-12-21", "close": 47.6625, "volume": 2467659.0}, {"date": "2016-12-22", "close": 47.85, "volume": 2740651.0}, {"date": "2016-12-23", "close": 47.9375, "volume": 1574564.0}, {"date": "2016-12-27", "close": 47.85, "volume": 1877870.0}, {"date": "2016-12-28", "close": 47.7, "volume": 2327150.0}, {"date": "2016-12-29", "close": 48.05, "volume": 2664026.0}, {"date": "2016-12-30", "close": 48.1375, "volume": 2321839.0}, {"date": "2017-01-03", "close": 48.55, "volume": 3095782.0}, {"date": "2017-01-04", "close": 48.8625, "volume": 2390097.0}, {"date": "2017-01-05", "close": 49.6625, "volume": 2415293.0}, {"date": "2017-01-06", "close": 49.225, "volume": 2312996.0}, {"date": "2017-01-09", "close": 49.2875, "volume": 3072720.0}, {"date": "2017-01-10", "close": 49.175, "volume": 2467600.0}, {"date": "2017-01-11", "close": 48.8125, "volume": 4309607.0}, {"date": "2017-01-12", "close": 48.7625, "volume": 3392401.0}, {"date": "2017-01-13", "close": 49.025, "volume": 2578064.0}, {"date": "2017-01-17", "close": 49.125, "volume": 3199017.0}, {"date": "2017-01-18", "close": 48.6125, "volume": 2409649.0}, {"date": "2017-01-19", "close": 48.4375, "volume": 3098020.0}, {"date": "2017-01-20", "close": 48.4, "volume": 1799982.0}, {"date": "2017-01-23", "close": 48.65, "volume": 2797298.0}, {"date": "2017-01-24", "close": 48.4125, "volume": 2369401.0}, {"date": "2017-01-25", "close": 48.6, "volume": 3908620.0}, {"date": "2017-01-26", "close": 48.525, "volume": 2600903.0}, {"date": "2017-01-27", "close": 48.4125, "volume": 2197146.0}, {"date": "2017-01-30", "close": 48.75, "volume": 2960282.0}, {"date": "2017-01-31", "close": 49.1375, "volume": 2791990.0}, {"date": "2017-02-01", "close": 49.325, "volume": 2860209.0}, {"date": "2017-02-02", "close": 49.125, "volume": 2210560.0}, {"date": "2017-02-03", "close": 49.15, "volume": 2174249.0}, {"date": "2017-02-06", "close": 49.45, "volume": 2039918.0}, {"date": "2017-02-07", "close": 49.325, "volume": 3263314.0}, {"date": "2017-02-08", "close": 49.6875, "volume": 3106704.0}, {"date": "2017-02-09", "close": 50.025, "volume": 3144495.0}, {"date": "2017-02-10", "close": 50.35, "volume": 2948626.0}, {"date": "2017-02-13", "close": 49.9875, "volume": 5291195.0}, {"date": "2017-02-14", "close": 50.1375, "volume": 3619575.0}, {"date": "2017-02-15", "close": 50.7125, "volume": 3267706.0}, {"date": "2017-02-16", "close": 51.15, "volume": 3530758.0}, {"date": "2017-02-17", "close": 51.675, "volume": 3418296.0}, {"date": "2017-02-21", "close": 52.0375, "volume": 4775002.0}, {"date": "2017-02-22", "close": 51.2875, "volume": 3027892.0}, {"date": "2017-02-23", "close": 51.8625, "volume": 2284394.0}, {"date": "2017-02-24", "close": 51.95, "volume": 2557873.0}, {"date": "2017-02-27", "close": 51.9625, "volume": 2208249.0}, {"date": "2017-02-28", "close": 51.85, "volume": 2200931.0}, {"date": "2017-03-01", "close": 51.725, "volume": 2330453.0}, {"date": "2017-03-02", "close": 52.075, "volume": 1985125.0}, {"date": "2017-03-03", "close": 52.4875, "volume": 2345278.0}, {"date": "2017-03-06", "close": 52.275, "volume": 1928139.0}, {"date": "2017-03-07", "close": 51.8, "volume": 2482018.0}, {"date": "2017-03-08", "close": 51.4125, "volume": 2680990.0}, {"date": "2017-03-09", "close": 51.8125, "volume": 1816934.0}, {"date": "2017-03-10", "close": 51.7125, "volume": 2098986.0}, {"date": "2017-03-13", "close": 52.0625, "volume": 1738594.0}, {"date": "2017-03-14", "close": 52.1625, "volume": 1952130.0}, {"date": "2017-03-15", "close": 52.5, "volume": 2500374.0}, {"date": "2017-03-16", "close": 52.825, "volume": 2217248.0}, {"date": "2017-03-17", "close": 52.8375, "volume": 1909169.0}, {"date": "2017-03-20", "close": 52.9, "volume": 2719976.0}, {"date": "2017-03-21", "close": 52.9, "volume": 2281606.0}, {"date": "2017-03-22", "close": 52.85, "volume": 1657249.0}, {"date": "2017-03-23", "close": 52.8875, "volume": 1422580.0}, {"date": "2017-03-24", "close": 52.8875, "volume": 1607653.0}, {"date": "2017-03-27", "close": 53.3625, "volume": 1646133.0}, {"date": "2017-03-28", "close": 53.0125, "volume": 1529356.0}, {"date": "2017-03-29", "close": 53.4125, "volume": 3921914.0}, {"date": "2017-03-30", "close": 53.1, "volume": 2095661.0}, {"date": "2017-03-31", "close": 52.7, "volume": 3154435.0}, {"date": "2017-04-03", "close": 52.5375, "volume": 2921572.0}, {"date": "2017-04-04", "close": 52.55, "volume": 2266210.0}, {"date": "2017-04-05", "close": 52.4125, "volume": 2662144.0}, {"date": "2017-04-06", "close": 51.775, "volume": 2681858.0}, {"date": "2017-04-07", "close": 51.8375, "volume": 2934210.0}, {"date": "2017-04-10", "close": 51.625, "volume": 1876267.0}, {"date": "2017-04-11", "close": 52.225, "volume": 2572284.0}, {"date": "2017-04-12", "close": 52.325, "volume": 1206810.0}, {"date": "2017-04-13", "close": 52.2625, "volume": 2147722.0}, {"date": "2017-04-17", "close": 52.3, "volume": 1270549.0}, {"date": "2017-04-18", "close": 51.6, "volume": 1981951.0}, {"date": "2017-04-19", "close": 51.05, "volume": 2797507.0}, {"date": "2017-04-20", "close": 50.8875, "volume": 2767774.0}, {"date": "2017-04-21", "close": 50.975, "volume": 2588291.0}, {"date": "2017-04-24", "close": 51.4, "volume": 2460427.0}, {"date": "2017-04-25", "close": 51.85, "volume": 2791094.0}, {"date": "2017-04-26", "close": 50.85, "volume": 3345275.0}, {"date": "2017-04-27", "close": 50.975, "volume": 2751551.0}, {"date": "2017-04-28", "close": 51.125, "volume": 1849486.0}, {"date": "2017-05-01", "close": 51.0375, "volume": 1239114.0}, {"date": "2017-05-02", "close": 51.775, "volume": 2410971.0}, {"date": "2017-05-03", "close": 51.45, "volume": 1757867.0}, {"date": "2017-05-04", "close": 52.1875, "volume": 2161864.0}, {"date": "2017-05-05", "close": 52.225, "volume": 1810626.0}, {"date": "2017-05-08", "close": 52.125, "volume": 2241164.0}, {"date": "2017-05-09", "close": 52.4125, "volume": 2576733.0}, {"date": "2017-05-10", "close": 52.85, "volume": 3111502.0}, {"date": "2017-05-11", "close": 53.2625, "volume": 3396716.0}, {"date": "2017-05-12", "close": 54.075, "volume": 3511071.0}, {"date": "2017-05-15", "close": 54.2375, "volume": 2137824.0}, {"date": "2017-05-16", "close": 54.275, "volume": 2582213.0}, {"date": "2017-05-17", "close": 54.0375, "volume": 2385354.0}, {"date": "2017-05-18", "close": 54.05, "volume": 3010734.0}, {"date": "2017-05-19", "close": 54.5, "volume": 2195622.0}, {"date": "2017-05-22", "close": 54.125, "volume": 2715456.0}, {"date": "2017-05-23", "close": 53.7, "volume": 2656094.0}, {"date": "2017-05-24", "close": 53.6875, "volume": 1487606.0}, {"date": "2017-05-25", "close": 53.2125, "volume": 3708747.0}, {"date": "2017-05-26", "close": 53.3375, "volume": 3970889.0}, {"date": "2017-05-30", "close": 54.2625, "volume": 3351282.0}, {"date": "2017-05-31", "close": 55.2875, "volume": 4608346.0}, {"date": "2017-06-01", "close": 55.3625, "volume": 2389732.0}, {"date": "2017-06-02", "close": 55.4625, "volume": 1513407.0}, {"date": "2017-06-05", "close": 55.2125, "volume": 1314575.0}, {"date": "2017-06-06", "close": 55.025, "volume": 2141186.0}, {"date": "2017-06-07", "close": 54.975, "volume": 2010335.0}, {"date": "2017-06-08", "close": 54.7375, "volume": 2066094.0}, {"date": "2017-06-09", "close": 54.3875, "volume": 2539750.0}, {"date": "2017-06-12", "close": 54.2125, "volume": 2055086.0}, {"date": "2017-06-13", "close": 54.125, "volume": 1715458.0}, {"date": "2017-06-14", "close": 54.525, "volume": 2601603.0}, {"date": "2017-06-15", "close": 54.2875, "volume": 1698355.0}, {"date": "2017-06-16", "close": 54.775, "volume": 1536367.0}, {"date": "2017-06-19", "close": 54.725, "volume": 1948978.0}, {"date": "2017-06-20", "close": 54.225, "volume": 2800298.0}, {"date": "2017-06-21", "close": 54.525, "volume": 2516435.0}, {"date": "2017-06-22", "close": 55.2, "volume": 2225246.0}, {"date": "2017-06-23", "close": 55.3625, "volume": 1584915.0}, {"date": "2017-06-26", "close": 55.0875, "volume": 1747658.0}, {"date": "2017-06-27", "close": 54.8875, "volume": 1593778.0}, {"date": "2017-06-28", "close": 54.625, "volume": 1659865.0}, {"date": "2017-06-29", "close": 54.075, "volume": 2441430.0}, {"date": "2017-06-30", "close": 53.9, "volume": 1330642.0}, {"date": "2017-07-03", "close": 53.4625, "volume": 1136173.0}, {"date": "2017-07-05", "close": 53.325, "volume": 2595081.0}, {"date": "2017-07-06", "close": 52.825, "volume": 2225134.0}, {"date": "2017-07-07", "close": 52.825, "volume": 1187133.0}, {"date": "2017-07-10", "close": 52.7625, "volume": 1346980.0}, {"date": "2017-07-11", "close": 52.5125, "volume": 1478294.0}, {"date": "2017-07-12", "close": 53.15, "volume": 1484906.0}, {"date": "2017-07-13", "close": 53.125, "volume": 1687947.0}, {"date": "2017-07-14", "close": 53.4375, "volume": 1609051.0}, {"date": "2017-07-17", "close": 52.825, "volume": 1859141.0}, {"date": "2017-07-18", "close": 53.0375, "volume": 1500662.0}, {"date": "2017-07-19", "close": 53.025, "volume": 1416926.0}, {"date": "2017-07-20", "close": 53.4625, "volume": 2367604.0}, {"date": "2017-07-21", "close": 53.325, "volume": 1824055.0}, {"date": "2017-07-24", "close": 52.8, "volume": 2392323.0}, {"date": "2017-07-25", "close": 52.45, "volume": 2702693.0}, {"date": "2017-07-26", "close": 51.0625, "volume": 3721758.0}, {"date": "2017-07-27", "close": 50.9375, "volume": 2938348.0}, {"date": "2017-07-28", "close": 51.1625, "volume": 4986529.0}, {"date": "2017-07-31", "close": 50.65, "volume": 4261483.0}, {"date": "2017-08-01", "close": 50.7625, "volume": 1955713.0}, {"date": "2017-08-02", "close": 50.9375, "volume": 1452375.0}, {"date": "2017-08-03", "close": 50.8625, "volume": 2318910.0}, {"date": "2017-08-04", "close": 50.6625, "volume": 1981028.0}, {"date": "2017-08-07", "close": 50.375, "volume": 2165278.0}, {"date": "2017-08-08", "close": 50.1875, "volume": 1817564.0}, {"date": "2017-08-09", "close": 49.4125, "volume": 2609811.0}, {"date": "2017-08-10", "close": 48.625, "volume": 2558520.0}, {"date": "2017-08-11", "close": 48.4875, "volume": 1862932.0}, {"date": "2017-08-14", "close": 48.7625, "volume": 1387786.0}, {"date": "2017-08-15", "close": 48.6875, "volume": 1774149.0}, {"date": "2017-08-16", "close": 49.05, "volume": 1600799.0}, {"date": "2017-08-17", "close": 48.8125, "volume": 2247426.0}, {"date": "2017-08-18", "close": 48.4375, "volume": 1968162.0}, {"date": "2017-08-21", "close": 48.35, "volume": 1641387.0}, {"date": "2017-08-22", "close": 48.9125, "volume": 1552077.0}, {"date": "2017-08-23", "close": 49.15, "volume": 2057703.0}, {"date": "2017-08-24", "close": 49.325, "volume": 2597950.0}, {"date": "2017-08-25", "close": 49.3375, "volume": 1315165.0}, {"date": "2017-08-28", "close": 49.325, "volume": 1904906.0}, {"date": "2017-08-29", "close": 49.15, "volume": 1968489.0}, {"date": "2017-08-30", "close": 49.675, "volume": 2376532.0}, {"date": "2017-08-31", "close": 50.2875, "volume": 2365530.0}, {"date": "2017-09-01", "close": 50.25, "volume": 2379238.0}, {"date": "2017-09-05", "close": 49.8625, "volume": 3137535.0}, {"date": "2017-09-06", "close": 50.0, "volume": 2057010.0}, {"date": "2017-09-07", "close": 50.1875, "volume": 2406168.0}, {"date": "2017-09-08", "close": 50.0625, "volume": 1612469.0}, {"date": "2017-09-11", "close": 50.3375, "volume": 3103599.0}, {"date": "2017-09-12", "close": 50.4625, "volume": 3479922.0}, {"date": "2017-09-13", "close": 50.125, "volume": 2172942.0}, {"date": "2017-09-14", "close": 50.4375, "volume": 2119015.0}, {"date": "2017-09-15", "close": 50.3, "volume": 2405425.0}, {"date": "2017-09-18", "close": 50.0625, "volume": 2831518.0}, {"date": "2017-09-19", "close": 49.9, "volume": 3038721.0}, {"date": "2017-09-20", "close": 50.225, "volume": 3206624.0}, {"date": "2017-09-21", "close": 50.4125, "volume": 4030898.0}, {"date": "2017-09-22", "close": 50.725, "volume": 2215268.0}, {"date": "2017-09-25", "close": 50.8125, "volume": 3543510.0}, {"date": "2017-09-26", "close": 50.5125, "volume": 2630046.0}, {"date": "2017-09-27", "close": 50.4875, "volume": 2879969.0}, {"date": "2017-09-28", "close": 50.475, "volume": 3030788.0}, {"date": "2017-09-29", "close": 50.75, "volume": 2494826.0}, {"date": "2017-10-02", "close": 51.1375, "volume": 1790501.0}, {"date": "2017-10-03", "close": 51.175, "volume": 3247618.0}, {"date": "2017-10-04", "close": 51.0, "volume": 4429955.0}, {"date": "2017-10-05", "close": 50.825, "volume": 2213504.0}, {"date": "2017-10-06", "close": 50.7625, "volume": 2217451.0}, {"date": "2017-10-09", "close": 50.75, "volume": 2847728.0}, {"date": "2017-10-10", "close": 50.975, "volume": 2987013.0}, {"date": "2017-10-11", "close": 51.075, "volume": 3239778.0}, {"date": "2017-10-12", "close": 51.275, "volume": 3322429.0}, {"date": "2017-10-13", "close": 51.2625, "volume": 3483779.0}, {"date": "2017-10-16", "close": 51.075, "volume": 3306053.0}, {"date": "2017-10-17", "close": 51.0375, "volume": 3820186.0}, {"date": "2017-10-18", "close": 51.2625, "volume": 2732762.0}, {"date": "2017-10-19", "close": 51.375, "volume": 2599068.0}, {"date": "2017-10-20", "close": 51.05, "volume": 7173656.0}, {"date": "2017-10-23", "close": 50.775, "volume": 5497242.0}, {"date": "2017-10-24", "close": 50.6, "volume": 3500367.0}, {"date": "2017-10-25", "close": 47.7375, "volume": 17283592.0}, {"date": "2017-10-26", "close": 45.75, "volume": 10780888.0}, {"date": "2017-10-27", "close": 45.2875, "volume": 5518100.0}, {"date": "2017-10-30", "close": 45.8625, "volume": 5675120.0}, {"date": "2017-10-31", "close": 45.5375, "volume": 6040498.0}, {"date": "2017-11-01", "close": 45.25, "volume": 3661885.0}, {"date": "2017-11-02", "close": 44.9375, "volume": 6729570.0}, {"date": "2017-11-03", "close": 45.1875, "volume": 3339486.0}, {"date": "2017-11-06", "close": 45.175, "volume": 2849404.0}, {"date": "2017-11-07", "close": 44.775, "volume": 3932074.0}, {"date": "2017-11-08", "close": 45.6, "volume": 4423171.0}, {"date": "2017-11-09", "close": 44.7125, "volume": 6153090.0}, {"date": "2017-11-10", "close": 44.125, "volume": 4768504.0}, {"date": "2017-11-13", "close": 43.8625, "volume": 4145603.0}, {"date": "2017-11-14", "close": 43.725, "volume": 3544914.0}, {"date": "2017-11-15", "close": 43.6, "volume": 3396566.0}, {"date": "2017-11-16", "close": 43.9875, "volume": 3271290.0}, {"date": "2017-11-17", "close": 43.825, "volume": 2068212.0}, {"date": "2017-11-20", "close": 43.9, "volume": 3425416.0}, {"date": "2017-11-21", "close": 43.5125, "volume": 4099643.0}, {"date": "2017-11-22", "close": 43.825, "volume": 3379605.0}, {"date": "2017-11-24", "close": 43.8, "volume": 1394770.0}, {"date": "2017-11-27", "close": 44.4375, "volume": 4379238.0}, {"date": "2017-11-28", "close": 44.9, "volume": 4160614.0}, {"date": "2017-11-29", "close": 44.3375, "volume": 3663929.0}, {"date": "2017-11-30", "close": 43.825, "volume": 4192682.0}, {"date": "2017-12-01", "close": 44.15, "volume": 4314555.0}, {"date": "2017-12-04", "close": 43.75, "volume": 3388481.0}, {"date": "2017-12-05", "close": 43.575, "volume": 4795514.0}, {"date": "2017-12-06", "close": 43.325, "volume": 4617592.0}, {"date": "2017-12-07", "close": 43.55, "volume": 5218166.0}, {"date": "2017-12-08", "close": 43.9625, "volume": 3624250.0}, {"date": "2017-12-11", "close": 44.1375, "volume": 3075690.0}, {"date": "2017-12-12", "close": 44.4, "volume": 3723862.0}, {"date": "2017-12-13", "close": 44.475, "volume": 5485509.0}, {"date": "2017-12-14", "close": 44.05, "volume": 5796749.0}, {"date": "2017-12-15", "close": 43.7375, "volume": 5594127.0}, {"date": "2017-12-18", "close": 44.125, "volume": 5276574.0}, {"date": "2017-12-19", "close": 44.2, "volume": 4252519.0}, {"date": "2017-12-20", "close": 44.1875, "volume": 3822154.0}, {"date": "2017-12-21", "close": 44.4375, "volume": 3466923.0}, {"date": "2017-12-22", "close": 43.9125, "volume": 2698180.0}, {"date": "2017-12-26", "close": 44.2125, "volume": 2681589.0}, {"date": "2017-12-27", "close": 44.45, "volume": 3176373.0}, {"date": "2017-12-28", "close": 44.375, "volume": 3845171.0}, {"date": "2017-12-29", "close": 44.3375, "volume": 2936772.0}, {"date": "2018-01-02", "close": 46.1625, "volume": 7571715.0}, {"date": "2018-01-03", "close": 45.9875, "volume": 5280647.0}, {"date": "2018-01-04", "close": 46.075, "volume": 4165098.0}, {"date": "2018-01-05", "close": 46.8875, "volume": 5799321.0}, {"date": "2018-01-08", "close": 46.75, "volume": 4727617.0}, {"date": "2018-01-09", "close": 46.1875, "volume": 4228262.0}, {"date": "2018-01-10", "close": 45.5, "volume": 4235209.0}, {"date": "2018-01-11", "close": 46.05, "volume": 3653899.0}, {"date": "2018-01-12", "close": 46.875, "volume": 3992879.0}, {"date": "2018-01-16", "close": 47.4, "volume": 5951174.0}, {"date": "2018-01-17", "close": 47.6875, "volume": 5112234.0}, {"date": "2018-01-18", "close": 47.7125, "volume": 3452936.0}, {"date": "2018-01-19", "close": 47.75, "volume": 2782506.0}, {"date": "2018-01-22", "close": 48.2, "volume": 3378590.0}, {"date": "2018-01-23", "close": 48.3625, "volume": 2836068.0}, {"date": "2018-01-24", "close": 48.3125, "volume": 4014519.0}, {"date": "2018-01-25", "close": 47.95, "volume": 3756078.0}, {"date": "2018-01-26", "close": 48.8, "volume": 3431550.0}, {"date": "2018-01-29", "close": 48.0875, "volume": 3154201.0}, {"date": "2018-01-30", "close": 47.6375, "volume": 3003008.0}, {"date": "2018-01-31", "close": 46.8875, "volume": 3742074.0}, {"date": "2018-02-01", "close": 46.9875, "volume": 2601018.0}, {"date": "2018-02-02", "close": 46.375, "volume": 2662454.0}, {"date": "2018-02-05", "close": 44.3625, "volume": 5002842.0}, {"date": "2018-02-06", "close": 44.9875, "volume": 7266338.0}, {"date": "2018-02-07", "close": 45.0375, "volume": 5335076.0}, {"date": "2018-02-08", "close": 45.2125, "volume": 5857246.0}, {"date": "2018-02-09", "close": 45.6125, "volume": 4696735.0}, {"date": "2018-02-12", "close": 45.3375, "volume": 4728408.0}, {"date": "2018-02-13", "close": 45.575, "volume": 3171314.0}, {"date": "2018-02-14", "close": 46.025, "volume": 2754456.0}, {"date": "2018-02-15", "close": 46.6375, "volume": 2586869.0}, {"date": "2018-02-16", "close": 47.125, "volume": 3700237.0}, {"date": "2018-02-20", "close": 46.6625, "volume": 3262183.0}, {"date": "2018-02-21", "close": 46.5, "volume": 2766906.0}, {"date": "2018-02-22", "close": 45.7125, "volume": 2350496.0}, {"date": "2018-02-23", "close": 46.05, "volume": 2168002.0}, {"date": "2018-02-26", "close": 46.25, "volume": 1977784.0}, {"date": "2018-02-27", "close": 45.6375, "volume": 1460185.0}, {"date": "2018-02-28", "close": 45.3875, "volume": 1970621.0}, {"date": "2018-03-01", "close": 44.9625, "volume": 2242305.0}, {"date": "2018-03-02", "close": 45.275, "volume": 1450462.0}, {"date": "2018-03-05", "close": 