{"ticker": "HRL", "overview": {"cik": "48465", "ticker": "HRL", "name": "HORMEL FOODS CORP /DE/", "industry": "Meat Packing Plants", "country": "United States", "sic": "2011", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001192933-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000048465-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002153282-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001531376-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001590716-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001476403-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001435654-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001614711-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531376-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001614708-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112101", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0002153282-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000048465-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000048465-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0000048465-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000048465-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001614708-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000443", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000048465-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002123047-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002117379-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000042", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000040", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000038", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000036", "price_sensitive": false}]}, "description": "HORMEL FOODS CORP /DE/ trades as HRL on the NYSE and is registered in the United States, classified under Meat Packing Plants (SIC 2011). Privy Trades holds 17 insider filings for the company. The most recent filing on record is dated 25 October 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": "HRL", "has_prices": true, "as_of": "2026-08-07", "last": 25.02, "prev_close": 25.09, "change": -0.07000000000000028, "change_pct": -0.0027899561578318167, "session_volume": 2209321.0, "vwap_5": 25.187607912017008, "vwap_20": 25.26729137658095, "vwap_60": 23.79535533342451, "vwap_250": 23.66802918807027, "high_52w": 26.51, "low_52w": 19.74, "avg_volume_20": 3457886.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001341185-26-000009", "src": "INSIDERS", "ticker": "HRL", "cik": "48465", "company": "HORMEL FOODS CORP /DE/", "company_raw": "HORMEL FOODS CORP /DE/", "who": "D. Scott Aakre", "who_key": "Aakre D Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 137719.28999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Meat Packing Plants", "country": "United States", "headline": "Director files routine paperwork on HRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341185/000134118526000009/0001341185-26-000009-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12405}, {"id": "0001192933-26-000004", "src": "INSIDERS", "ticker": "HRL", "cik": "48465", "company": "HORMEL FOODS CORP /DE/", "company_raw": "HORMEL FOODS CORP /DE/", "who": "Jeffrey M. Ettinger", "who_key": "ETTINGER JEFFREY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 317879.63999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Meat Packing Plants", "country": "United States", "headline": "Director files routine paperwork on HRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192933/000119293326000004/0001192933-26-000004-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12405}, {"id": "0002153282-26-000004", "src": "INSIDERS", "ticker": "HRL", "cik": "48465", "company": "HORMEL FOODS CORP /DE/", "company_raw": "HORMEL FOODS CORP /DE/", "who": "Ash Bhumbla", "who_key": "Bhumbla Ash", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Meat Packing Plants", "country": "United States", "headline": "CFO files routine paperwork on HRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153282/000215328226000004/0002153282-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "HOUSE-2026-20035326-T11", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "New\nS O: Hern Family Foundation\nHormel Foods Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern trims HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000102909-26-001513", "src": "13DG", "ticker": "HRL", "cik": "48465", "company": "HORMEL FOODS CORP /DE/", "company_raw": "HORMEL FOODS CORP /DE/", "who": "Hormel Foods Corp /DE/", "who_key": "HORMEL FOODS CORP /DE/", "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": "Meat Packing Plants", "country": "United States", "headline": "HORMEL FOODS CORP /DE/ adjusts its stake in HRL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48465/0000102909-26-001513-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20032129-T47", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "Schwab Brokerage Account 924\nSP Hormel Foods Corporation Common\nStock", "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 trims HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581205}, {"id": "HOUSE-2025-20032129-T48", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "Schwab Brokerage Account 924\nSP Hormel Foods Corporation Common\nStock", "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": "Hon. Lisa McClain buys HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601365}, {"id": "HOUSE-2025-20030891-T312", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "Schwab Brokerage Account 924\nSP Hormel Foods Corporation Common\nStock", "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 trims HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674805}, {"id": "HOUSE-2025-20030891-T313", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "Schwab Brokerage Account 924\nSP Hormel Foods Corporation Common\nStock", "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": "Hon. Lisa McClain buys HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683445}, {"id": "HOUSE-2024-20025712-T28", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "organ Stanley Active Assets (1)\nHormel Foods Corporation Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz dumps HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498485}, {"id": "HOUSE-2024-20024286-T5", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "New\nS O: Morgan Stanley Active Assets (5)\nDC Hormel Foods Corporation", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz dumps HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498485}, {"id": "HOUSE-2024-20025712-T27", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "organ Stanley Active Assets (1)\nHormel Foods Corporation Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738965}, {"id": "HOUSE-2023-20022948-T74", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "Goldman Grandchildren 1986 Trust > MUNI ESG\nHormel Foods Corporation", "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": "Hon. Daniel Goldman offloads HRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875765}, {"id": "HOUSE-2023-20022653-T112", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "Goldman Grandchildren 1986 Trust > MUNI ESG\nHormel Foods Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds HRL to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926165}, {"id": "HOUSE-2023-20022533-T5", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "New\nS O: Morgan Stanley Active Assets (5)\nDC Hormel Foods Corporation", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys HRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944885}, {"id": "HOUSE-2022-20021633-T10", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "202112/01/2021 $15,001 -\n$50,000\nF S: New\nSP Hormel Foods Corporation", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Carol Devine Miller offloads HRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf", "trade_date": "2021-07-28", "timestamp": "2021-07-28", "mins": 2770005}, {"id": "SENATE-da821a06fdc4477e948c01a9186d69fa-58", "src": "CONGRESS", "ticker": "HRL", "cik": "", "company": "HORMEL FOODS CORP /DE/", "company_raw": "Hormel Foods Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys HRL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/", "trade_date": "2017-08-31", "timestamp": "2017-08-31", "mins": 4824885}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001513", "src": "13DG", "ticker": "HRL", "cik": "48465", "company": "HORMEL FOODS CORP /DE/", "company_raw": "HORMEL FOODS CORP /DE/", "who": "Hormel Foods Corp /DE/", "who_key": "HORMEL FOODS CORP /DE/", "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": "Meat Packing Plants", "country": "United States", "headline": "HORMEL FOODS CORP /DE/ adjusts its stake in HRL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48465/0000102909-26-001513-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Hormel Foods Corporation Common Stock", "new_value": "HORMEL FOODS CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000048465", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000048465", "applied": 1, "detected_at": "2026-10-25T02:45:06.068268"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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": "2026-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf"}}], "activity": [{"date": "2026-08-13", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001192933-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000048465-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002153282-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001531376-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001590716-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001476403-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001435654-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001