45.975, "volume": 1920986.0}, {"date": "2018-03-06", "close": 46.1625, "volume": 1953295.0}, {"date": "2018-03-07", "close": 46.575, "volume": 2099258.0}, {"date": "2018-03-08", "close": 46.9, "volume": 2902625.0}, {"date": "2018-03-09", "close": 46.7, "volume": 1907738.0}, {"date": "2018-03-12", "close": 47.0625, "volume": 1689498.0}, {"date": "2018-03-13", "close": 46.4125, "volume": 1607097.0}, {"date": "2018-03-14", "close": 46.3875, "volume": 1633514.0}, {"date": "2018-03-15", "close": 46.15, "volume": 1298032.0}, {"date": "2018-03-16", "close": 46.6, "volume": 1334946.0}, {"date": "2018-03-19", "close": 46.1125, "volume": 1706070.0}, {"date": "2018-03-20", "close": 45.95, "volume": 1557350.0}, {"date": "2018-03-21", "close": 45.95, "volume": 1585922.0}, {"date": "2018-03-22", "close": 45.1875, "volume": 2332238.0}, {"date": "2018-03-23", "close": 46.775, "volume": 6294567.0}, {"date": "2018-03-26", "close": 46.7875, "volume": 2349301.0}, {"date": "2018-03-27", "close": 47.9875, "volume": 5415203.0}, {"date": "2018-03-28", "close": 49.225, "volume": 4982065.0}, {"date": "2018-03-29", "close": 48.8375, "volume": 2913497.0}, {"date": "2018-04-02", "close": 48.5625, "volume": 2202806.0}, {"date": "2018-04-03", "close": 49.1, "volume": 2328145.0}, {"date": "2018-04-04", "close": 49.9, "volume": 3114109.0}, {"date": "2018-04-05", "close": 49.825, "volume": 2371536.0}, {"date": "2018-04-06", "close": 49.9125, "volume": 3192145.0}, {"date": "2018-04-09", "close": 50.3625, "volume": 2558684.0}, {"date": "2018-04-10", "close": 51.225, "volume": 2923970.0}, {"date": "2018-04-11", "close": 50.7125, "volume": 2387670.0}, {"date": "2018-04-12", "close": 50.775, "volume": 2156927.0}, {"date": "2018-04-13", "close": 50.725, "volume": 1334044.0}, {"date": "2018-04-16", "close": 50.5875, "volume": 1401458.0}, {"date": "2018-04-17", "close": 50.6375, "volume": 1906204.0}, {"date": "2018-04-18", "close": 50.55, "volume": 2735717.0}, {"date": "2018-04-19", "close": 49.85, "volume": 2569693.0}, {"date": "2018-04-20", "close": 50.0, "volume": 2339167.0}, {"date": "2018-04-23", "close": 50.4125, "volume": 2710245.0}, {"date": "2018-04-24", "close": 50.8, "volume": 3187544.0}, {"date": "2018-04-25", "close": 48.9, "volume": 4734647.0}, {"date": "2018-04-26", "close": 50.25, "volume": 3163653.0}, {"date": "2018-04-27", "close": 50.7, "volume": 3874028.0}, {"date": "2018-04-30", "close": 50.1375, "volume": 1905308.0}, {"date": "2018-05-01", "close": 50.05, "volume": 1865708.0}, {"date": "2018-05-02", "close": 49.3875, "volume": 2065293.0}, {"date": "2018-05-03", "close": 49.5, "volume": 1659874.0}, {"date": "2018-05-04", "close": 49.775, "volume": 1386402.0}, {"date": "2018-05-07", "close": 49.8125, "volume": 1606501.0}, {"date": "2018-05-08", "close": 49.5125, "volume": 1915008.0}, {"date": "2018-05-09", "close": 50.275, "volume": 2072417.0}, {"date": "2018-05-10", "close": 49.9, "volume": 1462862.0}, {"date": "2018-05-11", "close": 50.0375, "volume": 1932702.0}, {"date": "2018-05-14", "close": 50.05, "volume": 1511723.0}, {"date": "2018-05-15", "close": 49.6625, "volume": 1401278.0}, {"date": "2018-05-16", "close": 49.85, "volume": 1734636.0}, {"date": "2018-05-17", "close": 50.125, "volume": 1468075.0}, {"date": "2018-05-18", "close": 50.0375, "volume": 2500733.0}, {"date": "2018-05-21", "close": 50.0625, "volume": 1318901.0}, {"date": "2018-05-22", "close": 50.4125, "volume": 2592562.0}, {"date": "2018-05-23", "close": 50.225, "volume": 2221065.0}, {"date": "2018-05-24", "close": 50.0375, "volume": 1713814.0}, {"date": "2018-05-25", "close": 49.8125, "volume": 1502987.0}, {"date": "2018-05-29", "close": 49.7375, "volume": 1709983.0}, {"date": "2018-05-30", "close": 50.8375, "volume": 1959084.0}, {"date": "2018-05-31", "close": 50.65, "volume": 2455743.0}, {"date": "2018-06-01", "close": 50.9375, "volume": 1150226.0}, {"date": "2018-06-04", "close": 50.875, "volume": 1312314.0}, {"date": "2018-06-05", "close": 50.5875, "volume": 1555018.0}, {"date": "2018-06-06", "close": 50.825, "volume": 1521610.0}, {"date": "2018-06-07", "close": 50.9125, "volume": 1163854.0}, {"date": "2018-06-08", "close": 51.275, "volume": 1426596.0}, {"date": "2018-06-11", "close": 51.4875, "volume": 1277575.0}, {"date": "2018-06-12", "close": 51.5, "volume": 1643505.0}, {"date": "2018-06-13", "close": 51.425, "volume": 1467268.0}, {"date": "2018-06-14", "close": 52.425, "volume": 2796878.0}, {"date": "2018-06-15", "close": 51.8, "volume": 1942709.0}, {"date": "2018-06-18", "close": 51.5875, "volume": 1260470.0}, {"date": "2018-06-19", "close": 51.3, "volume": 1330898.0}, {"date": "2018-06-20", "close": 51.2875, "volume": 1871469.0}, {"date": "2018-06-21", "close": 51.0125, "volume": 1398166.0}, {"date": "2018-06-22", "close": 51.1125, "volume": 1276526.0}, {"date": "2018-06-25", "close": 49.9, "volume": 2190763.0}, {"date": "2018-06-26", "close": 50.0625, "volume": 1740290.0}, {"date": "2018-06-27", "close": 49.4875, "volume": 1625346.0}, {"date": "2018-06-28", "close": 49.4625, "volume": 2095291.0}, {"date": "2018-06-29", "close": 50.3875, "volume": 1889172.0}, {"date": "2018-07-02", "close": 50.15, "volume": 2040515.0}, {"date": "2018-07-03", "close": 50.8125, "volume": 1292126.0}, {"date": "2018-07-05", "close": 50.9125, "volume": 1095310.0}, {"date": "2018-07-06", "close": 51.275, "volume": 1492550.0}, {"date": "2018-07-09", "close": 51.25, "volume": 1706678.0}, {"date": "2018-07-10", "close": 51.7875, "volume": 1714322.0}, {"date": "2018-07-11", "close": 51.375, "volume": 1155259.0}, {"date": "2018-07-12", "close": 52.1875, "volume": 1899546.0}, {"date": "2018-07-13", "close": 52.175, "volume": 1151287.0}, {"date": "2018-07-16", "close": 51.5, "volume": 1003764.0}, {"date": "2018-07-17", "close": 51.425, "volume": 1803450.0}, {"date": "2018-07-18", "close": 51.2125, "volume": 1669924.0}, {"date": "2018-07-19", "close": 50.8625, "volume": 1727267.0}, {"date": "2018-07-20", "close": 52.3375, "volume": 8731864.0}, {"date": "2018-07-23", "close": 51.175, "volume": 2750472.0}, {"date": "2018-07-24", "close": 51.5125, "volume": 2860165.0}, {"date": "2018-07-25", "close": 50.65, "volume": 4056529.0}, {"date": "2018-07-26", "close": 50.45, "volume": 2822379.0}, {"date": "2018-07-27", "close": 50.95, "volume": 1842834.0}, {"date": "2018-07-30", "close": 51.35, "volume": 1405504.0}, {"date": "2018-07-31", "close": 51.9875, "volume": 2464421.0}, {"date": "2018-08-01", "close": 51.3625, "volume": 2657915.0}, {"date": "2018-08-02", "close": 50.7375, "volume": 3472429.0}, {"date": "2018-08-03", "close": 51.025, "volume": 2566842.0}, {"date": "2018-08-06", "close": 51.125, "volume": 1381558.0}, {"date": "2018-08-07", "close": 51.8, "volume": 2118674.0}, {"date": "2018-08-08", "close": 52.0125, "volume": 1647661.0}, {"date": "2018-08-09", "close": 51.075, "volume": 1544486.0}, {"date": "2018-08-10", "close": 50.1875, "volume": 1763102.0}, {"date": "2018-08-13", "close": 49.7125, "volume": 2632508.0}, {"date": "2018-08-14", "close": 49.75, "volume": 1366246.0}, {"date": "2018-08-15", "close": 50.575, "volume": 2781874.0}, {"date": "2018-08-16", "close": 51.0375, "volume": 2083196.0}, {"date": "2018-08-17", "close": 51.5625, "volume": 1498303.0}, {"date": "2018-08-20", "close": 51.6625, "volume": 1641278.0}, {"date": "2018-08-21", "close": 51.875, "volume": 1774463.0}, {"date": "2018-08-22", "close": 51.925, "volume": 1270710.0}, {"date": "2018-08-23", "close": 51.45, "volume": 2098802.0}, {"date": "2018-08-24", "close": 51.6, "volume": 1056527.0}, {"date": "2018-08-27", "close": 51.8625, "volume": 1352287.0}, {"date": "2018-08-28", "close": 51.7125, "volume": 1452683.0}, {"date": "2018-08-29", "close": 51.9875, "volume": 1423425.0}, {"date": "2018-08-30", "close": 51.55, "volume": 1126658.0}, {"date": "2018-08-31", "close": 50.625, "volume": 1724217.0}, {"date": "2018-09-04", "close": 50.425, "volume": 1608730.0}, {"date": "2018-09-05", "close": 50.1625, "volume": 1189534.0}, {"date": "2018-09-06", "close": 49.725, "volume": 2033827.0}, {"date": "2018-09-07", "close": 49.5, "volume": 1611772.0}, {"date": "2018-09-10", "close": 49.125, "volume": 1547162.0}, {"date": "2018-09-11", "close": 48.7375, "volume": 1924538.0}, {"date": "2018-09-12", "close": 49.2, "volume": 1975863.0}, {"date": "2018-09-13", "close": 49.1625, "volume": 1342262.0}, {"date": "2018-09-14", "close": 48.7625, "volume": 1845860.0}, {"date": "2018-09-17", "close": 49.0125, "volume": 1508582.0}, {"date": "2018-09-18", "close": 49.5375, "volume": 2215200.0}, {"date": "2018-09-19", "close": 49.4375, "volume": 2089615.0}, {"date": "2018-09-20", "close": 49.8375, "volume": 1588106.0}, {"date": "2018-09-21", "close": 50.375, "volume": 1780083.0}, {"date": "2018-09-24", "close": 50.25, "volume": 1148450.0}, {"date": "2018-09-25", "close": 50.45, "volume": 1583539.0}, {"date": "2018-09-26", "close": 50.6625, "volume": 1436082.0}, {"date": "2018-09-27", "close": 50.6375, "volume": 1323654.0}, {"date": "2018-09-28", "close": 50.2125, "volume": 1070052.0}, {"date": "2018-10-01", "close": 50.0625, "volume": 1462553.0}, {"date": "2018-10-02", "close": 50.2125, "volume": 1231900.0}, {"date": "2018-10-03", "close": 50.6125, "volume": 1180566.0}, {"date": "2018-10-04", "close": 50.2, "volume": 1738235.0}, {"date": "2018-10-05", "close": 49.7625, "volume": 1315651.0}, {"date": "2018-10-08", "close": 49.125, "volume": 1665154.0}, {"date": "2018-10-09", "close": 49.3375, "volume": 2163503.0}, {"date": "2018-10-10", "close": 49.0375, "volume": 1853104.0}, {"date": "2018-10-11", "close": 48.0875, "volume": 2787815.0}, {"date": "2018-10-12", "close": 47.8875, "volume": 3348573.0}, {"date": "2018-10-15", "close": 48.6, "volume": 2622115.0}, {"date": "2018-10-16", "close": 49.75, "volume": 2192451.0}, {"date": "2018-10-17", "close": 49.675, "volume": 1208487.0}, {"date": "2018-10-18", "close": 49.5125, "volume": 1739471.0}, {"date": "2018-10-19", "close": 51.0875, "volume": 3362998.0}, {"date": "2018-10-22", "close": 50.625, "volume": 2300213.0}, {"date": "2018-10-23", "close": 50.7875, "volume": 2663753.0}, {"date": "2018-10-24", "close": 49.2125, "volume": 3172333.0}, {"date": "2018-10-25", "close": 49.4125, "volume": 3187209.0}, {"date": "2018-10-26", "close": 49.15, "volume": 2512220.0}, {"date": "2018-10-29", "close": 49.15, "volume": 1916890.0}, {"date": "2018-10-30", "close": 49.5125, "volume": 2698394.0}, {"date": "2018-10-31", "close": 48.825, "volume": 5479949.0}, {"date": "2018-11-01", "close": 49.6125, "volume": 4054373.0}, {"date": "2018-11-02", "close": 48.55, "volume": 2382130.0}, {"date": "2018-11-05", "close": 50.0625, "volume": 2287752.0}, {"date": "2018-11-06", "close": 49.75, "volume": 1600986.0}, {"date": "2018-11-07", "close": 51.0125, "volume": 2494894.0}, {"date": "2018-11-08", "close": 51.55, "volume": 1958134.0}, {"date": "2018-11-09", "close": 51.625, "volume": 1414670.0}, {"date": "2018-11-12", "close": 51.2875, "volume": 1552333.0}, {"date": "2018-11-13", "close": 51.75, "volume": 1920534.0}, {"date": "2018-11-14", "close": 51.1125, "volume": 1931235.0}, {"date": "2018-11-15", "close": 50.5125, "volume": 3978547.0}, {"date": "2018-11-16", "close": 50.425, "volume": 2859762.0}, {"date": "2018-11-19", "close": 51.0375, "volume": 2491882.0}, {"date": "2018-11-20", "close": 50.7875, "volume": 1954494.0}, {"date": "2018-11-21", "close": 50.6375, "volume": 1969567.0}, {"date": "2018-11-23", "close": 50.825, "volume": 646918.0}, {"date": "2018-11-26", "close": 50.7, "volume": 1978142.0}, {"date": "2018-11-27", "close": 50.5125, "volume": 1509483.0}, {"date": "2018-11-28", "close": 51.4875, "volume": 3368826.0}, {"date": "2018-11-29", "close": 51.6125, "volume": 1493594.0}, {"date": "2018-11-30", "close": 52.3375, "volume": 2777611.0}, {"date": "2018-12-03", "close": 48.2625, "volume": 10063816.0}, {"date": "2018-12-04", "close": 47.925, "volume": 5286414.0}, {"date": "2018-12-06", "close": 46.775, "volume": 4998090.0}, {"date": "2018-12-07", "close": 46.625, "volume": 4958002.0}, {"date": "2018-12-10", "close": 47.1, "volume": 3654090.0}, {"date": "2018-12-11", "close": 46.7, "volume": 2837341.0}, {"date": "2018-12-12", "close": 47.1, "volume": 1949629.0}, {"date": "2018-12-13", "close": 47.425, "volume": 1813445.0}, {"date": "2018-12-14", "close": 47.0125, "volume": 3377007.0}, {"date": "2018-12-17", "close": 46.3375, "volume": 3186975.0}, {"date": "2018-12-18", "close": 46.3625, "volume": 3504962.0}, {"date": "2018-12-19", "close": 46.75, "volume": 12313808.0}, {"date": "2018-12-20", "close": 47.375, "volume": 5385334.0}, {"date": "2018-12-21", "close": 46.975, "volume": 3653766.0}, {"date": "2018-12-24", "close": 46.55, "volume": 1750082.0}, {"date": "2018-12-26", "close": 47.5, "volume": 2396950.0}, {"date": "2018-12-27", "close": 47.5, "volume": 2938646.0}, {"date": "2018-12-28", "close": 47.6875, "volume": 2295746.0}, {"date": "2018-12-31", "close": 47.7625, "volume": 1537690.0}, {"date": "2019-01-02", "close": 47.35, "volume": 1904996.0}, {"date": "2019-01-03", "close": 47.2875, "volume": 2205306.0}, {"date": "2019-01-04", "close": 48.275, "volume": 2368330.0}, {"date": "2019-01-07", "close": 48.5125, "volume": 2719125.0}, {"date": "2019-01-08", "close": 48.825, "volume": 2491128.0}, {"date": "2019-01-09", "close": 49.0, "volume": 1793409.0}, {"date": "2019-01-10", "close": 49.2, "volume": 2355896.0}, {"date": "2019-01-11", "close": 49.225, "volume": 2841694.0}, {"date": "2019-01-14", "close": 48.2625, "volume": 4165667.0}, {"date": "2019-01-15", "close": 48.8125, "volume": 2822958.0}, {"date": "2019-01-16", "close": 48.0125, "volume": 2841774.0}, {"date": "2019-01-17", "close": 48.725, "volume": 3053999.0}, {"date": "2019-01-18", "close": 48.825, "volume": 4713226.0}, {"date": "2019-01-22", "close": 48.7125, "volume": 2246182.0}, {"date": "2019-01-23", "close": 48.8375, "volume": 2179072.0}, {"date": "2019-01-24", "close": 47.9625, "volume": 3483366.0}, {"date": "2019-01-25", "close": 48.025, "volume": 2279981.0}, {"date": "2019-01-28", "close": 48.05, "volume": 2016708.0}, {"date": "2019-01-29", "close": 48.4, "volume": 1811055.0}, {"date": "2019-01-30", "close": 48.3875, "volume": 4614058.0}, {"date": "2019-01-31", "close": 49.0, "volume": 3170862.0}, {"date": "2019-02-01", "close": 49.0, "volume": 1851151.0}, {"date": "2019-02-04", "close": 48.925, "volume": 1733049.0}, {"date": "2019-02-05", "close": 49.3125, "volume": 2556143.0}, {"date": "2019-02-06", "close": 50.85, "volume": 4549171.0}, {"date": "2019-02-07", "close": 50.7125, "volume": 2903358.0}, {"date": "2019-02-08", "close": 51.3625, "volume": 2493768.0}, {"date": "2019-02-11", "close": 50.2875, "volume": 4288693.0}, {"date": "2019-02-12", "close": 50.6625, "volume": 2574462.0}, {"date": "2019-02-13", "close": 50.4625, "volume": 2452322.0}, {"date": "2019-02-14", "close": 51.075, "volume": 2348198.0}, {"date": "2019-02-15", "close": 51.55, "volume": 2570855.0}, {"date": "2019-02-19", "close": 51.6125, "volume": 2141019.0}, {"date": "2019-02-20", "close": 51.7, "volume": 2079338.0}, {"date": "2019-02-21", "close": 50.675, "volume": 1966203.0}, {"date": "2019-02-22", "close": 50.6875, "volume": 1823878.0}, {"date": "2019-02-25", "close": 50.6125, "volume": 1762453.0}, {"date": "2019-02-26", "close": 50.625, "volume": 1412917.0}, {"date": "2019-02-27", "close": 50.575, "volume": 2646869.0}, {"date": "2019-02-28", "close": 50.45, "volume": 2880559.0}, {"date": "2019-03-01", "close": 50.4875, "volume": 1859075.0}, {"date": "2019-03-04", "close": 50.35, "volume": 1665514.0}, {"date": "2019-03-05", "close": 50.45, "volume": 1592501.0}, {"date": "2019-03-06", "close": 50.2375, "volume": 1213862.0}, {"date": "2019-03-07", "close": 50.15, "volume": 2421266.0}, {"date": "2019-03-08", "close": 50.15, "volume": 1342442.0}, {"date": "2019-03-11", "close": 50.1, "volume": 1407662.0}, {"date": "2019-03-12", "close": 50.0625, "volume": 1038475.0}, {"date": "2019-03-13", "close": 50.4375, "volume": 931446.0}, {"date": "2019-03-14", "close": 50.5375, "volume": 1259767.0}, {"date": "2019-03-15", "close": 50.7875, "volume": 1692609.0}, {"date": "2019-03-18", "close": 50.6125, "volume": 1092002.0}, {"date": "2019-03-19", "close": 50.5625, "volume": 1768464.0}, {"date": "2019-03-20", "close": 51.0125, "volume": 1627960.0}, {"date": "2019-03-21", "close": 51.55, "volume": 2054861.0}, {"date": "2019-03-22", "close": 51.5625, "volume": 2008314.0}, {"date": "2019-03-25", "close": 51.5125, "volume": 1684710.0}, {"date": "2019-03-26", "close": 52.0, "volume": 1959749.0}, {"date": "2019-03-27", "close": 52.1625, "volume": 2525327.0}, {"date": "2019-03-28", "close": 52.3375, "volume": 2758856.0}, {"date": "2019-03-29", "close": 52.2375, "volume": 1891467.0}, {"date": "2019-04-01", "close": 52.2625, "volume": 1860551.0}, {"date": "2019-04-02", "close": 52.35, "volume": 2506350.0}, {"date": "2019-04-03", "close": 52.2, "volume": 2254161.0}, {"date": "2019-04-04", "close": 52.1125, "volume": 1758914.0}, {"date": "2019-04-05", "close": 52.0, "volume": 1562606.0}, {"date": "2019-04-08", "close": 52.0875, "volume": 1635799.0}, {"date": "2019-04-09", "close": 51.8625, "volume": 1448178.0}, {"date": "2019-04-10", "close": 51.5875, "volume": 1524378.0}, {"date": "2019-04-11", "close": 51.175, "volume": 2200450.0}, {"date": "2019-04-12", "close": 50.75, "volume": 2205399.0}, {"date": "2019-04-15", "close": 50.9625, "volume": 1736432.0}, {"date": "2019-04-16", "close": 50.3375, "volume": 2067970.0}, {"date": "2019-04-17", "close": 49.975, "volume": 3044658.0}, {"date": "2019-04-18", "close": 49.8125, "volume": 2136108.0}, {"date": "2019-04-22", "close": 49.6, "volume": 1320068.0}, {"date": "2019-04-23", "close": 50.275, "volume": 3058271.0}, {"date": "2019-04-24", "close": 49.9125, "volume": 2291370.0}, {"date": "2019-04-25", "close": 50.275, "volume": 1629014.0}, {"date": "2019-04-26", "close": 50.5, "volume": 1544902.0}, {"date": "2019-04-29", "close": 50.5625, "volume": 1652566.0}, {"date": "2019-04-30", "close": 51.4125, "volume": 4106503.0}, {"date": "2019-05-01", "close": 50.5125, "volume": 3492466.0}, {"date": "2019-05-02", "close": 50.575, "volume": 1912003.0}, {"date": "2019-05-03", "close": 50.9375, "volume": 1736044.0}, {"date": "2019-05-06", "close": 50.6625, "volume": 1618406.0}, {"date": "2019-05-07", "close": 49.4875, "volume": 2529402.0}, {"date": "2019-05-08", "close": 49.675, "volume": 1627177.0}, {"date": "2019-05-09", "close": 49.575, "volume": 1344068.0}, {"date": "2019-05-10", "close": 49.4125, "volume": 2058802.0}, {"date": "2019-05-13", "close": 49.175, "volume": 1863445.0}, {"date": "2019-05-14", "close": 49.0125, "volume": 1863088.0}, {"date": "2019-05-15", "close": 49.475, "volume": 1798739.0}, {"date": "2019-05-16", "close": 49.175, "volume": 2067571.0}, {"date": "2019-05-17", "close": 49.325, "volume": 1539514.0}, {"date": "2019-05-20", "close": 49.2375, "volume": 1370704.0}, {"date": "2019-05-21", "close": 49.2375, "volume": 1785230.0}, {"date": "2019-05-22", "close": 50.25, "volume": 2226690.0}, {"date": "2019-05-23", "close": 49.9875, "volume": 1486982.0}, {"date": "2019-05-24", "close": 50.225, "volume": 1361490.0}, {"date": "2019-05-28", "close": 48.975, "volume": 2232234.0}, {"date": "2019-05-29", "close": 48.6, "volume": 1673915.0}, {"date": "2019-05-30", "close": 48.425, "volume": 1737388.0}, {"date": "2019-05-31", "close": 48.3, "volume": 1620263.0}, {"date": "2019-06-03", "close": 48.8, "volume": 1697858.0}, {"date": "2019-06-04", "close": 48.6125, "volume": 1607524.0}, {"date": "2019-06-05", "close": 48.3375, "volume": 1669712.0}, {"date": "2019-06-06", "close": 48.725, "volume": 2244734.0}, {"date": "2019-06-07", "close": 49.75, "volume": 2701894.0}, {"date": "2019-06-10", "close": 50.15, "volume": 1896515.0}, {"date": "2019-06-11", "close": 49.9, "volume": 1223685.0}, {"date": "2019-06-12", "close": 50.375, "volume": 2398310.0}, {"date": "2019-06-13", "close": 50.1625, "volume": 1364470.0}, {"date": "2019-06-14", "close": 50.15, "volume": 1469271.0}, {"date": "2019-06-17", "close": 49.9125, "volume": 1093578.0}, {"date": "2019-06-18", "close": 50.275, "volume": 1411621.0}, {"date": "2019-06-19", "close": 51.25, "volume": 2020298.0}, {"date": "2019-06-20", "close": 50.5125, "volume": 3162129.0}, {"date": "2019-06-21", "close": 50.3375, "volume": 2668832.0}, {"date": "2019-06-24", "close": 50.7375, "volume": 1585447.0}, {"date": "2019-06-25", "close": 50.7875, "volume": 1125479.0}, {"date": "2019-06-26", "close": 50.1625, "volume": 1161761.0}, {"date": "2019-06-27", "close": 49.95, "volume": 1280390.0}, {"date": "2019-06-28", "close": 50.025, "volume": 1576260.0}, {"date": "2019-07-01", "close": 50.5375, "volume": 1867184.0}, {"date": "2019-07-02", "close": 51.15, "volume": 1487764.0}, {"date": "2019-07-03", "close": 51.6625, "volume": 1200214.0}, {"date": "2019-07-05", "close": 51.0625, "volume": 1690150.0}, {"date": "2019-07-08", "close": 50.65, "volume": 2002952.0}, {"date": "2019-07-09", "close": 50.9375, "volume": 2755895.0}, {"date": "2019-07-10", "close": 51.3875, "volume": 1166709.0}, {"date": "2019-07-11", "close": 51.1625, "volume": 3330502.0}, {"date": "2019-07-12", "close": 50.525, "volume": 3451177.0}, {"date": "2019-07-15", "close": 51.125, "volume": 2203002.0}, {"date": "2019-07-16", "close": 51.475, "volume": 2309992.0}, {"date": "2019-07-17", "close": 51.425, "volume": 1407221.0}, {"date": "2019-07-18", "close": 51.7625, "volume": 1387281.0}, {"date": "2019-07-19", "close": 51.2, "volume": 1386564.0}, {"date": "2019-07-22", "close": 51.4125, "volume": 1527782.0}, {"date": "2019-07-23", "close": 51.65, "volume": 1995108.0}, {"date": "2019-07-24", "close": 51.7875, "volume": 2235685.0}, {"date": "2019-07-25", "close": 51.925, "volume": 2522091.0}, {"date": "2019-07-26", "close": 52.3875, "volume": 2198810.0}, {"date": "2019-07-29", "close": 52.725, "volume": 2352318.0}, {"date": "2019-07-30", "close": 52.275, "volume": 1902829.0}, {"date": "2019-07-31", "close": 51.6, "volume": 2118127.0}, {"date": "2019-08-01", "close": 51.85, "volume": 1826184.0}, {"date": "2019-08-02", "close": 51.3125, "volume": 1855970.0}, {"date": "2019-08-05", "close": 50.45, "volume": 1936940.0}, {"date": "2019-08-06", "close": 50.3875, "volume": 2011676.0}, {"date": "2019-08-07", "close": 50.6375, "volume": 2509203.0}, {"date": "2019-08-08", "close": 50.625, "volume": 1345265.0}, {"date": "2019-08-09", "close": 50.5875, "volume": 1231738.0}, {"date": "2019-08-12", "close": 50.3, "volume": 1080159.0}, {"date": "2019-08-13", "close": 50.8125, "volume": 4148508.0}, {"date": "2019-08-14", "close": 49.6, "volume": 2032414.0}, {"date": "2019-08-15", "close": 49.95, "volume": 1589675.0}, {"date": "2019-08-16", "close": 50.2375, "volume": 1093688.0}, {"date": "2019-08-19", "close": 50.4625, "volume": 1375016.0}, {"date": "2019-08-20", "close": 50.325, "volume": 1223689.0}, {"date": "2019-08-21", "close": 50.8625, "volume": 1546086.0}, {"date": "2019-08-22", "close": 51.225, "volume": 1760904.0}, {"date": "2019-08-23", "close": 51.4875, "volume": 2700425.0}, {"date": "2019-08-26", "close": 51.6125, "volume": 1442042.0}, {"date": "2019-08-27", "close": 51.575, "volume": 1267038.0}, {"date": "2019-08-28", "close": 51.6375, "volume": 1403290.0}, {"date": "2019-08-29", "close": 52.15, "volume": 2103685.0}, {"date": "2019-08-30", "close": 51.975, "volume": 1669550.0}, {"date": "2019-09-03", "close": 53.025, "volume": 2774985.0}, {"date": "2019-09-04", "close": 52.975, "volume": 1596765.0}, {"date": "2019-09-05", "close": 52.625, "volume": 1760682.0}, {"date": "2019-09-06", "close": 52.6125, "volume": 1055160.0}, {"date": "2019-09-09", "close": 51.85, "volume": 1751274.0}, {"date": "2019-09-10", "close": 51.1125, "volume": 2359265.0}, {"date": "2019-09-11", "close": 51.025, "volume": 2234514.0}, {"date": "2019-09-12", "close": 51.2875, "volume": 1367454.0}, {"date": "2019-09-13", "close": 51.1125, "volume": 1519542.0}, {"date": "2019-09-16", "close": 50.75, "volume": 1344391.0}, {"date": "2019-09-17", "close": 51.375, "volume": 1060303.0}, {"date": "2019-09-18", "close": 51.325, "volume": 954001.0}, {"date": "2019-09-19", "close": 51.65, "volume": 1633262.0}, {"date": "2019-09-20", "close": 52.0375, "volume": 2332354.0}, {"date": "2019-09-23", "close": 52.4, "volume": 2686402.0}, {"date": "2019-09-24", "close": 52.5875, "volume": 2040656.0}, {"date": "2019-09-25", "close": 51.7625, "volume": 1657915.0}, {"date": "2019-09-26", "close": 52.55, "volume": 2386854.0}, {"date": "2019-09-27", "close": 52.925, "volume": 1899010.0}, {"date": "2019-09-30", "close": 53.35, "volume": 2947529.0}, {"date": "2019-10-01", "close": 52.8875, "volume": 1456951.0}, {"date": "2019-10-02", "close": 51.4875, "volume": 2366073.0}, {"date": "2019-10-03", "close": 51.8125, "volume": 1614006.0}, {"date": "2019-10-04", "close": 52.4875, "volume": 1299081.0}, {"date": "2019-10-07", "close": 52.75, "volume": 1187217.0}, {"date": "2019-10-08", "close": 52.35, "volume": 1549262.0}, {"date": "2019-10-09", "close": 52.6, "volume": 1266970.0}, {"date": "2019-10-10", "close": 52.8125, "volume": 2118727.0}, {"date": "2019-10-11", "close": 52.725, "volume": 2385717.0}, {"date": "2019-10-14", "close": 52.7125, "volume": 1140707.0}, {"date": "2019-10-15", "close": 52.8375, "volume": 1855773.0}, {"date": "2019-10-16", "close": 52.85, "volume": 2220586.0}, {"date": "2019-10-17", "close": 53.0875, "volume": 1302399.0}, {"date": "2019-10-18", "close": 53.1625, "volume": 1142514.0}, {"date": "2019-10-21", "close": 53.25, "volume": 1544998.0}, {"date": "2019-10-22", "close": 53.15, "volume": 2331354.0}, {"date": "2019-10-23", "close": 54.0875, "volume": 2668331.0}, {"date": "2019-10-24", "close": 55.025, "volume": 2870399.0}, {"date": "2019-10-25", "close": 54.775, "volume": 2365426.0}, {"date": "2019-10-28", "close": 55.5, "volume": 3086683.0}, {"date": "2019-10-29", "close": 55.7375, "volume": 2539693.0}, {"date": "2019-10-30", "close": 57.05, "volume": 4886570.0}, {"date": "2019-10-31", "close": 57.25, "volume": 3318449.0}, {"date": "2019-11-01", "close": 56.5875, "volume": 2221732.0}, {"date": "2019-11-04", "close": 56.2875, "volume": 2238330.0}, {"date": "2019-11-05", "close": 55.3375, "volume": 3122454.0}, {"date": "2019-11-06", "close": 55.45, "volume": 1848885.0}, {"date": "2019-11-07", "close": 55.2625, "volume": 1304757.0}, {"date": "2019-11-08", "close": 55.525, "volume": 1617102.0}, {"date": "2019-11-11", "close": 55.325, "volume": 1579327.0}, {"date": "2019-11-12", "close": 55.65, "volume": 1727916.0}, {"date": "2019-11-13", "close": 55.825, "volume": 1062616.0}, {"date": "2019-11-14", "close": 54.8125, "volume": 1446809.0}, {"date": "2019-11-15", "close": 55.1125, "volume": 1844316.0}, {"date": "2019-11-18", "close": 55.4125, "volume": 2567832.0}, {"date": "2019-11-19", "close": 55.625, "volume": 1735013.0}, {"date": "2019-11-20", "close": 54.9, "volume": 2030510.0}, {"date": "2019-11-21", "close": 55.0375, "volume": 2009237.0}, {"date": "2019-11-22", "close": 55.0125, "volume": 1721162.0}, {"date": "2019-11-25", "close": 55.6, "volume": 2399051.0}, {"date": "2019-11-26", "close": 56.0125, "volume": 4212182.0}, {"date": "2019-11-27", "close": 56.8125, "volume": 4981201.0}, {"date": "2019-11-29", "close": 56.85, "volume": 2793229.0}, {"date": "2019-12-02", "close": 56.1625, "volume": 2299894.0}, {"date": "2019-12-03", "close": 55.8125, "volume": 2130438.0}, {"date": "2019-12-04", "close": 56.3375, "volume": 2443141.0}, {"date": "2019-12-05", "close": 56.5125, "volume": 3733370.0}, {"date": "2019-12-06", "close": 56.8875, "volume": 2040065.0}, {"date": "2019-12-09", "close": 57.0375, "volume": 2893172.0}, {"date": "2019-12-10", "close": 57.6875, "volume": 1808684.0}, {"date": "2019-12-11", "close": 57.8625, "volume": 1684868.0}, {"date": "2019-12-12", "close": 57.4125, "volume": 1962122.0}, {"date": "2019-12-13", "close": 57.475, "volume": 1918358.0}, {"date": "2019-12-16", "close": 58.6, "volume": 3095583.0}, {"date": "2019-12-17", "close": 58.3, "volume": 1706001.0}, {"date": "2019-12-18", "close": 58.6, "volume": 1894538.0}, {"date": "2019-12-19", "close": 58.7625, "volume": 1461604.0}, {"date": "2019-12-20", "close": 59.15, "volume": 2168233.0}, {"date": "2019-12-23", "close": 58.5625, "volume": 1704988.0}, {"date": "2019-12-24", "close": 58.625, "volume": 524320.0}, {"date": "2019-12-26", "close": 58.6375, "volume": 926367.0}, {"date": "2019-12-27", "close": 59.1125, "volume": 1669139.0}, {"date": "2019-12-30", "close": 58.85, "volume": 1275782.0}, {"date": "2019-12-31", "close": 58.7375, "volume": 1647505.0}, {"date": "2020-01-02", "close": 58.65, "volume": 1969916.0}, {"date": "2020-01-03", "close": 58.1, "volume": 1719289.0}, {"date": "2020-01-06", "close": 58.125, "volume": 1627663.0}, {"date": "2020-01-07", "close": 57.7625, "volume": 1381138.0}, {"date": "2020-01-08", "close": 58.0125, "volume": 1413451.0}, {"date": "2020-01-09", "close": 58.3125, "volume": 1735482.0}, {"date": "2020-01-10", "close": 58.4875, "volume": 1546770.0}, {"date": "2020-01-13", "close": 58.6875, "volume": 1493320.0}, {"date": "2020-01-14", "close": 58.8, "volume": 1414570.0}, {"date": "2020-01-15", "close": 59.5125, "volume": 1757352.0}, {"date": "2020-01-16", "close": 58.95, "volume": 2469000.0}, {"date": "2020-01-17", "close": 59.8625, "volume": 2629327.0}, {"date": "2020-01-21", "close": 59.375, "volume": 2897958.0}, {"date": "2020-01-22", "close": 59.7375, "volume": 2086997.0}, {"date": "2020-01-23", "close": 59.775, "volume": 2655861.0}, {"date": "2020-01-24", "close": 59.0375, "volume": 5574308.0}, {"date": "2020-01-27", "close": 58.1, "volume": 2866534.0}, {"date": "2020-01-28", "close": 58.5, "volume": 2391692.0}, {"date": "2020-01-29", "close": 58.9875, "volume": 1766250.0}, {"date": "2020-01-30", "close": 58.725, "volume": 1744725.0}, {"date": "2020-01-31", "close": 58.5, "volume": 2606900.0}, {"date": "2020-02-03", "close": 58.4125, "volume": 2014304.0}, {"date": "2020-02-04", "close": 58.9, "volume": 2067935.0}, {"date": "2020-02-05", "close": 56.3375, "volume": 7710854.0}, {"date": "2020-02-06", "close": 55.175, "volume": 5426003.0}, {"date": "2020-02-07", "close": 54.9375, "volume": 3446382.0}, {"date": "2020-02-10", "close": 55.7625, "volume": 1836835.0}, {"date": "2020-02-11", "close": 55.525, "volume": 3027063.0}, {"date": "2020-02-12", "close": 55.2875, "volume": 2544172.0}, {"date": "2020-02-13", "close": 54.725, "volume": 2308208.0}, {"date": "2020-02-14", "close": 54.675, "volume": 2583457.0}, {"date": "2020-02-18", "close": 54.4375, "volume": 4371762.0}, {"date": "2020-02-19", "close": 54.3625, "volume": 2832470.0}, {"date": "2020-02-20", "close": 53.45, "volume": 3903140.0}, {"date": "2020-02-21", "close": 53.85, "volume": 3066339.0}, {"date": "2020-02-24", "close": 52.4, "volume": 3835628.0}, {"date": "2020-02-25", "close": 51.85, "volume": 3284079.0}, {"date": "2020-02-26", "close": 52.375, "volume": 2421492.0}, {"date": "2020-02-27", "close": 51.9875, "volume": 4368617.0}, {"date": "2020-02-28", "close": 50.6625, "volume": 8887432.0}, {"date": "2020-03-02", "close": 53.1875, "volume": 8506040.0}, {"date": "2020-03-03", "close": 51.625, "volume": 6799522.0}, {"date": "2020-03-04", "close": 54.1875, "volume": 4143929.0}, {"date": "2020-03-05", "close": 53.2375, "volume": 4162225.0}, {"date": "2020-03-06", "close": 52.975, "volume": 4100399.0}, {"date": "2020-03-09", "close": 50.9, "volume": 5695663.0}, {"date": "2020-03-10", "close": 51.275, "volume": 7100827.0}, {"date": "2020-03-11", "close": 49.8375, "volume": 7091366.0}, {"date": "2020-03-12", "close": 45.6375, "volume": 8194360.0}, {"date": "2020-03-13", "close": 47.3125, "volume": 6937770.0}, {"date": "2020-03-16", "close": 42.0875, "volume": 7545175.0}, {"date": "2020-03-17", "close": 46.0625, "volume": 5059815.0}, {"date": "2020-03-18", "close": 42.85, "volume": 6044826.0}, {"date": "2020-03-19", "close": 42.075, "volume": 7248401.0}, {"date": "2020-03-20", "close": 41.675, "volume": 5610700.0}, {"date": "2020-03-23", "close": 39.8125, "volume": 6138289.0}, {"date": "2020-03-24", "close": 42.5, "volume": 5723692.0}, {"date": "2020-03-25", "close": 44.275, "volume": 5640923.0}, {"date": "2020-03-26", "close": 46.5625, "volume": 4628740.0}, {"date": "2020-03-27", "close": 45.55, "volume": 4871771.0}, {"date": "2020-03-30", "close": 47.0, "volume": 4405342.0}, {"date": "2020-03-31", "close": 47.3625, "volume": 4163684.0}, {"date": "2020-04-01", "close": 46.525, "volume": 2923099.0}, {"date": "2020-04-02", "close": 47.125, "volume": 2835819.0}, {"date": "2020-04-03", "close": 46.425, "volume": 3486723.0}, {"date": "2020-04-06", "close": 47.3875, "volume": 3307847.0}, {"date": "2020-04-07", "close": 46.9125, "volume": 3297239.0}, {"date": "2020-04-08", "close": 47.6, "volume": 2203255.0}, {"date": "2020-04-09", "close": 48.6, "volume": 6381598.0}, {"date": "2020-04-13", "close": 48.675, "volume": 1929354.0}, {"date": "2020-04-14", "close": 50.475, "volume": 4726730.0}, {"date": "2020-04-15", "close": 49.775, "volume": 2629143.0}, {"date": "2020-04-16", "close": 52.25, "volume": 4598450.0}, {"date": "2020-04-17", "close": 52.5875, "volume": 3865599.0}, {"date": "2020-04-20", "close": 52.15, "volume": 2643450.0}, {"date": "2020-04-21", "close": 51.5, "volume": 2855286.0}, {"date": "2020-04-22", "close": 52.3875, "volume": 2962478.0}, {"date": "2020-04-23", "close": 52.7625, "volume": 2911730.0}, {"date": "2020-04-24", "close": 53.125, "volume": 2955837.0}, {"date": "2020-04-27", "close": 53.2875, "volume": 2099870.0}, {"date": "2020-04-28", "close": 52.6125, "volume": 2721006.0}, {"date": "2020-04-29", "close": 52.3125, "volume": 3523106.0}, {"date": "2020-04-30", "close": 52.5875, "volume": 2782281.0}, {"date": "2020-05-01", "close": 51.5125, "volume": 2602547.0}, {"date": "2020-05-04", "close": 52.6875, "volume": 3058530.0}, {"date": "2020-05-05", "close": 52.4875, "volume": 3147961.0}, {"date": "2020-05-06", "close": 52.9875, "volume": 3046653.0}, {"date": "2020-05-07", "close": 52.125, "volume": 2443075.0}, {"date": "2020-05-08", "close": 52.3875, "volume": 1303493.0}, {"date": "2020-05-11", "close": 52.5875, "volume": 2322830.0}, {"date": "2020-05-12", "close": 52.7625, "volume": 3089678.0}, {"date": "2020-05-13", "close": 53.425, "volume": 4023587.0}, {"date": "2020-05-14", "close": 51.075, "volume": 3863286.0}, {"date": "2020-05-15", "close": 51.1375, "volume": 2040585.0}, {"date": "2020-05-18", "close": 51.6, "volume": 4491793.0}, {"date": "2020-05-19", "close": 51.1625, "volume": 2796781.0}, {"date": "2020-05-20", "close": 51.6375, "volume": 2643471.0}, {"date": "2020-05-21", "close": 51.2875, "volume": 1826568.0}, {"date": "2020-05-22", "close": 51.1125, "volume": 1295579.0}, {"date": "2020-05-26", "close": 50.9375, "volume": 1625542.0}, {"date": "2020-05-27", "close": 51.175, "volume": 2091657.0}, {"date": "2020-05-28", "close": 51.925, "volume": 2340834.0}, {"date": "2020-05-29", "close": 52.4, "volume": 2957048.0}, {"date": "2020-06-01", "close": 52.3125, "volume": 1749730.0}, {"date": "2020-06-02", "close": 52.5375, "volume": 1595010.0}, {"date": "2020-06-03", "close": 52.65, "volume": 2111039.0}, {"date": "2020-06-04", "close": 52.0625, "volume": 2241862.0}, {"date": "2020-06-05", "close": 52.125, "volume": 2223175.0}, {"date": "2020-06-08", "close": 52.9625, "volume": 4279278.0}, {"date": "2020-06-09", "close": 52.35, "volume": 2349838.0}, {"date": "2020-06-10", "close": 53.0125, "volume": 2742646.0}, {"date": "2020-06-11", "close": 50.2625, "volume": 3070100.0}, {"date": "2020-06-12", "close": 50.525, "volume": 3492831.0}, {"date": "2020-06-15", "close": 50.9, "volume": 3369686.0}, {"date": "2020-06-16", "close": 51.65, "volume": 3559337.0}, {"date": "2020-06-17", "close": 52.2875, "volume": 2316118.0}, {"date": "2020-06-18", "close": 51.1875, "volume": 1534398.0}, {"date": "2020-06-19", "close": 51.375, "volume": 1827770.0}, {"date": "2020-06-22", "close": 51.525, "volume": 1774600.0}, {"date": "2020-06-23", "close": 51.9875, "volume": 1905322.0}, {"date": "2020-06-24", "close": 50.8375, "volume": 1844417.0}, {"date": "2020-06-25", "close": 51.4, "volume": 1509515.0}, {"date": "2020-06-26", "close": 50.6875, "volume": 2054462.0}, {"date": "2020-06-29", "close": 50.9375, "volume": 1898610.0}, {"date": "2020-06-30", "close": 50.9875, "volume": 1858182.0}, {"date": "2020-07-01", "close": 51.075, "volume": 1978978.0}, {"date": "2020-07-02", "close": 51.525, "volume": 2171156.0}, {"date": "2020-07-06", "close": 51.2625, "volume": 1730349.0}, {"date": "2020-07-07", "close": 50.475, "volume": 1652170.0}, {"date": "2020-07-08", "close": 50.9125, "volume": 1803014.0}, {"date": "2020-07-09", "close": 50.4625, "volume": 2216715.0}, {"date": "2020-07-10", "close": 49.8875, "volume": 2746960.0}, {"date": "2020-07-13", "close": 50.0875, "volume": 2627494.0}, {"date": "2020-07-14", "close": 50.875, "volume": 3024873.0}, {"date": "2020-07-15", "close": 52.4375, "volume": 3920906.0}, {"date": "2020-07-16", "close": 51.8625, "volume": 2197617.0}, {"date": "2020-07-17", "close": 52.275, "volume": 2099960.0}, {"date": "2020-07-20", "close": 51.975, "volume": 2356219.0}, {"date": "2020-07-21", "close": 51.9625, "volume": 2326308.0}, {"date": "2020-07-22", "close": 51.4625, "volume": 1658086.0}, {"date": "2020-07-23", "close": 50.375, "volume": 3540074.0}, {"date": "2020-07-24", "close": 50.3625, "volume": 2972817.0}, {"date": "2020-07-27", "close": 51.1, "volume": 2400438.0}, {"date": "2020-07-28", "close": 51.625, "volume": 3316090.0}, {"date": "2020-07-29", "close": 50.7375, "volume": 4049152.0}, {"date": "2020-07-30", "close": 50.3125, "volume": 2853498.0}, {"date": "2020-07-31", "close": 50.4, "volume": 4205106.0}, {"date": "2020-08-03", "close": 51.6125, "volume": 2352714.0}, {"date": "2020-08-04", "close": 51.55, "volume": 1750498.0}, {"date": "2020-08-05", "close": 51.5125, "volume": 1891168.0}, {"date": "2020-08-06", "close": 51.2125, "volume": 2317411.0}, {"date": "2020-08-07", "close": 50.9875, "volume": 2358856.0}, {"date": "2020-08-10", "close": 51.175, "volume": 1737474.0}, {"date": "2020-08-11", "close": 51.6125, "volume": 2305170.0}, {"date": "2020-08-12", "close": 52.7, "volume": 2651899.0}, {"date": "2020-08-13", "close": 51.4875, "volume": 2282656.0}, {"date": "2020-08-14", "close": 50.6875, "volume": 2607077.0}, {"date": "2020-08-17", "close": 51.4125, "volume": 2153183.0}, {"date": "2020-08-18", "close": 51.3625, "volume": 1591934.0}, {"date": "2020-08-19", "close": 50.925, "volume": 1308122.0}, {"date": "2020-08-20", "close": 50.7375, "volume": 1493761.0}, {"date": "2020-08-21", "close": 50.2625, "volume": 1774499.0}, {"date": "2020-08-24", "close": 50.3, "volume": 2862814.0}, {"date": "2020-08-25", "close": 50.175, "volume": 1528168.0}, {"date": "2020-08-26", "close": 50.2625, "volume": 1352982.0}, {"date": "2020-08-27", "close": 49.6875, "volume": 2001117.0}, {"date": "2020-08-28", "close": 49.5, "volume": 1688231.0}, {"date": "2020-08-31", "close": 49.5, "volume": 1723682.0}, {"date": "2020-09-01", "close": 48.7, "volume": 2970062.0}, {"date": "2020-09-02", "close": 49.875, "volume": 2274120.0}, {"date": "2020-09-03", "close": 48.7625, "volume": 2211001.0}, {"date": "2020-09-04", "close": 48.0875, "volume": 3016640.0}, {"date": "2020-09-08", "close": 48.7125, "volume": 2436698.0}, {"date": "2020-09-09", "close": 49.6875, "volume": 2619218.0}, {"date": "2020-09-10", "close": 48.4625, "volume": 2101660.0}, {"date": "2020-09-11", "close": 48.8875, "volume": 1708477.0}, {"date": "2020-09-14", "close": 48.85, "volume": 1221844.0}, {"date": "2020-09-15", "close": 49.0875, "volume": 1404606.0}, {"date": "2020-09-16", "close": 49.275, "volume": 1671490.0}, {"date": "2020-09-17", "close": 49.3375, "volume": 2089594.0}, {"date": "2020-09-18", "close": 49.075, "volume": 2947178.0}, {"date": "2020-09-21", "close": 47.7625, "volume": 3536816.0}, {"date": "2020-09-22", "close": 47.5, "volume": 2639730.0}, {"date": "2020-09-23", "close": 47.2375, "volume": 2665384.0}, {"date": "2020-09-24", "close": 46.725, "volume": 2802320.0}, {"date": "2020-09-25", "close": 47.25, "volume": 2620461.0}, {"date": "2020-09-28", "close": 47.325, "volume": 2410202.0}, {"date": "2020-09-29", "close": 46.7875, "volume": 2295058.0}, {"date": "2020-09-30", "close": 47.05, "volume": 2991778.0}, {"date": "2020-10-01", "close": 46.425, "volume": 3106329.0}, {"date": "2020-10-02", "close": 46.55, "volume": 2675648.0}, {"date": "2020-10-05", "close": 47.1125, "volume": 1914401.0}, {"date": "2020-10-06", "close": 46.0125, "volume": 3258034.0}, {"date": "2020-10-07", "close": 45.7375, "volume": 2998674.0}, {"date": "2020-10-08", "close": 46.45, "volume": 2639211.0}, {"date": "2020-10-09", "close": 46.9625, "volume": 3092166.0}, {"date": "2020-10-12", "close": 46.95, "volume": 2841424.0}, {"date": "2020-10-13", "close": 46.4875, "volume": 4017800.0}, {"date": "2020-10-14", "close": 46.5125, "volume": 2347114.0}, {"date": "2020-10-15", "close": 44.975, "volume": 5526789.0}, {"date": "2020-10-16", "close": 45.7125, "volume": 3160519.0}, {"date": "2020-10-19", "close": 45.225, "volume": 2789750.0}, {"date": "2020-10-20", "close": 45.05, "volume": 4245118.0}, {"date": "2020-10-21", "close": 44.1875, "volume": 6208094.0}, {"date": "2020-10-22", "close": 43.8625, "volume": 5523026.0}, {"date": "2020-10-23", "close": 44.1125, "volume": 4123019.0}, {"date": "2020-10-26", "close": 44.025, "volume": 2880030.0}, {"date": "2020-10-27", "close": 44.1875, "volume": 5331786.0}, {"date": "2020-10-28", "close": 42.4375, "volume": 5986263.0}, {"date": "2020-10-29", "close": 42.45, "volume": 5250016.0}, {"date": "2020-10-30", "close": 41.775, "volume": 4546194.0}, {"date": "2020-11-02", "close": 43.0, "volume": 3665957.0}, {"date": "2020-11-03", "close": 44.075, "volume": 4949844.0}, {"date": "2020-11-04", "close": 45.7125, "volume": 8737616.0}, {"date": "2020-11-05", "close": 46.0, "volume": 5281938.0}, {"date": "2020-11-06", "close": 46.05, "volume": 3804157.0}, {"date": "2020-11-09", "close": 46.8625, "volume": 5024334.0}, {"date": "2020-11-10", "close": 48.5375, "volume": 4952754.0}, {"date": "2020-11-11", "close": 48.9625, "volume": 6052132.0}, {"date": "2020-11-12", "close": 47.1875, "volume": 3334546.0}, {"date": "2020-11-13", "close": 47.875, "volume": 2759834.0}, {"date": "2020-11-16", "close": 47.575, "volume": 4131778.0}, {"date": "2020-11-17", "close": 46.4375, "volume": 7516898.0}, {"date": "2020-11-18", "close": 45.7125, "volume": 8657488.0}, {"date": "2020-11-19", "close": 46.425, "volume": 4272578.0}, {"date": "2020-11-20", "close": 46.2875, "volume": 3420505.0}, {"date": "2020-11-23", "close": 45.925, "volume": 4588639.0}, {"date": "2020-11-24", "close": 46.3625, "volume": 3967387.0}, {"date": "2020-11-25", "close": 46.5375, "volume": 2909398.0}, {"date": "2020-11-27", "close": 46.3375, "volume": 2243550.0}, {"date": "2020-11-30", "close": 45.9875, "volume": 5934920.0}, {"date": "2020-12-01", "close": 46.9, "volume": 4668094.0}, {"date": "2020-12-02", "close": 46.75, "volume": 3336277.0}, {"date": "2020-12-03", "close": 46.5875, "volume": 4628468.0}, {"date": "2020-12-04", "close": 46.875, "volume": 3217225.0}, {"date": "2020-12-07", "close": 46.95, "volume": 3073614.0}, {"date": "2020-12-08", "close": 47.05, "volume": 2773786.0}, {"date": "2020-12-09", "close": 47.3, "volume": 4043230.0}, {"date": "2020-12-10", "close": 47.4625, "volume": 2736027.0}, {"date": "2020-12-11", "close": 46.9875, "volume": 3397286.0}, {"date": "2020-12-14", "close": 46.0375, "volume": 4849438.0}, {"date": "2020-12-15", "close": 46.025, "volume": 4285471.0}, {"date": "2020-12-16", "close": 46.1, "volume": 2781041.0}, {"date": "2020-12-17", "close": 46.675, "volume": 2852268.0}, {"date": "2020-12-18", "close": 46.2625, "volume": 4674151.0}, {"date": "2020-12-21", "close": 45.275, "volume": 3331430.0}, {"date": "2020-12-22", "close": 45.1125, "volume": 3070838.0}, {"date": "2020-12-23", "close": 45.2875, "volume": 2146826.0}, {"date": "2020-12-24", "close": 45.175, "volume": 1034656.0}, {"date": "2020-12-28", "close": 45.3625, "volume": 2301096.0}, {"date": "2020-12-29", "close": 46.225, "volume": 3733248.0}, {"date": "2020-12-30", "close": 46.3, "volume": 2461463.0}, {"date": "2020-12-31", "close": 46.0, "volume": 2226534.0}, {"date": "2021-01-04", "close": 47.175, "volume": 3861475.0}, {"date": "2021-01-05", "close": 47.1, "volume": 2759439.0}, {"date": "2021-01-06", "close": 47.9, "volume": 3498220.0}, {"date": "2021-01-07", "close": 47.5875, "volume": 2962950.0}, {"date": "2021-01-08", "close": 47.925, "volume": 2689318.0}, {"date": "2021-01-11", "close": 47.4125, "volume": 3288406.0}, {"date": "2021-01-12", "close": 46.825, "volume": 5002714.0}, {"date": "2021-01-13", "close": 47.1, "volume": 3147222.0}, {"date": "2021-01-14", "close": 47.7, "volume": 2661322.0}, {"date": "2021-01-15", "close": 48.0875, "volume": 2480686.0}, {"date": "2021-01-19", "close": 48.175, "volume": 3308498.0}, {"date": "2021-01-20", "close": 47.525, "volume": 6189356.0}, {"date": "2021-01-21", "close": 47.225, "volume": 3444416.0}, {"date": "2021-01-22", "close": 47.95, "volume": 4318372.0}, {"date": "2021-01-25", "close": 48.65, "volume": 3132401.0}, {"date": "2021-01-26", "close": 49.05, "volume": 3060426.0}, {"date": "2021-01-27", "close": 47.725, "volume": 3923022.0}, {"date": "2021-01-28", "close": 47.5375, "volume": 2954008.0}, {"date": "2021-01-29", "close": 46.5625, "volume": 4091106.0}, {"date": "2021-02-01", "close": 46.675, "volume": 2408710.0}, {"date": "2021-02-02", "close": 46.9875, "volume": 3061826.0}, {"date": "2021-02-03", "close": 44.275, "volume": 20847136.0}, {"date": "2021-02-04", "close": 44.225, "volume": 10020672.0}, {"date": "2021-02-05", "close": 44.075, "volume": 8512352.0}, {"date": "2021-02-08", "close": 44.325, "volume": 7203314.0}, {"date": "2021-02-09", "close": 44.6875, "volume": 6546934.0}, {"date": "2021-02-10", "close": 44.425, "volume": 4211861.0}, {"date": "2021-02-11", "close": 44.15, "volume": 6011556.0}, {"date": "2021-02-12", "close": 44.7125, "volume": 4776417.0}, {"date": "2021-02-16", "close": 44.5625, "volume": 6810590.0}, {"date": "2021-02-17", "close": 44.9, "volume": 6325743.0}, {"date": "2021-02-18", "close": 43.375, "volume": 6057730.0}, {"date": "2021-02-19", "close": 43.0375, "volume": 5878087.0}, {"date": "2021-02-22", "close": 43.05, "volume": 5489802.0}, {"date": "2021-02-23", "close": 42.975, "volume": 6394197.0}, {"date": "2021-02-24", "close": 43.35, "volume": 5113630.0}, {"date": "2021-02-25", "close": 42.975, "volume": 4886810.0}, {"date": "2021-02-26", "close": 42.0125, "volume": 6114086.0}, {"date": "2021-03-01", "close": 42.1625, "volume": 4379804.0}, {"date": "2021-03-02", "close": 42.6125, "volume": 4526570.0}, {"date": "2021-03-03", "close": 42.8, "volume": 5048298.0}, {"date": "2021-03-04", "close": 42.85, "volume": 6214168.0}, {"date": "2021-03-05", "close": 43.6375, "volume": 5158742.0}, {"date": "2021-03-08", "close": 43.7125, "volume": 5509646.0}, {"date": "2021-03-09", "close": 43.875, "volume": 4644234.0}, {"date": "2021-03-10", "close": 44.5, "volume": 3800007.0}, {"date": "2021-03-11", "close": 44.4375, "volume": 3897479.0}, {"date": "2021-03-12", "close": 44.425, "volume": 4694122.0}, {"date": "2021-03-15", "close": 44.85, "volume": 4816418.0}, {"date": "2021-03-16", "close": 45.4375, "volume": 4067351.0}, {"date": "2021-03-17", "close": 45.4375, "volume": 4912318.0}, {"date": "2021-03-18", "close": 45.6, "volume": 3806291.0}, {"date": "2021-03-19", "close": 45.7875, "volume": 2972102.0}, {"date": "2021-03-22", "close": 45.8375, "volume": 2558141.0}, {"date": "2021-03-23", "close": 44.9875, "volume": 4289825.0}, {"date": "2021-03-24", "close": 44.8375, "volume": 4690798.0}, {"date": "2021-03-25", "close": 45.0875, "volume": 3807233.0}, {"date": "2021-03-26", "close": 45.8375, "volume": 2842214.0}, {"date": "2021-03-29", "close": 45.8625, "volume": 2465922.0}, {"date": "2021-03-30", "close": 45.4625, "volume": 2871414.0}, {"date": "2021-03-31", "close": 44.6125, "volume": 4932846.0}, {"date": "2021-04-01", "close": 44.775, "volume": 6297289.0}, {"date": "2021-04-05", "close": 45.1, "volume": 5214950.0}, {"date": "2021-04-06", "close": 45.025, "volume": 6621090.0}, {"date": "2021-04-07", "close": 45.075, "volume": 3011462.0}, {"date": "2021-04-08", "close": 45.575, "volume": 3408626.0}, {"date": "2021-04-09", "close": 45.8125, "volume": 3042830.0}, {"date": "2021-04-12", "close": 45.075, "volume": 5829984.0}, {"date": "2021-04-13", "close": 45.05, "volume": 2640353.0}, {"date": "2021-04-14", "close": 45.1625, "volume": 3423946.0}, {"date": "2021-04-15", "close": 47.1125, "volume": 16137128.0}, {"date": "2021-04-16", "close": 47.1875, "volume": 6378030.0}, {"date": "2021-04-19", "close": 47.475, "volume": 4066174.0}, {"date": "2021-04-20", "close": 47.125, "volume": 4401034.0}, {"date": "2021-04-21", "close": 47.8125, "volume": 3435361.0}, {"date": "2021-04-22", "close": 47.1, "volume": 4119370.0}, {"date": "2021-04-23", "close": 47.175, "volume": 3957318.0}, {"date": "2021-04-26", "close": 47.225, "volume": 2864910.0}, {"date": "2021-04-27", "close": 47.1625, "volume": 2776771.0}, {"date": "2021-04-28", "close": 47.125, "volume": 2341445.0}, {"date": "2021-04-29", "close": 46.875, "volume": 2413422.0}, {"date": "2021-04-30", "close": 46.675, "volume": 2711745.0}, {"date": "2021-05-03", "close": 47.0875, "volume": 3259746.0}, {"date": "2021-05-04", "close": 46.875, "volume": 6014960.0}, {"date": "2021-05-05", "close": 47.225, "volume": 1121831.0}, {"date": "2021-05-06", "close": 47.3875, "volume": 2486694.0}, {"date": "2021-05-07", "close": 47.9375, "volume": 2403293.0}, {"date": "2021-05-10", "close": 48.1625, "volume": 2728917.0}, {"date": "2021-05-11", "close": 47.7375, "volume": 3567345.0}, {"date": "2021-05-12", "close": 47.925, "volume": 2954227.0}, {"date": "2021-05-13", "close": 48.325, "volume": 3557586.0}, {"date": "2021-05-14", "close": 48.85, "volume": 2913422.0}, {"date": "2021-05-17", "close": 49.4875, "volume": 3761461.0}, {"date": "2021-05-18", "close": 49.45, "volume": 3575968.0}, {"date": "2021-05-19", "close": 49.0625, "volume": 3469640.0}, {"date": "2021-05-20", "close": 48.7875, "volume": 2034945.0}, {"date": "2021-05-21", "close": 48.5625, "volume": 2438777.0}, {"date": "2021-05-24", "close": 48.3375, "volume": 3682196.0}, {"date": "2021-05-25", "close": 48.325, "volume": 2349609.0}, {"date": "2021-05-26", "close": 48.3875, "volume": 2265791.0}, {"date": "2021-05-27", "close": 48.1125, "volume": 5041617.0}, {"date": "2021-05-28", "close": 48.4625, "volume": 3099138.0}, {"date": "2021-06-01", "close": 47.9375, "volume": 2362168.0}, {"date": "2021-06-02", "close": 47.9875, "volume": 2344928.0}, {"date": "2021-06-03", "close": 48.3875, "volume": 3439051.0}, {"date": "2021-06-04", "close": 48.625, "volume": 4827005.0}, {"date": "2021-06-07", "close": 48.4375, "volume": 3432347.0}, {"date": "2021-06-08", "close": 48.525, "volume": 2327726.0}, {"date": "2021-06-09", "close": 49.4375, "volume": 2676728.0}, {"date": "2021-06-10", "close": 50.2875, "volume": 5221866.0}, {"date": "2021-06-11", "close": 50.1875, "volume": 2299038.0}, {"date": "2021-06-14", "close": 50.6125, "volume": 2437208.0}, {"date": "2021-06-15", "close": 50.7125, "volume": 1942364.0}, {"date": "2021-06-16", "close": 50.825, "volume": 4017768.0}, {"date": "2021-06-17", "close": 50.7125, "volume": 2214954.0}, {"date": "2021-06-18", "close": 49.8, "volume": 7974072.0}, {"date": "2021-06-21", "close": 49.725, "volume": 3126802.0}, {"date": "2021-06-22", "close": 48.85, "volume": 2884950.0}, {"date": "2021-06-23", "close": 49.8125, "volume": 11946568.0}, {"date": "2021-06-24", "close": 49.625, "volume": 11291440.0}, {"date": "2021-06-25", "close": 49.725, "volume": 4997166.0}, {"date": "2021-06-28", "close": 49.85, "volume": 1934563.0}, {"date": "2021-06-29", "close": 49.9375, "volume": 1469986.0}, {"date": "2021-06-30", "close": 49.775, "volume": 3980122.0}, {"date": "2021-07-01", "close": 50.2125, "volume": 3125852.0}, {"date": "2021-07-02", "close": 50.5125, "volume": 1538918.0}, {"date": "2021-07-06", "close": 50.075, "volume": 1553478.0}, {"date": "2021-07-07", "close": 50.3, "volume": 2420210.0}, {"date": "2021-07-08", "close": 49.9625, "volume": 2445878.0}, {"date": "2021-07-09", "close": 50.2, "volume": 2434338.0}, {"date": "2021-07-12", "close": 50.4625, "volume": 2285826.0}, {"date": "2021-07-13", "close": 50.6625, "volume": 2272346.0}, {"date": "2021-07-14", "close": 50.5625, "volume": 2601009.0}, {"date": "2021-07-15", "close": 49.525, "volume": 3227685.0}, {"date": "2021-07-16", "close": 49.8125, "volume": 3259025.0}, {"date": "2021-07-19", "close": 49.125, "volume": 3867730.0}, {"date": "2021-07-20", "close": 48.8625, "volume": 5050622.0}, {"date": "2021-07-21", "close": 49.15, "volume": 4626721.0}, {"date": "2021-07-22", "close": 49.0375, "volume": 4759201.0}, {"date": "2021-07-23", "close": 49.3875, "volume": 3004654.0}, {"date": "2021-07-26", "close": 48.775, "volume": 2426811.0}, {"date": "2021-07-27", "close": 49.4, "volume": 3322070.0}, {"date": "2021-07-28", "close": 49.375, "volume": 3581394.0}, {"date": "2021-07-29", "close": 50.125, "volume": 4310804.0}, {"date": "2021-07-30", "close": 50.175, "volume": 2909530.0}, {"date": "2021-08-02", "close": 50.3, "volume": 3961013.0}, {"date": "2021-08-03", "close": 50.8, "volume": 2840022.0}, {"date": "2021-08-04", "close": 50.625, "volume": 3082592.0}, {"date": "2021-08-05", "close": 51.15, "volume": 3554918.0}, {"date": "2021-08-06", "close": 50.5125, "volume": 2846147.0}, {"date": "2021-08-09", "close": 50.725, "volume": 1885618.0}, {"date": "2021-08-10", "close": 50.8125, "volume": 3970888.0}, {"date": "2021-08-11", "close": 51.3875, "volume": 2793072.0}, {"date": "2021-08-12", "close": 51.575, "volume": 1608478.0}, {"date": "2021-08-13", "close": 52.4625, "volume": 1706000.0}, {"date": "2021-08-16", "close": 52.6, "volume": 1914842.0}, {"date": "2021-08-17", "close": 52.9125, "volume": 2275022.0}, {"date": "2021-08-18", "close": 52.6875, "volume": 3265374.0}, {"date": "2021-08-19", "close": 52.2625, "volume": 2299960.0}, {"date": "2021-08-20", "close": 52.3125, "volume": 1542847.0}, {"date": "2021-08-23", "close": 51.8625, "volume": 3713940.0}, {"date": "2021-08-24", "close": 51.2875, "volume": 2219994.0}, {"date": "2021-08-25", "close": 51.3875, "volume": 2058982.0}, {"date": "2021-08-26", "close": 51.1875, "volume": 1551826.0}, {"date": "2021-08-27", "close": 51.025, "volume": 3660982.0}, {"date": "2021-08-30", "close": 51.1375, "volume": 959861.0}, {"date": "2021-08-31", "close": 50.925, "volume": 1895106.0}, {"date": "2021-09-01", "close": 51.3875, "volume": 2549912.0}, {"date": "2021-09-02", "close": 51.7875, "volume": 1818266.0}, {"date": "2021-09-03", "close": 52.0125, "volume": 2416486.0}, {"date": "2021-09-07", "close": 51.175, "volume": 2293015.0}, {"date": "2021-09-08", "close": 50.65, "volume": 2889262.0}, {"date": "2021-09-09", "close": 49.725, "volume": 2616351.0}, {"date": "2021-09-10", "close": 49.6875, "volume": 2425498.0}, {"date": "2021-09-13", "close": 49.7, "volume": 7447158.0}, {"date": "2021-09-14", "close": 49.2125, "volume": 2421524.0}, {"date": "2021-09-15", "close": 49.025, "volume": 2267260.0}, {"date": "2021-09-16", "close": 48.8875, "volume": 1510722.0}, {"date": "2021-09-17", "close": 48.6625, "volume": 2768808.0}, {"date": "2021-09-20", "close": 48.5625, "volume": 4053082.0}, {"date": "2021-09-21", "close": 48.85, "volume": 3558222.0}, {"date": "2021-09-22", "close": 49.1, "volume": 3755561.0}, {"date": "2021-09-23", "close": 49.175, "volume": 3260568.0}, {"date": "2021-09-24", "close": 47.9875, "volume": 3490555.0}, {"date": "2021-09-27", "close": 48.125, "volume": 2263366.0}, {"date": "2021-09-28", "close": 47.5625, "volume": 2737010.0}, {"date": "2021-09-29", "close": 47.9125, "volume": 3013091.0}, {"date": "2021-09-30", "close": 47.7625, "volume": 2133639.0}, {"date": "2021-10-01", "close": 47.6625, "volume": 4549821.0}, {"date": "2021-10-04", "close": 48.0125, "volume": 3520169.0}, {"date": "2021-10-05", "close": 47.775, "volume": 1896594.0}, {"date": "2021-10-06", "close": 47.6625, "volume": 3568333.0}, {"date": "2021-10-07", "close": 48.325, "volume": 2291448.0}, {"date": "2021-10-08", "close": 48.3875, "volume": 4284486.0}, {"date": "2021-10-11", "close": 47.8, "volume": 2827514.0}, {"date": "2021-10-12", "close": 48.3, "volume": 5998370.0}, {"date": "2021-10-13", "close": 48.5, "volume": 4126795.0}, {"date": "2021-10-14", "close": 48.4, "volume": 3583820.0}, {"date": "2021-10-15", "close": 48.7625, "volume": 2613062.0}, {"date": "2021-10-18", "close": 48.3125, "volume": 2194203.0}, {"date": "2021-10-19", "close": 48.9625, "volume": 2705639.0}, {"date": "2021-10-20", "close": 49.325, "volume": 2761635.0}, {"date": "2021-10-21", "close": 49.4375, "volume": 4165224.0}, {"date": "2021-10-22", "close": 49.7125, "volume": 3872944.0}, {"date": "2021-10-25", "close": 49.7625, "volume": 3464276.0}, {"date": "2021-10-26", "close": 50.225, "volume": 3968627.0}, {"date": "2021-10-27", "close": 50.525, "volume": 6095354.0}, {"date": "2021-10-28", "close": 52.65, "volume": 7242486.0}, {"date": "2021-10-29", "close": 52.9125, "volume": 4175650.0}, {"date": "2021-11-01", "close": 53.2375, "volume": 5407572.0}, {"date": "2021-11-02", "close": 53.5, "volume": 5133848.0}, {"date": "2021-11-03", "close": 54.4125, "volume": 4301741.0}, {"date": "2021-11-04", "close": 53.75, "volume": 3398234.0}, {"date": "2021-11-05", "close": 54.3625, "volume": 4234947.0}, {"date": "2021-11-08", "close": 53.4625, "volume": 3138448.0}, {"date": "2021-11-09", "close": 53.4125, "volume": 2279059.0}, {"date": "2021-11-10", "close": 53.975, "volume": 3020995.0}, {"date": "2021-11-11", "close": 54.0375, "volume": 1855309.0}, {"date": "2021-11-12", "close": 54.2, "volume": 2824788.0}, {"date": "2021-11-15", "close": 53.9625, "volume": 3319614.0}, {"date": "2021-11-16", "close": 53.0625, "volume": 5477680.0}, {"date": "2021-11-17", "close": 53.1875, "volume": 3877057.0}, {"date": "2021-11-18", "close": 51.875, "volume": 3901601.0}, {"date": "2021-11-19", "close": 51.9875, "volume": 3484119.0}, {"date": "2021-11-22", "close": 51.6125, "volume": 2452062.0}, {"date": "2021-11-23", "close": 52.0, "volume": 2640678.0}, {"date": "2021-11-24", "close": 52.0, "volume": 2259847.0}, {"date": "2021-11-26", "close": 51.275, "volume": 2250232.0}, {"date": "2021-11-29", "close": 51.7, "volume": 3453904.0}, {"date": "2021-11-30", "close": 51.4, "volume": 3175825.0}, {"date": "2021-12-01", "close": 51.7125, "volume": 3130088.0}, {"date": "2021-12-02", "close": 51.8375, "volume": 3668907.0}, {"date": "2021-12-03", "close": 51.5625, "volume": 3269007.0}, {"date": "2021-12-06", "close": 52.2, "volume": 2476378.0}, {"date": "2021-12-07", "close": 52.975, "volume": 4405559.0}, {"date": "2021-12-08", "close": 53.35, "volume": 2850453.0}, {"date": "2021-12-09", "close": 53.5, "volume": 2334356.0}, {"date": "2021-12-10", "close": 53.9625, "volume": 3070053.0}, {"date": "2021-12-13", "close": 53.8875, "volume": 2142167.0}, {"date": "2021-12-14", "close": 53.625, "volume": 2239083.0}, {"date": "2021-12-15", "close": 54.575, "volume": 3766781.0}, {"date": "2021-12-16", "close": 54.775, "volume": 4724715.0}, {"date": "2021-12-17", "close": 53.875, "volume": 4218913.0}, {"date": "2021-12-20", "close": 53.825, "volume": 3645766.0}, {"date": "2021-12-21", "close": 54.2, "volume": 3520466.0}, {"date": "2021-12-22", "close": 54.7125, "volume": 2508502.0}, {"date": "2021-12-23", "close": 54.7, "volume": 2412351.0}, {"date": "2021-12-27", "close": 55.1125, "volume": 1637469.0}, {"date": "2021-12-28", "close": 55.1375, "volume": 1766348.0}, {"date": "2021-12-29", "close": 55.55, "volume": 2189348.0}, {"date": "2021-12-30", "close": 55.15, "volume": 1778427.0}, {"date": "2021-12-31", "close": 55.125, "volume": 1806135.0}, {"date": "2022-01-03", "close": 54.5875, "volume": 1889322.0}, {"date": "2022-01-04", "close": 54.425, "volume": 2531342.0}, {"date": "2022-01-05", "close": 54.5, "volume": 2953005.0}, {"date": "2022-01-06", "close": 54.2125, "volume": 2079195.0}, {"date": "2022-01-07", "close": 54.8125, "volume": 2264670.0}, {"date": "2022-01-10", "close": 56.05, "volume": 3258224.0}, {"date": "2022-01-11", "close": 56.3, "volume": 3300834.0}, {"date": "2022-01-12", "close": 56.55, "volume": 2884223.0}, {"date": "2022-01-13", "close": 56.325, "volume": 2684234.0}, {"date": "2022-01-14", "close": 56.8375, "volume": 2716777.0}, {"date": "2022-01-18", "close": 58.525, "volume": 7232675.0}, {"date": "2022-01-19", "close": 57.1125, "volume": 6695841.0}, {"date": "2022-01-20", "close": 56.1, "volume": 4510690.0}, {"date": "2022-01-21", "close": 56.375, "volume": 4373970.0}, {"date": "2022-01-24", "close": 55.475, "volume": 7202538.0}, {"date": "2022-01-25", "close": 55.4625, "volume": 3630298.0}, {"date": "2022-01-26", "close": 55.1875, "volume": 3232045.0}, {"date": "2022-01-27", "close": 57.175, "volume": 6333110.0}, {"date": "2022-01-28", "close": 56.5625, "volume": 3102282.0}, {"date": "2022-01-31", "close": 56.025, "volume": 2331284.0}, {"date": "2022-02-01", "close": 56.4875, "volume": 2462199.0}, {"date": "2022-02-02", "close": 57.125, "volume": 3127316.0}, {"date": "2022-02-03", "close": 56.15, "volume": 3956210.0}, {"date": "2022-02-04", "close": 56.0, "volume": 5381359.0}, {"date": "2022-02-07", "close": 56.2375, "volume": 2678056.0}, {"date": "2022-02-08", "close": 56.525, "volume": 5516199.0}, {"date": "2022-02-09", "close": 55.325, "volume": 3110146.0}, {"date": "2022-02-10", "close": 55.55, "volume": 6073914.0}, {"date": "2022-02-11", "close": 55.375, "volume": 2520152.0}, {"date": "2022-02-14", "close": 53.5875, "volume": 6472094.0}, {"date": "2022-02-15", "close": 54.525, "volume": 4458393.0}, {"date": "2022-02-16", "close": 54.2375, "volume": 2934005.0}, {"date": "2022-02-17", "close": 54.15, "volume": 2043026.0}, {"date": "2022-02-18", "close": 53.8, "volume": 4144202.0}, {"date": "2022-02-22", "close": 53.3625, "volume": 7075498.0}, {"date": "2022-02-23", "close": 53.9, "volume": 2992720.0}, {"date": "2022-02-24", "close": 51.4875, "volume": 5129436.0}, {"date": "2022-02-25", "close": 53.35, "volume": 3498916.0}, {"date": "2022-02-28", "close": 52.325, "volume": 4427602.0}, {"date": "2022-03-01", "close": 51.9375, "volume": 3725853.0}, {"date": "2022-03-02", "close": 52.5375, "volume": 3533213.0}, {"date": "2022-03-03", "close": 51.8125, "volume": 6010486.0}, {"date": "2022-03-04", "close": 50.225, "volume": 6376932.0}, {"date": "2022-03-07", "close": 49.325, "volume": 4580473.0}, {"date": "2022-03-08", "close": 49.975, "volume": 5507202.0}, {"date": "2022-03-09", "close": 51.675, "volume": 8372432.0}, {"date": "2022-03-10", "close": 51.0375, "volume": 3887182.0}, {"date": "2022-03-11", "close": 50.7, "volume": 3749435.0}, {"date": "2022-03-14", "close": 50.9625, "volume": 3674971.0}, {"date": "2022-03-15", "close": 52.125, "volume": 3382890.0}, {"date": "2022-03-16", "close": 52.625, "volume": 3873913.0}, {"date": "2022-03-17", "close": 53.8125, "volume": 3645189.0}, {"date": "2022-03-18", "close": 53.775, "volume": 3334960.0}, {"date": "2022-03-21", "close": 53.55, "volume": 3783822.0}, {"date": "2022-03-22", "close": 54.0375, "volume": 4585294.0}, {"date": "2022-03-23", "close": 53.6375, "volume": 2283842.0}, {"date": "2022-03-24", "close": 54.125, "volume": 2504591.0}, {"date": "2022-03-25", "close": 54.1, "volume": 7691124.0}, {"date": "2022-03-28", "close": 54.2125, "volume": 2411888.0}, {"date": "2022-03-29", "close": 54.1125, "volume": 3756073.0}, {"date": "2022-03-30", "close": 54.625, "volume": 4123478.0}, {"date": "2022-03-31", "close": 54.45, "volume": 2489705.0}, {"date": "2022-04-01", "close": 54.8625, "volume": 3245915.0}, {"date": "2022-04-04", "close": 54.6875, "volume": 2745825.0}, {"date": "2022-04-05", "close": 55.7125, "volume": 3908821.0}, {"date": "2022-04-06", "close": 57.15, "volume": 4311141.0}, {"date": "2022-04-07", "close": 57.7875, "volume": 5132693.0}, {"date": "2022-04-08", "close": 58.3, "volume": 3106761.0}, {"date": "2022-04-11", "close": 58.1, "volume": 4090953.0}, {"date": "2022-04-12", "close": 58.1625, "volume": 4724220.0}, {"date": "2022-04-13", "close": 58.5625, "volume": 3803745.0}, {"date": "2022-04-14", "close": 57.9, "volume": 2986014.0}, {"date": "2022-04-18", "close": 57.75, "volume": 1945562.0}, {"date": "2022-04-19", "close": 57.3625, "volume": 2548440.0}, {"date": "2022-04-20", "close": 57.3, "volume": 3569519.0}, {"date": "2022-04-21", "close": 57.1125, "volume": 4494140.0}, {"date": "2022-04-22", "close": 56.0875, "volume": 3557233.0}, {"date": "2022-04-25", "close": 56.425, "volume": 3399992.0}, {"date": "2022-04-26", "close": 55.4875, "volume": 3787912.0}, {"date": "2022-04-27", "close": 56.8, "volume": 4779805.0}, {"date": "2022-04-28", "close": 57.175, "volume": 4086012.0}, {"date": "2022-04-29", "close": 56.6, "volume": 3528014.0}, {"date": "2022-05-02", "close": 55.9, "volume": 3065343.0}, {"date": "2022-05-03", "close": 56.4, "volume": 4144841.0}, {"date": "2022-05-04", "close": 56.45, "volume": 4349414.0}, {"date": "2022-05-05", "close": 55.4875, "volume": 3733970.0}, {"date": "2022-05-06", "close": 55.1125, "volume": 4545654.0}, {"date": "2022-05-09", "close": 53.95, "volume": 3410818.0}, {"date": "2022-05-10", "close": 54.275, "volume": 6275902.0}, {"date": "2022-05-11", "close": 53.1625, "volume": 7197733.0}, {"date": "2022-05-12", "close": 53.0875, "volume": 4953057.0}, {"date": "2022-05-13", "close": 54.15, "volume": 4812689.0}, {"date": "2022-05-16", "close": 55.4625, "volume": 2904938.0}, {"date": "2022-05-17", "close": 55.8875, "volume": 3574727.0}, {"date": "2022-05-18", "close": 54.5375, "volume": 3834344.0}, {"date": "2022-05-19", "close": 54.45, "volume": 6284083.0}, {"date": "2022-05-20", "close": 55.65, "volume": 5987570.0}, {"date": "2022-05-23", "close": 55.9375, "volume": 5418762.0}, {"date": "2022-05-24", "close": 56.25, "volume": 5273941.0}, {"date": "2022-05-25", "close": 56.2125, "volume": 5186138.0}, {"date": "2022-05-26", "close": 55.525, "volume": 5103947.0}, {"date": "2022-05-27", "close": 55.075, "volume": 4595712.0}, {"date": "2022-05-31", "close": 54.875, "volume": 6355810.0}, {"date": "2022-06-01", "close": 53.8, "volume": 4900350.0}, {"date": "2022-06-02", "close": 54.2375, "volume": 3439149.0}, {"date": "2022-06-03", "close": 53.4, "volume": 3993266.0}, {"date": "2022-06-06", "close": 53.5125, "volume": 3039009.0}, {"date": "2022-06-07", "close": 55.3125, "volume": 10883800.0}, {"date": "2022-06-08", "close": 55.25, "volume": 9164736.0}, {"date": "2022-06-09", "close": 53.8, "volume": 4665270.0}, {"date": "2022-06-10", "close": 54.75, "volume": 8593136.0}, {"date": "2022-06-13", "close": 53.125, "volume": 8229192.0}, {"date": "2022-06-14", "close": 51.55, "volume": 6397826.0}, {"date": "2022-06-15", "close": 52.4375, "volume": 6750785.0}, {"date": "2022-06-16", "close": 52.05, "volume": 4048417.0}, {"date": "2022-06-17", "close": 51.5875, "volume": 3443856.0}, {"date": "2022-06-21", "close": 52.2125, "volume": 3330401.0}, {"date": "2022-06-22", "close": 52.4625, "volume": 3957356.0}, {"date": "2022-06-23", "close": 53.4375, "volume": 5061754.0}, {"date": "2022-06-24", "close": 54.6125, "volume": 3148802.0}, {"date": "2022-06-27", "close": 54.625, "volume": 2877834.0}, {"date": "2022-06-28", "close": 54.1875, "volume": 3095637.0}, {"date": "2022-06-29", "close": 54.7125, "volume": 3031954.0}, {"date": "2022-06-30", "close": 54.4125, "volume": 4819049.0}, {"date": "2022-07-01", "close": 54.6875, "volume": 2469417.0}, {"date": "2022-07-05", "close": 54.125, "volume": 3788969.0}, {"date": "2022-07-06", "close": 53.8875, "volume": 3646773.0}, {"date": "2022-07-07", "close": 54.15, "volume": 4070521.0}, {"date": "2022-07-08", "close": 52.925, "volume": 4006117.0}, {"date": "2022-07-11", "close": 52.8375, "volume": 3269029.0}, {"date": "2022-07-12", "close": 51.8, "volume": 4473310.0}, {"date": "2022-07-13", "close": 51.15, "volume": 8206480.0}, {"date": "2022-07-14", "close": 50.275, "volume": 6762038.0}, {"date": "2022-07-15", "close": 51.5625, "volume": 7355547.0}, {"date": "2022-07-18", "close": 50.5125, "volume": 3730067.0}, {"date": "2022-07-19", "close": 43.91, "volume": 519518.0}, {"date": "2022-07-20", "close": 41.6, "volume": 617725.0}, {"date": "2022-07-21", "close": 41.98, "volume": 218279.0}, {"date": "2022-07-22", "close": 42.29, "volume": 3341690.0}, {"date": "2022-07-25", "close": 42.16, "volume": 4837035.0}, {"date": "2022-07-26", "close": 42.52, "volume": 5246446.0}, {"date": "2022-07-27", "close": 43.54, "volume": 4885153.0}, {"date": "2022-07-28", "close": 42.93, "volume": 6326394.0}, {"date": "2022-07-29", "close": 42.17, "volume": 5022739.0}, {"date": "2022-08-01", "close": 41.63, "volume": 5712520.0}, {"date": "2022-08-02", "close": 41.18, "volume": 4398076.0}, {"date": "2022-08-03", "close": 40.82, "volume": 2911416.0}, {"date": "2022-08-04", "close": 40.6, "volume": 3254597.0}, {"date": "2022-08-05", "close": 40.57, "volume": 3820916.0}, {"date": "2022-08-08", "close": 40.31, "volume": 2890956.0}, {"date": "2022-08-09", "close": 40.03, "volume": 6337325.0}, {"date": "2022-08-10", "close": 38.3, "volume": 15665260.0}, {"date": "2022-08-11", "close": 35.73, "volume": 35389910.0}, {"date": "2022-08-12", "close": 36.03, "volume": 11969300.0}, {"date": "2022-08-15", "close": 34.95, "volume": 15402890.0}, {"date": "2022-08-16", "close": 35.26, "volume": 11687460.0}, {"date": "2022-08-17", "close": 34.7, "volume": 11519100.0}, {"date": "2022-08-18", "close": 34.25, "volume": 6992063.0}, {"date": "2022-08-19", "close": 34.06, "volume": 4888867.0}, {"date": "2022-08-22", "close": 34.05, "volume": 5461909.0}, {"date": "2022-08-23", "close": 33.73, "volume": 6075138.0}, {"date": "2022-08-24", "close": 33.53, "volume": 5800551.0}, {"date": "2022-08-25", "close": 33.73, "volume": 6393338.0}, {"date": "2022-08-26", "close": 33.19, "volume": 8173645.0}, {"date": "2022-08-29", "close": 33.11, "volume": 3794604.0}, {"date": "2022-08-30", "close": 32.96, "volume": 3994687.0}, {"date": "2022-08-31", "close": 32.48, "volume": 4291830.0}, {"date": "2022-09-01", "close": 31.69, "volume": 12390910.0}, {"date": "2022-09-02", "close": 31.85, "volume": 8153482.0}, {"date": "2022-09-06", "close": 31.47, "volume": 5613948.0}, {"date": "2022-09-07", "close": 31.49, "volume": 4821980.0}, {"date": "2022-09-08", "close": 31.51, "volume": 6620860.0}, {"date": "2022-09-09", "close": 31.89, "volume": 3558135.0}, {"date": "2022-09-12", "close": 32.45, "volume": 7797599.0}, {"date": "2022-09-13", "close": 31.63, "volume": 5225519.0}, {"date": "2022-09-14", "close": 31.2, "volume": 5313748.0}, {"date": "2022-09-15", "close": 31.02, "volume": 7691042.0}, {"date": "2022-09-16", "close": 30.83, "volume": 9665974.0}, {"date": "2022-09-19", "close": 30.78, "volume": 5832750.0}, {"date": "2022-09-20", "close": 30.49, "volume": 5313930.0}, {"date": "2022-09-21", "close": 29.77, "volume": 6286689.0}, {"date": "2022-09-22", "close": 30.01, "volume": 7544519.0}, {"date": "2022-09-23", "close": 29.36, "volume": 9076338.0}, {"date": "2022-09-26", "close": 28.82, "volume": 12328930.0}, {"date": "2022-09-27", "close": 28.66, "volume": 6662009.0}, {"date": "2022-09-28", "close": 29.46, "volume": 8868378.0}, {"date": "2022-09-29", "close": 29.36, "volume": 7718987.0}, {"date": "2022-09-30", "close": 29.43, "volume": 6652396.0}, {"date": "2022-10-03", "close": 30.25, "volume": 6139676.0}, {"date": "2022-10-04", "close": 30.71, "volume": 7889212.0}, {"date": "2022-10-05", "close": 30.41, "volume": 5803829.0}, {"date": "2022-10-06", "close": 30.0, "volume": 6231970.0}, {"date": "2022-10-07", "close": 30.11, "volume": 5487173.0}, {"date": "2022-10-10", "close": 30.19, "volume": 4554711.0}, {"date": "2022-10-11", "close": 30.43, "volume": 5941819.0}, {"date": "2022-10-12", "close": 30.37, "volume": 6058468.0}, {"date": "2022-10-13", "close": 30.65, "volume": 6199522.0}, {"date": "2022-10-14", "close": 30.71, "volume": 5553531.0}, {"date": "2022-10-17", "close": 31.3, "volume": 5061729.0}, {"date": "2022-10-18", "close": 31.25, "volume": 4094509.0}, {"date": "2022-10-19", "close": 31.31, "volume": 6404352.0}, {"date": "2022-10-20", "close": 31.06, "volume": 4433716.0}, {"date": "2022-10-21", "close": 31.87, "volume": 7179725.0}, {"date": "2022-10-24", "close": 31.76, "volume": 5601527.0}, {"date": "2022-10-25", "close": 32.24, "volume": 3578073.0}, {"date": "2022-10-26", "close": 32.69, "volume": 6538687.0}, {"date": "2022-10-27", "close": 32.72, "volume": 6020271.0}, {"date": "2022-10-28", "close": 33.27, "volume": 7602346.0}, {"date": "2022-10-31", "close": 33.17, "volume": 8704109.0}, {"date": "2022-11-01", "close": 33.46, "volume": 7928084.0}, {"date": "2022-11-02", "close": 33.12, "volume": 7007655.0}, {"date": "2022-11-03", "close": 32.84, "volume": 5478754.0}, {"date": "2022-11-04", "close": 32.99, "volume": 5385946.0}, {"date": "2022-11-07", "close": 31.94, "volume": 8028357.0}, {"date": "2022-11-08", "close": 32.22, "volume": 6438737.0}, {"date": "2022-11-09", "close": 32.42, "volume": 5991700.0}, {"date": "2022-11-10", "close": 33.47, "volume": 4680903.0}, {"date": "2022-11-11", "close": 31.58, "volume": 13085540.0}, {"date": "2022-11-14", "close": 32.54, "volume": 7709730.0}, {"date": "2022-11-15", "close": 32.29, "volume": 5492706.0}, {"date": "2022-11-16", "close": 32.91, "volume": 5308789.0}, {"date": "2022-11-17", "close": 32.59, "volume": 3529016.0}, {"date": "2022-11-18", "close": 32.89, "volume": 4007570.0}, {"date": "2022-11-21", "close": 33.44, "volume": 4000954.0}, {"date": "2022-11-22", "close": 33.85, "volume": 3355690.0}, {"date": "2022-11-23", "close": 33.69, "volume": 3453778.0}, {"date": "2022-11-25", "close": 33.99, "volume": 1645002.0}, {"date": "2022-11-28", "close": 33.76, "volume": 7149513.0}, {"date": "2022-11-29", "close": 34.36, "volume": 4067544.0}, {"date": "2022-11-30", "close": 34.59, "volume": 4091994.0}, {"date": "2022-12-01", "close": 35.03, "volume": 3865947.0}, {"date": "2022-12-02", "close": 35.35, "volume": 4894069.0}, {"date": "2022-12-05", "close": 35.16, "volume": 5319071.0}, {"date": "2022-12-06", "close": 37.92, "volume": 30761040.0}, {"date": "2022-12-07", "close": 36.88, "volume": 14161490.0}, {"date": "2022-12-08", "close": 36.6, "volume": 8568436.0}, {"date": "2022-12-09", "close": 35.97, "volume": 4533211.0}, {"date": "2022-12-12", "close": 35.71, "volume": 4446796.0}, {"date": "2022-12-13", "close": 36.15, "volume": 7205860.0}, {"date": "2022-12-14", "close": 35.92, "volume": 6694595.0}, {"date": "2022-12-15", "close": 35.63, "volume": 3711970.0}, {"date": "2022-12-16", "close": 34.95, "volume": 6353246.0}, {"date": "2022-12-19", "close": 34.87, "volume": 3149767.0}, {"date": "2022-12-20", "close": 34.99, "volume": 3714319.0}, {"date": "2022-12-21", "close": 35.3, "volume": 5608327.0}, {"date": "2022-12-22", "close": 35.31, "volume": 3333881.0}, {"date": "2022-12-23", "close": 35.22, "volume": 3348240.0}, {"date": "2022-12-27", "close": 35.07, "volume": 2503107.0}, {"date": "2022-12-28", "close": 34.78, "volume": 3173991.0}, {"date": "2022-12-29", "close": 35.13, "volume": 2395110.0}, {"date": "2022-12-30", "close": 35.14, "volume": 2643437.0}, {"date": "2023-01-03", "close": 35.29, "volume": 3145036.0}, {"date": "2023-01-04", "close": 35.03, "volume": 2752480.0}, {"date": "2023-01-05", "close": 34.48, "volume": 4352675.0}, {"date": "2023-01-06", "close": 34.92, "volume": 2940431.0}, {"date": "2023-01-09", "close": 34.53, "volume": 4339431.0}, {"date": "2023-01-10", "close": 34.74, "volume": 3022986.0}, {"date": "2023-01-11", "close": 34.67, "volume": 2900027.0}, {"date": "2023-01-12", "close": 35.15, "volume": 3373761.0}, {"date": "2023-01-13", "close": 35.38, "volume": 4433678.0}, {"date": "2023-01-17", "close": 35.56, "volume": 3664870.0}, {"date": "2023-01-18", "close": 35.19, "volume": 4844149.0}, {"date": "2023-01-19", "close": 35.61, "volume": 3082047.0}, {"date": "2023-01-20", "close": 35.38, "volume": 4141461.0}, {"date": "2023-01-23", "close": 35.36, "volume": 3963337.0}, {"date": "2023-01-24", "close": 34.7, "volume": 5041285.0}, {"date": "2023-01-25", "close": 35.17, "volume": 3763692.0}, {"date": "2023-01-26", "close": 35.34, "volume": 4988218.0}, {"date": "2023-01-27", "close": 35.3, "volume": 3476080.0}, {"date": "2023-01-30", "close": 35.12, "volume": 4742928.0}, {"date": "2023-01-31", "close": 35.26, "volume": 5839314.0}, {"date": "2023-02-01", "close": 35.49, "volume": 5780906.0}, {"date": "2023-02-02", "close": 35.13, "volume": 5445575.0}, {"date": "2023-02-03", "close": 34.83, "volume": 3633167.0}, {"date": "2023-02-06", "close": 35.34, "volume": 4932372.0}, {"date": "2023-02-07", "close": 36.17, "volume": 4071960.0}, {"date": "2023-02-08", "close": 36.32, "volume": 3415472.0}, {"date": "2023-02-09", "close": 36.43, "volume": 6059338.0}, {"date": "2023-02-10", "close": 35.84, "volume": 2983677.0}, {"date": "2023-02-13", "close": 36.23, "volume": 2667388.0}, {"date": "2023-02-14", "close": 36.06, "volume": 5505877.0}, {"date": "2023-02-15", "close": 35.57, "volume": 10406100.0}, {"date": "2023-02-16", "close": 35.14, "volume": 5585233.0}, {"date": "2023-02-17", "close": 35.88, "volume": 2919876.0}, {"date": "2023-02-21", "close": 36.0, "volume": 2672070.0}, {"date": "2023-02-22", "close": 35.74, "volume": 1990193.0}, {"date": "2023-02-23", "close": 35.26, "volume": 2981740.0}, {"date": "2023-02-24", "close": 34.57, "volume": 3970304.0}, {"date": "2023-02-27", "close": 34.82, "volume": 2897480.0}, {"date": "2023-02-28", "close": 34.27, "volume": 3264055.0}, {"date": "2023-03-01", "close": 34.26, "volume": 3258500.0}, {"date": "2023-03-02", "close": 34.58, "volume": 2425209.0}, {"date": "2023-03-03", "close": 34.66, "volume": 2876338.0}, {"date": "2023-03-06", "close": 34.45, "volume": 2782765.0}, {"date": "2023-03-07", "close": 34.03, "volume": 2984112.0}, {"date": "2023-03-08", "close": 33.59, "volume": 2335422.0}, {"date": "2023-03-09", "close": 33.5, "volume": 2336258.0}, {"date": "2023-03-10", "close": 33.5, "volume": 2418192.0}, {"date": "2023-03-13", "close": 33.52, "volume": 3699619.0}, {"date": "2023-03-14", "close": 33.72, "volume": 3469568.0}, {"date": "2023-03-15", "close": 33.58, "volume": 3803321.0}, {"date": "2023-03-16", "close": 33.82, "volume": 2025481.0}, {"date": "2023-03-17", "close": 34.07, "volume": 2776708.0}, {"date": "2023-03-20", "close": 34.93, "volume": 2973922.0}, {"date": "2023-03-21", "close": 35.05, "volume": 2321608.0}, {"date": "2023-03-22", "close": 34.9, "volume": 2301388.0}, {"date": "2023-03-23", "close": 35.22, "volume": 2980385.0}, {"date": "2023-03-24", "close": 34.38, "volume": 5443831.0}, {"date": "2023-03-27", "close": 35.04, "volume": 3057741.0}, {"date": "2023-03-28", "close": 35.1, "volume": 3110428.0}, {"date": "2023-03-29", "close": 35.06, "volume": 2446101.0}, {"date": "2023-03-30", "close": 35.27, "volume": 2488069.0}, {"date": "2023-03-31", "close": 35.58, "volume": 2799972.0}, {"date": "2023-04-03", "close": 35.95, "volume": 2816888.0}, {"date": "2023-04-04", "close": 36.55, "volume": 3453147.0}, {"date": "2023-04-05", "close": 37.45, "volume": 5253054.0}, {"date": "2023-04-06", "close": 38.0, "volume": 5059669.0}, {"date": "2023-04-10", "close": 37.87, "volume": 2681626.0}, {"date": "2023-04-11", "close": 37.35, "volume": 2963135.0}, {"date": "2023-04-12", "close": 37.71, "volume": 2524755.0}, {"date": "2023-04-13", "close": 38.32, "volume": 2760726.0}, {"date": "2023-04-14", "close": 37.77, "volume": 2694053.0}, {"date": "2023-04-17", "close": 37.39, "volume": 2903680.0}, {"date": "2023-04-18", "close": 36.78, "volume": 2495489.0}, {"date": "2023-04-19", "close": 36.93, "volume": 2649152.0}, {"date": "2023-04-20", "close": 36.46, "volume": 2999036.0}, {"date": "2023-04-21", "close": 36.71, "volume": 2268153.0}, {"date": "2023-04-24", "close": 36.65, "volume": 2480625.0}, {"date": "2023-04-25", "close": 36.91, "volume": 3995929.0}, {"date": "2023-04-26", "close": 35.93, "volume": 3765703.0}, {"date": "2023-04-27", "close": 36.01, "volume": 2696222.0}, {"date": "2023-04-28", "close": 36.03, "volume": 2559895.0}, {"date": "2023-05-01", "close": 36.2, "volume": 2055123.0}, {"date": "2023-05-02", "close": 36.35, "volume": 2631486.0}, {"date": "2023-05-03", "close": 36.84, "volume": 4806681.0}, {"date": "2023-05-04", "close": 36.71, "volume": 2735396.0}, {"date": "2023-05-05", "close": 36.98, "volume": 2511063.0}, {"date": "2023-05-08", "close": 36.77, "volume": 2112001.0}, {"date": "2023-05-09", "close": 36.45, "volume": 2132899.0}, {"date": "2023-05-10", "close": 36.53, "volume": 2648498.0}, {"date": "2023-05-11", "close": 36.28, "volume": 1434960.0}, {"date": "2023-05-12", "close": 36.53, "volume": 2048207.0}, {"date": "2023-05-15", "close": 36.78, "volume": 2479306.0}, {"date": "2023-05-16", "close": 36.47, "volume": 2117801.0}, {"date": "2023-05-17", "close": 36.14, "volume": 2407690.0}, {"date": "2023-05-18", "close": 35.21, "volume": 3261463.0}, {"date": "2023-05-19", "close": 35.61, "volume": 2639904.0}, {"date": "2023-05-22", "close": 35.35, "volume": 3494480.0}, {"date": "2023-05-23", "close": 35.42, "volume": 1678100.0}, {"date": "2023-05-24", "close": 34.69, "volume": 2879487.0}, {"date": "2023-05-25", "close": 34.11, "volume": 3224258.0}, {"date": "2023-05-26", "close": 34.24, "volume": 2207800.0}, {"date": "2023-05-30", "close": 33.86, "volume": 4934892.0}, {"date": "2023-05-31", "close": 33.6, "volume": 3342195.0}, {"date": "2023-06-01", "close": 33.8, "volume": 2671290.0}, {"date": "2023-06-02", "close": 34.11, "volume": 1990776.0}, {"date": "2023-06-05", "close": 34.28, "volume": 1433783.0}, {"date": "2023-06-06", "close": 34.62, "volume": 2273380.0}, {"date": "2023-06-07", "close": 34.36, "volume": 2232634.0}, {"date": "2023-06-08", "close": 34.72, "volume": 2523807.0}, {"date": "2023-06-09", "close": 34.76, "volume": 1751218.0}, {"date": "2023-06-12", "close": 34.39, "volume": 2700352.0}, {"date": "2023-06-13", "close": 34.64, "volume": 3800496.0}, {"date": "2023-06-14", "close": 34.47, "volume": 1954800.0}, {"date": "2023-06-15", "close": 35.27, "volume": 3320842.0}, {"date": "2023-06-16", "close": 35.15, "volume": 5945470.0}, {"date": "2023-06-20", "close": 34.62, "volume": 2696456.0}, {"date": "2023-06-21", "close": 35.15, "volume": 7023244.0}, {"date": "2023-06-22", "close": 34.68, "volume": 4840526.0}, {"date": "2023-06-23", "close": 36.38, "volume": 7620437.0}, {"date": "2023-06-26", "close": 36.27, "volume": 3735483.0}, {"date": "2023-06-27", "close": 35.76, "volume": 4938966.0}, {"date": "2023-06-28", "close": 35.53, "volume": 3887398.0}, {"date": "2023-06-29", "close": 35.42, "volume": 4049963.0}, {"date": "2023-06-30", "close": 35.64, "volume": 4969969.0}, {"date": "2023-07-03", "close": 35.29, "volume": 2389307.0}, {"date": "2023-07-05", "close": 34.73, "volume": 3311250.0}, {"date": "2023-07-06", "close": 34.09, "volume": 3185670.0}, {"date": "2023-07-07", "close": 33.81, "volume": 3370003.0}, {"date": "2023-07-10", "close": 33.85, "volume": 2911158.0}, {"date": "2023-07-11", "close": 34.12, "volume": 2587998.0}, {"date": "2023-07-12", "close": 34.5, "volume": 3051394.0}, {"date": "2023-07-13", "close": 34.8, "volume": 2849181.0}, {"date": "2023-07-14", "close": 34.53, "volume": 2875233.0}, {"date": "2023-07-17", "close": 34.51, "volume": 2405922.0}, {"date": "2023-07-18", "close": 34.8, "volume": 2806883.0}, {"date": "2023-07-19", "close": 35.19, "volume": 2490290.0}, {"date": "2023-07-20", "close": 35.7, "volume": 2862975.0}, {"date": "2023-07-21", "close": 35.75, "volume": 3220425.0}, {"date": "2023-07-24", "close": 35.73, "volume": 3149665.0}, {"date": "2023-07-25", "close": 35.7, "volume": 3574683.0}, {"date": "2023-07-26", "close": 35.87, "volume": 4243195.0}, {"date": "2023-07-27", "close": 35.87, "volume": 2957001.0}, {"date": "2023-07-28", "close": 35.44, "volume": 2866241.0}, {"date": "2023-07-31", "close": 35.57, "volume": 2401719.0}, {"date": "2023-08-01", "close": 34.93, "volume": 2612996.0}, {"date": "2023-08-02", "close": 34.63, "volume": 2174263.0}, {"date": "2023-08-03", "close": 34.17, "volume": 2555235.0}, {"date": "2023-08-04", "close": 34.38, "volume": 3802099.0}, {"date": "2023-08-07", "close": 34.64, "volume": 1985273.0}, {"date": "2023-08-08", "close": 34.98, "volume": 2302272.0}, {"date": "2023-08-09", "close": 35.18, "volume": 1547751.0}, {"date": "2023-08-10", "close": 35.08, "volume": 1693790.0}, {"date": "2023-08-11", "close": 35.33, "volume": 5244055.0}, {"date": "2023-08-14", "close": 35.44, "volume": 5034914.0}, {"date": "2023-08-15", "close": 35.26, "volume": 3432308.0}, {"date": "2023-08-16", "close": 35.05, "volume": 2841858.0}, {"date": "2023-08-17", "close": 34.86, "volume": 4809960.0}, {"date": "2023-08-18", "close": 34.47, "volume": 3384522.0}, {"date": "2023-08-21", "close": 34.55, "volume": 2819820.0}, {"date": "2023-08-22", "close": 34.62, "volume": 2488324.0}, {"date": "2023-08-23", "close": 34.95, "volume": 2987520.0}, {"date": "2023-08-24", "close": 34.47, "volume": 2788407.0}, {"date": "2023-08-25", "close": 34.77, "volume": 2429077.0}, {"date": "2023-08-28", "close": 35.11, "volume": 3077967.0}, {"date": "2023-08-29", "close": 35.51, "volume": 2568826.0}, {"date": "2023-08-30", "close": 35.49, "volume": 1809990.0}, {"date": "2023-08-31", "close": 35.13, "volume": 3957640.0}, {"date": "2023-09-01", "close": 35.03, "volume": 1653881.0}, {"date": "2023-09-05", "close": 34.56, "volume": 2375821.0}, {"date": "2023-09-06", "close": 34.41, "volume": 2270478.0}, {"date": "2023-09-07", "close": 34.64, "volume": 2430970.0}, {"date": "2023-09-08", "close": 36.55, "volume": 11780720.0}, {"date": "2023-09-11", "close": 37.02, "volume": 5942843.0}, {"date": "2023-09-12", "close": 36.86, "volume": 3129532.0}, {"date": "2023-09-13", "close": 36.76, "volume": 4165993.0}, {"date": "2023-09-14", "close": 37.39, "volume": 4262092.0}, {"date": "2023-09-15", "close": 37.43, "volume": 4765924.0}, {"date": "2023-09-18", "close": 37.35, "volume": 3366281.0}, {"date": "2023-09-19", "close": 37.48, "volume": 2359735.0}, {"date": "2023-09-20", "close": 38.07, "volume": 4369208.0}, {"date": "2023-09-21", "close": 37.62, "volume": 4353321.0}, {"date": "2023-09-22", "close": 37.43, "volume": 4456468.0}, {"date": "2023-09-25", "close": 37.71, "volume": 5102442.0}, {"date": "2023-09-26", "close": 37.28, "volume": 2930780.0}, {"date": "2023-09-27", "close": 37.04, "volume": 2868857.0}, {"date": "2023-09-28", "close": 36.34, "volume": 8135359.0}, {"date": "2023-09-29", "close": 36.25, "volume": 4209366.0}, {"date": "2023-10-02", "close": 36.09, "volume": 3187743.0}, {"date": "2023-10-03", "close": 35.89, "volume": 2932195.0}, {"date": "2023-10-04", "close": 36.08, "volume": 3414619.0}, {"date": "2023-10-05", "close": 36.16, "volume": 2399490.0}, {"date": "2023-10-06", "close": 36.65, "volume": 3767692.0}, {"date": "2023-10-09", "close": 37.1, "volume": 2661776.0}, {"date": "2023-10-10", "close": 37.34, "volume": 2095444.0}, {"date": "2023-10-11", "close": 37.56, "volume": 2975651.0}, {"date": "2023-10-12", "close": 37.01, "volume": 4382236.0}, {"date": "2023-10-13", "close": 36.68, "volume": 2423714.0}, {"date": "2023-10-16", "close": 36.58, "volume": 2737138.0}, {"date": "2023-10-17", "close": 36.67, "volume": 3456349.0}, {"date": "2023-10-18", "close": 36.29, "volume": 2696224.0}, {"date": "2023-10-19", "close": 35.39, "volume": 4049134.0}, {"date": "2023-10-20", "close": 35.58, "volume": 2816708.0}, {"date": "2023-10-23", "close": 35.8, "volume": 3782837.0}, {"date": "2023-10-24", "close": 35.98, "volume": 2455930.0}, {"date": "2023-10-25", "close": 36.05, "volume": 2316432.0}, {"date": "2023-10-26", "close": 35.68, "volume": 4358619.0}, {"date": "2023-10-27", "close": 34.56, "volume": 5293963.0}, {"date": "2023-10-30", "close": 35.27, "volume": 3499997.0}, {"date": "2023-10-31", "close": 35.7, "volume": 5726192.0}, {"date": "2023-11-01", "close": 34.58, "volume": 8161330.0}, {"date": "2023-11-02", "close": 34.17, "volume": 5188589.0}, {"date": "2023-11-03", "close": 34.44, "volume": 4686437.0}, {"date": "2023-11-06", "close": 34.79, "volume": 2831327.0}, {"date": "2023-11-07", "close": 34.98, "volume": 2672832.0}, {"date": "2023-11-08", "close": 35.06, "volume": 2780397.0}, {"date": "2023-11-09", "close": 34.46, "volume": 4006510.0}, {"date": "2023-11-10", "close": 34.41, "volume": 3928144.0}, {"date": "2023-11-13", "close": 34.61, "volume": 4261459.0}, {"date": "2023-11-14", "close": 34.48, "volume": 3426161.0}, {"date": "2023-11-15", "close": 34.47, "volume": 4421114.0}, {"date": "2023-11-16", "close": 34.44, "volume": 4111576.0}, {"date": "2023-11-17", "close": 35.2, "volume": 4817105.0}, {"date": "2023-11-20", "close": 35.11, "volume": 2468881.0}, {"date": "2023-11-21", "close": 35.38, "volume": 2758933.0}, {"date": "2023-11-22", "close": 35.2, "volume": 1712725.0}, {"date": "2023-11-24", "close": 35.81, "volume": 1808018.0}, {"date": "2023-11-27", "close": 35.63, "volume": 2295643.0}, {"date": "2023-11-28", "close": 35.64, "volume": 2368349.0}, {"date": "2023-11-29", "close": 35.49, "volume": 2020470.0}, {"date": "2023-11-30", "close": 35.99, "volume": 2890580.0}, {"date": "2023-12-01", "close": 36.57, "volume": 2547381.0}, {"date": "2023-12-04", "close": 36.63, "volume": 3358901.0}, {"date": "2023-12-05", "close": 36.33, "volume": 2271443.0}, {"date": "2023-12-06", "close": 36.17, "volume": 2330377.0}, {"date": "2023-12-07", "close": 36.0, "volume": 2343680.0}, {"date": "2023-12-08", "close": 35.94, "volume": 1507605.0}, {"date": "2023-12-11", "close": 36.37, "volume": 2684164.0}, {"date": "2023-12-12", "close": 36.42, "volume": 4075345.0}, {"date": "2023-12-13", "close": 36.74, "volume": 2735798.0}, {"date": "2023-12-14", "close": 36.98, "volume": 4002033.0}, {"date": "2023-12-15", "close": 35.88, "volume": 5836302.0}, {"date": "2023-12-18", "close": 36.46, "volume": 2469564.0}, {"date": "2023-12-19", "close": 36.5, "volume": 1839585.0}, {"date": "2023-12-20", "close": 36.19, "volume": 4426029.0}, {"date": "2023-12-21", "close": 36.81, "volume": 2818767.0}, {"date": "2023-12-22", "close": 36.99, "volume": 1768342.0}, {"date": "2023-12-26", "close": 37.01, "volume": 1325823.0}, {"date": "2023-12-27", "close": 37.1, "volume": 1880481.0}, {"date": "2023-12-28", "close": 37.09, "volume": 1709888.0}, {"date": "2023-12-29", "close": 37.06, "volume": 1489015.0}, {"date": "2024-01-02", "close": 37.51, "volume": 3120311.0}, {"date": "2024-01-03", "close": 38.92, "volume": 4902450.0}, {"date": "2024-01-04", "close": 39.07, "volume": 3474304.0}, {"date": "2024-01-05", "close": 39.21, "volume": 2289341.0}, {"date": "2024-01-08", "close": 39.64, "volume": 2260205.0}, {"date": "2024-01-09", "close": 39.76, "volume": 2967714.0}, {"date": "2024-01-10", "close": 39.99, "volume": 2165164.0}, {"date": "2024-01-11", "close": 39.64, "volume": 2407222.0}, {"date": "2024-01-12", "close": 40.1, "volume": 3568462.0}, {"date": "2024-01-16", "close": 39.88, "volume": 2356557.0}, {"date": "2024-01-17", "close": 39.78, "volume": 4020988.0}, {"date": "2024-01-18", "close": 39.54, "volume": 3622772.0}, {"date": "2024-01-19", "close": 39.68, "volume": 3401877.0}, {"date": "2024-01-22", "close": 39.53, "volume": 3399702.0}, {"date": "2024-01-23", "close": 39.28, "volume": 2817211.0}, {"date": "2024-01-24", "close": 39.03, "volume": 5809870.0}, {"date": "2024-01-25", "close": 38.84, "volume": 3936726.0}, {"date": "2024-01-26", "close": 39.07, "volume": 3061478.0}, {"date": "2024-01-29", "close": 39.06, "volume": 2178606.0}, {"date": "2024-01-30", "close": 39.09, "volume": 2393933.0}, {"date": "2024-01-31", "close": 39.44, "volume": 7553305.0}, {"date": "2024-02-01", "close": 40.63, "volume": 5355049.0}, {"date": "2024-02-02", "close": 40.72, "volume": 3925361.0}, {"date": "2024-02-05", "close": 41.57, "volume": 7985062.0}, {"date": "2024-02-06", "close": 41.75, "volume": 3671690.0}, {"date": "2024-02-07", "close": 42.02, "volume": 6042880.0}, {"date": "2024-02-08", "close": 41.82, "volume": 4303324.0}, {"date": "2024-02-09", "close": 41.91, "volume": 3503429.0}, {"date": "2024-02-12", "close": 41.07, "volume": 6688824.0}, {"date": "2024-02-13", "close": 41.39, "volume": 7056902.0}, {"date": "2024-02-14", "close": 41.8, "volume": 7442574.0}, {"date": "2024-02-15", "close": 41.77, "volume": 4144993.0}, {"date": "2024-02-16", "close": 41.94, "volume": 3765798.0}, {"date": "2024-02-20", "close": 42.02, "volume": 4154312.0}, {"date": "2024-02-21", "close": 41.94, "volume": 3661177.0}, {"date": "2024-02-22", "close": 42.16, "volume": 6179571.0}, {"date": "2024-02-23", "close": 42.22, "volume": 3440906.0}, {"date": "2024-02-26", "close": 42.34, "volume": 3023384.0}, {"date": "2024-02-27", "close": 42.38, "volume": 3733723.0}, {"date": "2024-02-28", "close": 42.34, "volume": 4041124.0}, {"date": "2024-02-29", "close": 41.9, "volume": 4381434.0}, {"date": "2024-03-01", "close": 42.03, "volume": 2324675.0}, {"date": "2024-03-04", "close": 42.44, "volume": 2404302.0}, {"date": "2024-03-05", "close": 42.6, "volume": 2635266.0}, {"date": "2024-03-06", "close": 42.62, "volume": 3247401.0}, {"date": "2024-03-07", "close": 43.58, "volume": 4382357.0}, {"date": "2024-03-08", "close": 43.14, "volume": 3308066.0}, {"date": "2024-03-11", "close": 42.92, "volume": 2514787.0}, {"date": "2024-03-12", "close": 43.27, "volume": 2196713.0}, {"date": "2024-03-13", "close": 43.36, "volume": 1677763.0}, {"date": "2024-03-14", "close": 43.08, "volume": 1843306.0}, {"date": "2024-03-15", "close": 42.19, "volume": 4130059.0}, {"date": "2024-03-18", "close": 42.14, "volume": 1346141.0}, {"date": "2024-03-19", "close": 42.32, "volume": 1998809.0}, {"date": "2024-03-20", "close": 41.93, "volume": 1799376.0}, {"date": "2024-03-21", "close": 42.37, "volume": 2024458.0}, {"date": "2024-03-22", "close": 42.35, "volume": 1482677.0}, {"date": "2024-03-25", "close": 42.83, "volume": 3437180.0}, {"date": "2024-03-26", "close": 42.79, "volume": 3041578.0}, {"date": "2024-03-27", "close": 42.99, "volume": 2076567.0}, {"date": "2024-03-28", "close": 42.87, "volume": 1854756.0}, {"date": "2024-04-01", "close": 42.42, "volume": 1515071.0}, {"date": "2024-04-02", "close": 41.79, "volume": 2582029.0}, {"date": "2024-04-03", "close": 41.54, "volume": 3048511.0}, {"date": "2024-04-04", "close": 40.86, "volume": 2634138.0}, {"date": "2024-04-05", "close": 41.19, "volume": 6093092.0}, {"date": "2024-04-08", "close": 40.85, "volume": 1856137.0}, {"date": "2024-04-09", "close": 40.88, "volume": 3191316.0}, {"date": "2024-04-10", "close": 40.69, "volume": 4370362.0}, {"date": "2024-04-11", "close": 40.8, "volume": 2903779.0}, {"date": "2024-04-12", "close": 40.66, "volume": 5264697.0}, {"date": "2024-04-15", "close": 40.5, "volume": 3373753.0}, {"date": "2024-04-16", "close": 39.95, "volume": 2422869.0}, {"date": "2024-04-17", "close": 39.6, "volume": 3208339.0}, {"date": "2024-04-18", "close": 39.27, "volume": 2636945.0}, {"date": "2024-04-19", "close": 39.75, "volume": 1623882.0}, {"date": "2024-04-22", "close": 40.59, "volume": 3800880.0}, {"date": "2024-04-23", "close": 41.24, "volume": 2289896.0}, {"date": "2024-04-24", "close": 40.86, "volume": 1816111.0}, {"date": "2024-04-25", "close": 40.91, "volume": 3461979.0}, {"date": "2024-04-26", "close": 41.11, "volume": 2730464.0}, {"date": "2024-04-29", "close": 41.61, "volume": 4241678.0}, {"date": "2024-04-30", "close": 41.44, "volume": 3672349.0}, {"date": "2024-05-01", "close": 42.57, "volume": 4686149.0}, {"date": "2024-05-02", "close": 43.35, "volume": 6320454.0}, {"date": "2024-05-03", "close": 43.5, "volume": 4048068.0}, {"date": "2024-05-06", "close": 43.45, "volume": 2045663.0}, {"date": "2024-05-07", "close": 44.15, "volume": 3104015.0}, {"date": "2024-05-08", "close": 44.14, "volume": 2127460.0}, {"date": "2024-05-09", "close": 44.67, "volume": 4924643.0}, {"date": "2024-05-10", "close": 45.07, "volume": 3771079.0}, {"date": "2024-05-13", "close": 45.17, "volume": 2830827.0}, {"date": "2024-05-14", "close": 45.66, "volume": 3615092.0}, {"date": "2024-05-15", "close": 45.7, "volume": 3788130.0}, {"date": "2024-05-16", "close": 44.88, "volume": 4666360.0}, {"date": "2024-05-17", "close": 44.98, "volume": 1882986.0}, {"date": "2024-05-20", "close": 44.59, "volume": 5172442.0}, {"date": "2024-05-21", "close": 44.46, "volume": 3475004.0}, {"date": "2024-05-22", "close": 45.78, "volume": 6830708.0}, {"date": "2024-05-23", "close": 45.15, "volume": 5218576.0}, {"date": "2024-05-24", "close": 45.12, "volume": 2210289.0}, {"date": "2024-05-28", "close": 44.24, "volume": 2648080.0}, {"date": "2024-05-29", "close": 44.28, "volume": 2092187.0}, {"date": "2024-05-30", "close": 44.02, "volume": 1597451.0}, {"date": "2024-05-31", "close": 44.77, "volume": 3623877.0}, {"date": "2024-06-03", "close": 40.88, "volume": 13483900.0}, {"date": "2024-06-04", "close": 41.35, "volume": 5469440.0}, {"date": "2024-06-05", "close": 41.97, "volume": 7230440.0}, {"date": "2024-06-06", "close": 41.54, "volume": 3860822.0}, {"date": "2024-06-07", "close": 41.21, "volume": 3025354.0}, {"date": "2024-06-10", "close": 41.29, "volume": 2834397.0}, {"date": "2024-06-11", "close": 41.06, "volume": 2379050.0}, {"date": "2024-06-12", "close": 41.11, "volume": 2548560.0}, {"date": "2024-06-13", "close": 41.11, "volume": 2020251.0}, {"date": "2024-06-14", "close": 40.65, "volume": 2235352.0}, {"date": "2024-06-17", "close": 40.66, "volume": 2131428.0}, {"date": "2024-06-18", "close": 40.95, "volume": 2847649.0}, {"date": "2024-06-20", "close": 40.76, "volume": 2538141.0}, {"date": "2024-06-21", "close": 40.48, "volume": 3490372.0}, {"date": "2024-06-24", "close": 40.55, "volume": 3495700.0}, {"date": "2024-06-25", "close": 40.31, "volume": 2780351.0}, {"date": "2024-06-26", "close": 38.87, "volume": 10997040.0}, {"date": "2024-06-27", "close": 38.64, "volume": 5542940.0}, {"date": "2024-06-28", "close": 38.5, "volume": 7855979.0}, {"date": "2024-07-01", "close": 38.38, "volume": 2872558.0}, {"date": "2024-07-02", "close": 38.21, "volume": 3354099.0}, {"date": "2024-07-03", "close": 38.46, "volume": 1349530.0}, {"date": "2024-07-05", "close": 38.84, "volume": 3284491.0}, {"date": "2024-07-08", "close": 38.71, "volume": 2075447.0}, {"date": "2024-07-09", "close": 38.6, "volume": 2095353.0}, {"date": "2024-07-10", "close": 38.56, "volume": 2376638.0}, {"date": "2024-07-11", "close": 38.9, "volume": 2684196.0}, {"date": "2024-07-12", "close": 39.16, "volume": 2512206.0}, {"date": "2024-07-15", "close": 38.67, "volume": 2451434.0}, {"date": "2024-07-16", "close": 38.9, "volume": 2118311.0}, {"date": "2024-07-17", "close": 39.84, "volume": 3846610.0}, {"date": "2024-07-18", "close": 39.36, "volume": 1592081.0}, {"date": "2024-07-19", "close": 39.35, "volume": 1993996.0}, {"date": "2024-07-22", "close": 39.39, "volume": 2790193.0}, {"date": "2024-07-23", "close": 38.84, "volume": 3470272.0}, {"date": "2024-07-24", "close": 39.3, "volume": 2060260.0}, {"date": "2024-07-25", "close": 39.07, "volume": 2479742.0}, {"date": "2024-07-26", "close": 39.86, "volume": 3064146.0}, {"date": "2024-07-29", "close": 40.01, "volume": 3603668.0}, {"date": "2024-07-30", "close": 39.77, "volume": 4916963.0}, {"date": "2024-07-31", "close": 38.77, "volume": 3969864.0}, {"date": "2024-08-01", "close": 39.64, "volume": 4525593.0}, {"date": "2024-08-02", "close": 40.42, "volume": 4544971.0}, {"date": "2024-08-05", "close": 39.38, "volume": 6283141.0}, {"date": "2024-08-06", "close": 38.68, "volume": 5179606.0}, {"date": "2024-08-07", "close": 39.37, "volume": 5332399.0}, {"date": "2024-08-08", "close": 40.02, "volume": 5598922.0}, {"date": "2024-08-09", "close": 40.26, "volume": 5831882.0}, {"date": "2024-08-12", "close": 40.32, "volume": 2751727.0}, {"date": "2024-08-13", "close": 41.18, "volume": 3306815.0}, {"date": "2024-08-14", "close": 41.22, "volume": 2482910.0}, {"date": "2024-08-15", "close": 41.4, "volume": 2024219.0}, {"date": "2024-08-16", "close": 41.28, "volume": 3145786.0}, {"date": "2024-08-19", "close": 41.52, "volume": 1833646.0}, {"date": "2024-08-20", "close": 41.6, "volume": 1647242.0}, {"date": "2024-08-21", "close": 41.85, "volume": 2410394.0}, {"date": "2024-08-22", "close": 41.95, "volume": 1327218.0}, {"date": "2024-08-23", "close": 42.63, "volume": 3780536.0}, {"date": "2024-08-26", "close": 42.54, "volume": 1842813.0}, {"date": "2024-08-27", "close": 44.15, "volume": 11513900.0}, {"date": "2024-08-28", "close": 43.9, "volume": 3279703.0}, {"date": "2024-08-29", "close": 43.74, "volume": 3274783.0}, {"date": "2024-08-30", "close": 43.91, "volume": 3129097.0}, {"date": "2024-09-03", "close": 43.44, "volume": 3441882.0}, {"date": "2024-09-04", "close": 44.26, "volume": 2844728.0}, {"date": "2024-09-05", "close": 43.13, "volume": 3811877.0}, {"date": "2024-09-06", "close": 43.67, "volume": 3763259.0}, {"date": "2024-09-09", "close": 43.94, "volume": 2494844.0}, {"date": "2024-09-10", "close": 44.1, "volume": 3970633.0}, {"date": "2024-09-11", "close": 43.77, "volume": 3411692.0}, {"date": "2024-09-12", "close": 43.11, "volume": 3859727.0}, {"date": "2024-09-13", "close": 43.01, "volume": 3696278.0}, {"date": "2024-09-16", "close": 43.55, "volume": 2417012.0}, {"date": "2024-09-17", "close": 42.56, "volume": 3095429.0}, {"date": "2024-09-18", "close": 42.43, "volume": 3522469.0}, {"date": "2024-09-19", "close": 41.62, "volume": 6510357.0}, {"date": "2024-09-20", "close": 40.8, "volume": 5028061.0}, {"date": "2024-09-23", "close": 40.86, "volume": 2736707.0}, {"date": "2024-09-24", "close": 40.98, "volume": 3241244.0}, {"date": "2024-09-25", "close": 40.56, "volume": 2667156.0}, {"date": "2024-09-26", "close": 40.9, "volume": 2796834.0}, {"date": "2024-09-27", "close": 40.71, "volume": 3137117.0}, {"date": "2024-09-30", "close": 40.88, "volume": 2322057.0}, {"date": "2024-10-01", "close": 40.3, "volume": 3120664.0}, {"date": "2024-10-02", "close": 39.45, "volume": 5383682.0}, {"date": "2024-10-03", "close": 38.37, "volume": 5360964.0}, {"date": "2024-10-04", "close": 38.82, "volume": 6582359.0}, {"date": "2024-10-07", "close": 38.63, "volume": 3853184.0}, {"date": "2024-10-08", "close": 38.02, "volume": 4625673.0}, {"date": "2024-10-09", "close": 40.24, "volume": 19967660.0}, {"date": "2024-10-10", "close": 39.21, "volume": 7774962.0}, {"date": "2024-10-11", "close": 38.83, "volume": 7244135.0}, {"date": "2024-10-14", "close": 39.13, "volume": 4799361.0}, {"date": "2024-10-15", "close": 38.96, "volume": 4291285.0}, {"date": "2024-10-16", "close": 39.21, "volume": 4952600.0}, {"date": "2024-10-17", "close": 38.96, "volume": 4990561.0}, {"date": "2024-10-18", "close": 38.55, "volume": 3728344.0}, {"date": "2024-10-21", "close": 38.16, "volume": 2872533.0}, {"date": "2024-10-22", "close": 38.0, "volume": 3890217.0}, {"date": "2024-10-23", "close": 37.98, "volume": 4865936.0}, {"date": "2024-10-24", "close": 37.74, "volume": 4665570.0}, {"date": "2024-10-25", "close": 37.52, "volume": 3375405.0}, {"date": "2024-10-28", "close": 37.88, "volume": 4111601.0}, {"date": "2024-10-29", "close": 38.17, "volume": 6140692.0}, {"date": "2024-10-30", "close": 37.01, "volume": 13420000.0}, {"date": "2024-10-31", "close": 36.76, "volume": 12121660.0}, {"date": "2024-11-01", "close": 36.88, "volume": 6877236.0}, {"date": "2024-11-04", "close": 36.97, "volume": 3994531.0}, {"date": "2024-11-05", "close": 37.02, "volume": 7088128.0}, {"date": "2024-11-06", "close": 35.9, "volume": 14281670.0}, {"date": "2024-11-07", "close": 36.66, "volume": 14931960.0}, {"date": "2024-11-08", "close": 36.29, "volume": 8866773.0}, {"date": "2024-11-11", "close": 36.35, "volume": 5053971.0}, {"date": "2024-11-12", "close": 35.52, "volume": 7245974.0}, {"date": "2024-11-13", "close": 35.11, "volume": 7279471.0}, {"date": "2024-11-14", "close": 34.39, "volume": 7032511.0}, {"date": "2024-11-15", "close": 33.35, "volume": 13747890.0}, {"date": "2024-11-18", "close": 33.69, "volume": 8802112.0}, {"date": "2024-11-19", "close": 33.46, "volume": 8988437.0}, {"date": "2024-11-20", "close": 33.35, "volume": 7519391.0}, {"date": "2024-11-21", "close": 33.7, "volume": 7030641.0}, {"date": "2024-11-22", "close": 33.96, "volume": 4173390.0}, {"date": "2024-11-25", "close": 34.15, "volume": 4148516.0}, {"date": "2024-11-26", "close": 34.02, "volume": 4194666.0}, {"date": "2024-11-27", "close": 34.33, "volume": 2959073.0}, {"date": "2024-11-29", "close": 34.13, "volume": 2051795.0}, {"date": "2024-12-02", "close": 34.31, "volume": 3145146.0}, {"date": "2024-12-03", "close": 34.9, "volume": 5911131.0}, {"date": "2024-12-04", "close": 34.4, "volume": 4394206.0}, {"date": "2024-12-05", "close": 34.53, "volume": 4509145.0}, {"date": "2024-12-06", "close": 34.57, "volume": 3702817.0}, {"date": "2024-12-09", "close": 35.99, "volume": 7252562.0}, {"date": "2024-12-10", "close": 35.21, "volume": 5383630.0}, {"date": "2024-12-11", "close": 34.45, "volume": 3954138.0}, {"date": "2024-12-12", "close": 34.17, "volume": 3386339.0}, {"date": "2024-12-13", "close": 33.95, "volume": 3391380.0}, {"date": "2024-12-16", "close": 33.58, "volume": 4916560.0}, {"date": "2024-12-17", "close": 34.23, "volume": 4546446.0}, {"date": "2024-12-18", "close": 33.69, "volume": 3075050.0}, {"date": "2024-12-19", "close": 33.43, "volume": 3307234.0}, {"date": "2024-12-20", "close": 33.6, "volume": 6813063.0}, {"date": "2024-12-23", "close": 34.06, "volume": 3228802.0}, {"date": "2024-12-24", "close": 34.03, "volume": 1383078.0}, {"date": "2024-12-26", "close": 34.12, "volume": 1993615.0}, {"date": "2024-12-27", "close": 34.08, "volume": 3174412.0}, {"date": "2024-12-30", "close": 33.65, "volume": 5081275.0}, {"date": "2024-12-31", "close": 33.82, "volume": 2413894.0}, {"date": "2025-01-02", "close": 33.95, "volume": 1999102.0}, {"date": "2025-01-03", "close": 33.47, "volume": 2903352.0}, {"date": "2025-01-06", "close": 33.96, "volume": 3333753.0}, {"date": "2025-01-07", "close": 34.09, "volume": 3031253.0}, {"date": "2025-01-08", "close": 33.75, "volume": 2709540.0}, {"date": "2025-01-10", "close": 33.09, "volume": 3842142.0}, {"date": "2025-01-13", "close": 32.7, "volume": 4673828.0}, {"date": "2025-01-14", "close": 32.08, "volume": 6251524.0}, {"date": "2025-01-15", "close": 32.8, "volume": 4782402.0}, {"date": "2025-01-16", "close": 33.44, "volume": 4535039.0}, {"date": "2025-01-17", "close": 33.43, "volume": 3930595.0}, {"date": "2025-01-21", "close": 33.78, "volume": 4111320.0}, {"date": "2025-01-22", "close": 33.43, "volume": 3546186.0}, {"date": "2025-01-23", "close": 34.05, "volume": 3738614.0}, {"date": "2025-01-24", "close": 34.27, "volume": 3165928.0}, {"date": "2025-01-27", "close": 35.5, "volume": 6505288.0}, {"date": "2025-01-28", "close": 35.1, "volume": 4552898.0}, {"date": "2025-01-29", "close": 35.06, "volume": 6057362.0}, {"date": "2025-01-30", "close": 35.36, "volume": 5020445.0}, {"date": "2025-01-31", "close": 35.27, "volume": 5112730.0}, {"date": "2025-02-03", "close": 34.9, "volume": 3279980.0}, {"date": "2025-02-04", "close": 34.84, "volume": 7120968.0}, {"date": "2025-02-05", "close": 37.7, "volume": 10193210.0}, {"date": "2025-02-06", "close": 36.38, "volume": 7167978.0}, {"date": "2025-02-07", "close": 36.04, "volume": 5356543.0}, {"date": "2025-02-10", "close": 36.47, "volume": 4539615.0}, {"date": "2025-02-11", "close": 36.07, "volume": 4893117.0}, {"date": "2025-02-12", "close": 36.13, "volume": 3619986.0}, {"date": "2025-02-13", "close": 36.55, "volume": 4462616.0}, {"date": "2025-02-14", "close": 36.17, "volume": 4541919.0}, {"date": "2025-02-18", "close": 36.61, "volume": 4368601.0}, {"date": "2025-02-19", "close": 36.54, "volume": 3408594.0}, {"date": "2025-02-20", "close": 36.96, "volume": 6244672.0}, {"date": "2025-02-21", "close": 36.64, "volume": 5644723.0}, {"date": "2025-02-24", "close": 37.08, "volume": 2857899.0}, {"date": "2025-02-25", "close": 38.36, "volume": 10536500.0}, {"date": "2025-02-26", "close": 37.4, "volume": 7938470.0}, {"date": "2025-02-27", "close": 37.3, "volume": 7168264.0}, {"date": "2025-02-28", "close": 37.59, "volume": 6045956.0}, {"date": "2025-03-03", "close": 37.95, "volume": 3978770.0}, {"date": "2025-03-04", "close": 38.43, "volume": 6829920.0}, {"date": "2025-03-05", "close": 38.81, "volume": 2465902.0}, {"date": "2025-03-06", "close": 39.3, "volume": 5511194.0}, {"date": "2025-03-07", "close": 40.05, "volume": 8122546.0}, {"date": "2025-03-10", "close": 40.32, "volume": 7799319.0}, {"date": "2025-03-11", "close": 39.5, "volume": 6015119.0}, {"date": "2025-03-12", "close": 38.88, "volume": 5601119.0}, {"date": "2025-03-13", "close": 39.23, "volume": 3937653.0}, {"date": "2025-03-14", "close": 39.49, "volume": 4939691.0}, {"date": "2025-03-17", "close": 40.25, "volume": 4160818.0}, {"date": "2025-03-18", "close": 40.39, "volume": 3657702.0}, {"date": "2025-03-19", "close": 39.55, "volume": 4421106.0}, {"date": "2025-03-20", "close": 39.41, "volume": 3346134.0}, {"date": "2025-03-21", "close": 39.24, "volume": 4021638.0}, {"date": "2025-03-24", "close": 38.57, "volume": 4066945.0}, {"date": "2025-03-25", "close": 38.58, "volume": 5837805.0}, {"date": "2025-03-26", "close": 38.31, "volume": 4916160.0}, {"date": "2025-03-27", "close": 38.52, "volume": 2248301.0}, {"date": "2025-03-28", "close": 38.74, "volume": 3220710.0}, {"date": "2025-03-31", "close": 38.74, "volume": 5357845.0}, {"date": "2025-04-01", "close": 37.87, "volume": 5290738.0}, {"date": "2025-04-02", "close": 37.64, "volume": 3720508.0}, {"date": "2025-04-03", "close": 39.01, "volume": 10940010.0}, {"date": "2025-04-04", "close": 36.53, "volume": 10603740.0}, {"date": "2025-04-07", "close": 34.84, "volume": 7495426.0}, {"date": "2025-04-08", "close": 34.13, "volume": 7228764.0}, {"date": "2025-04-09", "close": 34.48, "volume": 9674183.0}, {"date": "2025-04-10", "close": 33.6, "volume": 8484822.0}, {"date": "2025-04-11", "close": 34.64, "volume": 9084666.0}, {"date": "2025-04-14", "close": 35.28, "volume": 5891978.0}, {"date": "2025-04-15", "close": 35.68, "volume": 3700686.0}, {"date": "2025-04-16", "close": 35.37, "volume": 2897666.0}, {"date": "2025-04-17", "close": 35.93, "volume": 4813943.0}, {"date": "2025-04-21", "close": 36.45, "volume": 6612621.0}, {"date": "2025-04-22", "close": 36.63, "volume": 6776530.0}, {"date": "2025-04-23", "close": 37.03, "volume": 4458712.0}, {"date": "2025-04-24", "close": 37.5, "volume": 4765088.0}, {"date": "2025-04-25", "close": 37.43, "volume": 3909323.0}, {"date": "2025-04-28", "close": 38.06, "volume": 5758835.0}, {"date": "2025-04-29", "close": 38.97, "volume": 8255873.0}, {"date": "2025-04-30", "close": 39.85, "volume": 8033136.0}, {"date": "2025-05-01", "close": 38.75, "volume": 4449688.0}, {"date": "2025-05-02", "close": 39.07, "volume": 4287438.0}, {"date": "2025-05-05", "close": 38.85, "volume": 2821018.0}, {"date": "2025-05-06", "close": 37.5, "volume": 9185610.0}, {"date": "2025-05-07", "close": 37.17, "volume": 5030292.0}, {"date": "2025-05-08", "close": 36.87, "volume": 5942866.0}, {"date": "2025-05-09", "close": 36.62, "volume": 3511872.0}, {"date": "2025-05-12", "close": 37.37, "volume": 6018253.0}, {"date": "2025-05-13", "close": 36.35, "volume": 5084195.0}, {"date": "2025-05-14", "close": 36.22, "volume": 7084171.0}, {"date": "2025-05-15", "close": 37.57, "volume": 7528211.0}, {"date": "2025-05-16", "close": 37.64, "volume": 7222246.0}, {"date": "2025-05-19", "close": 37.96, "volume": 3866897.0}, {"date": "2025-05-20", "close": 38.4, "volume": 2749166.0}, {"date": "2025-05-21", "close": 38.54, "volume": 2996428.0}, {"date": "2025-05-22", "close": 38.92, "volume": 5844906.0}, {"date": "2025-05-23", "close": 38.66, "volume": 3667064.0}, {"date": "2025-05-27", "close": 39.44, "volume": 3511835.0}, {"date": "2025-05-28", "close": 39.18, "volume": 4221416.0}, {"date": "2025-05-29", "close": 40.0, "volume": 5048296.0}, {"date": "2025-05-30", "close": 41.03, "volume": 7372579.0}, {"date": "2025-06-02", "close": 41.66, "volume": 4420011.0}, {"date": "2025-06-03", "close": 40.46, "volume": 6328903.0}, {"date": "2025-06-04", "close": 40.8, "volume": 2939921.0}, {"date": "2025-06-05", "close": 41.15, "volume": 3248815.0}, {"date": "2025-06-06", "close": 41.2, "volume": 3225597.0}, {"date": "2025-06-09", "close": 40.86, "volume": 3920110.0}, {"date": "2025-06-10", "close": 41.3, "volume": 5087865.0}, {"date": "2025-06-11", "close": 41.62, "volume": 4494382.0}, {"date": "2025-06-12", "close": 42.49, "volume": 3558863.0}, {"date": "2025-06-13", "close": 40.86, "volume": 7658807.0}, {"date": "2025-06-16", "close": 40.49, "volume": 4651855.0}, {"date": "2025-06-17", "close": 39.72, "volume": 4685472.0}, {"date": "2025-06-18", "close": 38.64, "volume": 8171577.0}, {"date": "2025-06-20", "close": 38.07, "volume": 8246148.0}, {"date": "2025-06-23", "close": 38.26, "volume": 4858851.0}, {"date": "2025-06-24", "close": 38.68, "volume": 4821255.0}, {"date": "2025-06-25", "close": 38.28, "volume": 3829520.0}, {"date": "2025-06-26", "close": 38.55, "volume": 4773211.0}, {"date": "2025-06-27", "close": 38.58, "volume": 4919232.0}, {"date": "2025-06-30", "close": 38.4, "volume": 4803745.0}, {"date": "2025-07-01", "close": 38.95, "volume": 6553798.0}, {"date": "2025-07-02", "close": 38.51, "volume": 4880440.0}, {"date": "2025-07-03", "close": 38.18, "volume": 3002585.0}, {"date": "2025-07-07", "close": 38.19, "volume": 3866114.0}, {"date": "2025-07-08", "close": 38.48, "volume": 5121333.0}, {"date": "2025-07-09", "close": 39.04, "volume": 3624560.0}, {"date": "2025-07-10", "close": 39.58, "volume": 6088931.0}, {"date": "2025-07-11", "close": 38.28, "volume": 6300029.0}, {"date": "2025-07-14", "close": 38.29, "volume": 4798013.0}, {"date": "2025-07-15", "close": 37.82, "volume": 8569349.0}, {"date": "2025-07-16", "close": 38.28, "volume": 6323837.0}, {"date": "2025-07-17", "close": 36.47, "volume": 14705980.0}, {"date": "2025-07-18", "close": 36.31, "volume": 6134638.0}, {"date": "2025-07-21", "close": 36.2, "volume": 3344162.0}, {"date": "2025-07-22", "close": 37.02, "volume": 5146643.0}, {"date": "2025-07-23", "close": 38.03, "volume": 13453960.0}, {"date": "2025-07-24", "close": 38.23, "volume": 4735200.0}, {"date": "2025-07-25", "close": 37.97, "volume": 4016820.0}, {"date": "2025-07-28", "close": 37.45, "volume": 3731451.0}, {"date": "2025-07-29", "close": 37.67, "volume": 6336387.0}, {"date": "2025-07-30", "close": 38.97, "volume": 7846799.0}, {"date": "2025-07-31", "close": 37.15, "volume": 8005923.0}, {"date": "2025-08-01", "close": 37.56, "volume": 3678368.0}, {"date": "2025-08-04", "close": 37.68, "volume": 3288143.0}, {"date": "2025-08-05", "close": 37.32, "volume": 3405394.0}, {"date": "2025-08-06", "close": 36.75, "volume": 3121336.0}, {"date": "2025-08-07", "close": 37.58, "volume": 3709763.0}, {"date": "2025-08-08", "close": 37.8, "volume": 3409790.0}, {"date": "2025-08-11", "close": 37.71, "volume": 2605580.0}, {"date": "2025-08-12", "close": 38.22, "volume": 2656232.0}, {"date": "2025-08-13", "close": 39.13, "volume": 3493245.0}, {"date": "2025-08-14", "close": 39.23, "volume": 2705251.0}, {"date": "2025-08-15", "close": 39.36, "volume": 3038542.0}, {"date": "2025-08-18", "close": 39.07, "volume": 2442386.0}, {"date": "2025-08-19", "close": 39.62, "volume": 3447859.0}, {"date": "2025-08-20", "close": 40.07, "volume": 4492319.0}, {"date": "2025-08-21", "close": 40.08, "volume": 2140009.0}, {"date": "2025-08-22", "close": 40.19, "volume": 3403653.0}, {"date": "2025-08-25", "close": 39.64, "volume": 1877928.0}, {"date": "2025-08-26", "close": 39.83, "volume": 2280594.0}, {"date": "2025-08-27", "close": 39.91, "volume": 3757999.0}, {"date": "2025-08-28", "close": 39.44, "volume": 4676933.0}, {"date": "2025-08-29", "close": 39.67, "volume": 3591556.0}, {"date": "2025-09-02", "close": 38.96, "volume": 4325820.0}, {"date": "2025-09-03", "close": 39.36, "volume": 4207597.0}, {"date": "2025-09-04", "close": 39.61, "volume": 2935651.0}, {"date": "2025-09-05", "close": 40.5, "volume": 6540654.0}, {"date": "2025-09-08", "close": 40.05, "volume": 2817444.0}, {"date": "2025-09-09", "close": 40.78, "volume": 9420887.0}, {"date": "2025-09-10", "close": 40.5, "volume": 3014128.0}, {"date": "2025-09-11", "close": 41.48, "volume": 2653424.0}, {"date": "2025-09-12", "close": 40.83, "volume": 4741975.0}, {"date": "2025-09-15", "close": 40.3, "volume": 2793662.0}, {"date": "2025-09-16", "close": 40.05, "volume": 3238835.0}, {"date": "2025-09-17", "close": 40.36, "volume": 3929480.0}, {"date": "2025-09-18", "close": 40.3, "volume": 2019919.0}, {"date": "2025-09-19", "close": 40.67, "volume": 3691390.0}, {"date": "2025-09-22", "close": 40.91, "volume": 3093521.0}, {"date": "2025-09-23", "close": 40.52, "volume": 3389282.0}, {"date": "2025-09-24", "close": 40.18, "volume": 3286115.0}, {"date": "2025-09-25", "close": 39.52, "volume": 4638071.0}, {"date": "2025-09-26", "close": 39.85, "volume": 4760844.0}, {"date": "2025-09-29", "close": 41.1, "volume": 7271643.0}, {"date": "2025-09-30", "close": 43.16, "volume": 11695550.0}, {"date": "2025-10-01", "close": 45.51, "volume": 14144170.0}, {"date": "2025-10-02", "close": 43.69, "volume": 13319350.0}, {"date": "2025-10-03", "close": 43.35, "volume": 13115770.0}, {"date": "2025-10-06", "close": 43.45, "volume": 6465430.0}, {"date": "2025-10-07", "close": 43.5, "volume": 3867853.0}, {"date": "2025-10-08", "close": 43.35, "volume": 2947936.0}, {"date": "2025-10-09", "close": 43.44, "volume": 4429799.0}, {"date": "2025-10-10", "close": 43.54, "volume": 5318571.0}, {"date": "2025-10-13", "close": 43.69, "volume": 3151492.0}, {"date": "2025-10-14", "close": 44.15, "volume": 3693655.0}, {"date": "2025-10-15", "close": 43.78, "volume": 4551887.0}, {"date": "2025-10-16", "close": 43.77, "volume": 2609859.0}, {"date": "2025-10-17", "close": 43.91, "volume": 4076087.0}, {"date": "2025-10-20", "close": 44.12, "volume": 3216791.0}, {"date": "2025-10-21", "close": 43.94, "volume": 3909955.0}, {"date": "2025-10-22", "close": 44.26, "volume": 3044494.0}, {"date": "2025-10-23", "close": 45.54, "volume": 7897577.0}, {"date": "2025-10-24", "close": 43.24, "volume": 9860195.0}, {"date": "2025-10-27", "close": 43.8, "volume": 5573082.0}, {"date": "2025-10-28", "close": 43.7, "volume": 8410490.0}, {"date": "2025-10-29", "close": 45.93, "volume": 13924420.0}, {"date": "2025-10-30", "close": 46.94, "volume": 8724758.0}, {"date": "2025-10-31", "close": 46.86, "volume": 5027438.0}, {"date": "2025-11-03", "close": 46.35, "volume": 4764898.0}, {"date": "2025-11-04", "close": 46.82, "volume": 5065415.0}, {"date": "2025-11-05", "close": 46.69, "volume": 5524960.0}, {"date": "2025-11-06", "close": 47.1, "volume": 4212600.0}, {"date": "2025-11-07", "close": 46.63, "volume": 5552887.0}, {"date": "2025-11-10", "close": 47.36, "volume": 2861682.0}, {"date": "2025-11-11", "close": 48.41, "volume": 3916115.0}, {"date": "2025-11-12", "close": 48.07, "volume": 3566145.0}, {"date": "2025-11-13", "close": 48.14, "volume": 4035935.0}, {"date": "2025-11-14", "close": 47.18, "volume": 5054167.0}, {"date": "2025-11-17", "close": 47.53, "volume": 3735109.0}, {"date": "2025-11-18", "close": 47.37, "volume": 4634984.0}, {"date": "2025-11-19", "close": 46.34, "volume": 6213130.0}, {"date": "2025-11-20", "close": 46.11, "volume": 6208599.0}, {"date": "2025-11-21", "close": 47.19, "volume": 4235435.0}, {"date": "2025-11-24", "close": 46.99, "volume": 5306127.0}, {"date": "2025-11-25", "close": 47.55, "volume": 6602184.0}, {"date": "2025-11-26", "close": 48.02, "volume": 4282065.0}, {"date": "2025-11-28", "close": 47.86, "volume": 2851788.0}, {"date": "2025-12-01", "close": 47.19, "volume": 3663248.0}, {"date": "2025-12-02", "close": 48.27, "volume": 4840745.0}, {"date": "2025-12-03", "close": 48.97, "volume": 3696082.0}, {"date": "2025-12-04", "close": 48.57, "volume": 3326056.0}, {"date": "2025-12-05", "close": 48.41, "volume": 2380422.0}, {"date": "2025-12-08", "close": 48.47, "volume": 4354005.0}, {"date": "2025-12-09", "close": 47.27, "volume": 3782770.0}, {"date": "2025-12-10", "close": 48.41, "volume": 2988235.0}, {"date": "2025-12-11", "close": 48.88, "volume": 3871093.0}, {"date": "2025-12-12", "close": 48.81, "volume": 2972812.0}, {"date": "2025-12-15", "close": 49.24, "volume": 4059483.0}, {"date": "2025-12-16", "close": 48.78, "volume": 3800683.0}, {"date": "2025-12-17", "close": 48.71, "volume": 5257660.0}, {"date": "2025-12-18", "close": 48.29, "volume": 3470365.0}, {"date": "2025-12-19", "close": 48.61, "volume": 3286418.0}, {"date": "2025-12-22", "close": 48.59, "volume": 2602844.0}, {"date": "2025-12-23", "close": 48.85, "volume": 2857702.0}, {"date": "2025-12-24", "close": 48.96, "volume": 1064871.0}, {"date": "2025-12-26", "close": 49.08, "volume": 1207599.0}, {"date": "2025-12-29", "close": 49.11, "volume": 1821112.0}, {"date": "2025-12-30", "close": 49.3, "volume": 1833635.0}, {"date": "2025-12-31", "close": 49.04, "volume": 1584812.0}, {"date": "2026-01-02", "close": 49.63, "volume": 3486261.0}, {"date": "2026-01-05", "close": 49.02, "volume": 5277928.0}, {"date": "2026-01-06", "close": 50.56, "volume": 5923880.0}, {"date": "2026-01-07", "close": 50.62, "volume": 5205076.0}, {"date": "2026-01-08", "close": 50.22, "volume": 4406993.0}, {"date": "2026-01-09", "close": 50.39, "volume": 3925737.0}, {"date": "2026-01-12", "close": 50.39, "volume": 2640696.0}, {"date": "2026-01-13", "close": 49.9, "volume": 3693228.0}, {"date": "2026-01-14", "close": 50.79, "volume": 3684192.0}, {"date": "2026-01-15", "close": 49.12, "volume": 6545320.0}, {"date": "2026-01-16", "close": 48.22, "volume": 7543556.0}, {"date": "2026-01-20", "close": 47.65, "volume": 8201247.0}, {"date": "2026-01-21", "close": 48.07, "volume": 6516360.0}, {"date": "2026-01-22", "close": 48.65, "volume": 4564463.0}, {"date": "2026-01-23", "close": 49.15, "volume": 5430027.0}, {"date": "2026-01-26", "close": 50.32, "volume": 4220693.0}, {"date": "2026-01-27", "close": 50.8, "volume": 5105322.0}, {"date": "2026-01-28", "close": 50.1, "volume": 5883597.0}, {"date": "2026-01-29", "close": 50.66, "volume": 5904832.0}, {"date": "2026-01-30", "close": 51.6, "volume": 5489868.0}, {"date": "2026-02-02", "close": 52.47, "volume": 4151245.0}, {"date": "2026-02-03", "close": 53.34, "volume": 6205900.0}, {"date": "2026-02-04", "close": 57.23, "volume": 10897000.0}, {"date": "2026-02-05", "close": 59.17, "volume": 13085090.0}, {"date": "2026-02-06", "close": 60.23, "volume": 8149117.0}, {"date": "2026-02-09", "close": 59.01, "volume": 8070939.0}, {"date": "2026-02-10", "close": 58.82, "volume": 9503887.0}, {"date": "2026-02-11", "close": 58.49, "volume": 6951483.0}, {"date": "2026-02-12", "close": 58.54, "volume": 6244583.0}, {"date": "2026-02-13", "close": 58.93, "volume": 6280813.0}, {"date": "2026-02-17", "close": 60.87, "volume": 5675239.0}, {"date": "2026-02-18", "close": 61.18, "volume": 5390007.0}, {"date": "2026-02-19", "close": 60.85, "volume": 4868391.0}, {"date": "2026-02-20", "close": 59.52, "volume": 7219656.0}, {"date": "2026-02-23", "close": 59.26, "volume": 6849339.0}, {"date": "2026-02-24", "close": 59.12, "volume": 5755806.0}, {"date": "2026-02-25", "close": 59.54, "volume": 4627146.0}, {"date": "2026-02-26", "close": 58.07, "volume": 6224595.0}, {"date": "2026-02-27", "close": 59.13, "volume": 5981886.0}, {"date": "2026-03-02", "close": 58.29, "volume": 3167755.0}, {"date": "2026-03-03", "close": 57.07, "volume": 3914023.0}, {"date": "2026-03-04", "close": 56.83, "volume": 3815317.0}, {"date": "2026-03-05", "close": 55.27, "volume": 6887633.0}, {"date": "2026-03-06", "close": 54.51, "volume": 6192588.0}, {"date": "2026-03-09", "close": 55.51, "volume": 5966952.0}, {"date": "2026-03-10", "close": 55.32, "volume": 5365332.0}, {"date": "2026-03-11", "close": 55.15, "volume": 5396020.0}, {"date": "2026-03-12", "close": 54.28, "volume": 5329635.0}, {"date": "2026-03-13", "close": 53.39, "volume": 4661241.0}, {"date": "2026-03-16", "close": 53.77, "volume": 4149076.0}, {"date": "2026-03-17", "close": 53.41, "volume": 3404391.0}, {"date": "2026-03-18", "close": 52.06, "volume": 4654642.0}, {"date": "2026-03-19", "close": 52.37, "volume": 3990439.0}, {"date": "2026-03-20", "close": 51.84, "volume": 4637321.0}, {"date": "2026-03-23", "close": 51.99, "volume": 4333628.0}, {"date": "2026-03-24", "close": 52.95, "volume": 4778666.0}, {"date": "2026-03-25", "close": 54.7, "volume": 5306366.0}, {"date": "2026-03-26", "close": 53.94, "volume": 6556812.0}, {"date": "2026-03-27", "close": 53.84, "volume": 3034219.0}, {"date": "2026-03-30", "close": 54.23, "volume": 3361522.0}, {"date": "2026-03-31", "close": 55.19, "volume": 5532363.0}, {"date": "2026-04-01", "close": 55.99, "volume": 6254070.0}, {"date": "2026-04-02", "close": 56.69, "volume": 3877549.0}, {"date": "2026-04-06", "close": 56.37, "volume": 2051482.0}, {"date": "2026-04-07", "close": 55.84, "volume": 3845855.0}, {"date": "2026-04-08", "close": 57.37, "volume": 3809531.0}, {"date": "2026-04-09", "close": 58.36, "volume": 3465820.0}, {"date": "2026-04-10", "close": 58.21, "volume": 4407797.0}, {"date": "2026-04-13", "close": 58.94, "volume": 4153647.0}, {"date": "2026-04-14", "close": 59.18, "volume": 3753518.0}, {"date": "2026-04-15", "close": 57.81, "volume": 3379569.0}, {"date": "2026-04-16", "close": 57.13, "volume": 3002824.0}, {"date": "2026-04-17", "close": 58.35, "volume": 2986407.0}, {"date": "2026-04-20", "close": 57.35, "volume": 3662217.0}, {"date": "2026-04-21", "close": 56.12, "volume": 3998928.0}, {"date": "2026-04-22", "close": 55.7, "volume": 3584529.0}, {"date": "2026-04-23", "close": 55.63, "volume": 3454014.0}, {"date": "2026-04-24", "close": 54.44, "volume": 5048859.0}, {"date": "2026-04-27", "close": 54.22, "volume": 3084705.0}, {"date": "2026-04-28", "close": 54.47, "volume": 6752025.0}, {"date": "2026-04-29", "close": 51.4, "volume": 11238540.0}, {"date": "2026-04-30", "close": 52.31, "volume": 5148349.0}, {"date": "2026-05-01", "close": 51.61, "volume": 3938164.0}, {"date": "2026-05-04", "close": 50.9, "volume": 3202813.0}, {"date": "2026-05-05", "close": 50.38, "volume": 3521803.0}, {"date": "2026-05-06", "close": 50.53, "volume": 3897572.0}, {"date": "2026-05-07", "close": 50.5, "volume": 3403388.0}, {"date": "2026-05-08", "close": 50.41, "volume": 2409267.0}, {"date": "2026-05-11", "close": 49.81, "volume": 3575532.0}, {"date": "2026-05-12", "close": 50.9, "volume": 4848760.0}, {"date": "2026-05-13", "close": 50.99, "volume": 4114166.0}, {"date": "2026-05-14", "close": 50.96, "volume": 3536038.0}, {"date": "2026-05-15", "close": 49.67, "volume": 3915138.0}, {"date": "2026-05-18", "close": 50.26, "volume": 3108116.0}, {"date": "2026-05-19", "close": 51.05, "volume": 3834731.0}, {"date": "2026-05-20", "close": 50.78, "volume": 2898791.0}, {"date": "2026-05-21", "close": 51.53, "volume": 2102483.0}, {"date": "2026-05-22", "close": 51.38, "volume": 3154091.0}, {"date": "2026-05-26", "close": 51.5, "volume": 2835528.0}, {"date": "2026-05-27", "close": 51.58, "volume": 3066585.0}, {"date": "2026-05-28", "close": 51.24, "volume": 3965371.0}, {"date": "2026-05-29", "close": 50.54, "volume": 2798032.0}, {"date": "2026-06-01", "close": 49.31, "volume": 4053456.0}, {"date": "2026-06-02", "close": 49.0, "volume": 2942052.0}, {"date": "2026-06-03", "close": 49.72, "volume": 3811760.0}, {"date": "2026-06-04", "close": 51.27, "volume": 3894031.0}, {"date": "2026-06-05", "close": 51.52, "volume": 4048091.0}, {"date": "2026-06-08", "close": 50.64, "volume": 4836416.0}, {"date": "2026-06-09", "close": 51.25, "volume": 6115445.0}, {"date": "2026-06-10", "close": 51.17, "volume": 5076049.0}, {"date": "2026-06-11", "close": 52.86, "volume": 5018503.0}, {"date": "2026-06-12", "close": 53.04, "volume": 3805968.0}, {"date": "2026-06-15", "close": 52.23, "volume": 3434301.0}, {"date": "2026-06-16", "close": 52.22, "volume": 3853989.0}, {"date": "2026-06-17", "close": 52.15, "volume": 4016836.0}, {"date": "2026-06-18", "close": 50.67, "volume": 4219335.0}, {"date": "2026-06-22", "close": 50.74, "volume": 3735158.0}, {"date": "2026-06-23", "close": 52.07, "volume": 3008450.0}, {"date": "2026-06-24", "close": 51.09, "volume": 3669866.0}, {"date": "2026-06-25", "close": 51.89, "volume": 3575367.0}, {"date": "2026-06-26", "close": 52.5, "volume": 4205019.0}, {"date": "2026-06-29", "close": 52.81, "volume": 4183345.0}, {"date": "2026-06-30", "close": 52.42, "volume": 4011091.0}, {"date": "2026-07-01", "close": 51.3, "volume": 3202650.0}, {"date": "2026-07-02", "close": 53.66, "volume": 3802658.0}, {"date": "2026-07-06", "close": 53.09, "volume": 3776825.0}, {"date": "2026-07-07", "close": 53.32, "volume": 3673256.0}, {"date": "2026-07-08", "close": 52.52, "volume": 3083707.0}, {"date": "2026-07-09", "close": 52.47, "volume": 2358079.0}, {"date": "2026-07-10", "close": 52.78, "volume": 2867670.0}, {"date": "2026-07-13", "close": 52.29, "volume": 2050821.0}, {"date": "2026-07-14", "close": 51.25, "volume": 3315365.0}, {"date": "2026-07-15", "close": 51.45, "volume": 2800186.0}, {"date": "2026-07-16", "close": 52.77, "volume": 3978763.0}, {"date": "2026-07-17", "close": 51.76, "volume": 10759790.0}, {"date": "2026-07-20", "close": 50.04, "volume": 5345421.0}, {"date": "2026-07-21", "close": 50.78, "volume": 3901504.0}, {"date": "2026-07-22", "close": 50.76, "volume": 3976764.0}, {"date": "2026-07-23", "close": 50.74, "volume": 4120568.0}, {"date": "2026-07-24", "close": 51.35, "volume": 5863357.0}, {"date": "2026-07-27", "close": 51.98, "volume": 5503300.0}, {"date": "2026-07-28", "close": 53.71, "volume": 8292871.0}, {"date": "2026-07-29", "close": 53.22, "volume": 6309737.0}, {"date": "2026-07-30", "close": 52.07, "volume": 6110522.0}, {"date": "2026-07-31", "close": 51.69, "volume": 3982166.0}, {"date": "2026-08-03", "close": 51.51, "volume": 4530772.0}, {"date": "2026-08-04", "close": 51.53, "volume": 4559028.0}, {"date": "2026-08-05", "close": 51.46, "volume": 2483314.0}, {"date": "2026-08-06", "close": 52.17, "volume": 2506644.0}, {"date": "2026-08-07", "close": 52.96, "volume": 2522112.0}], "refreshing": true}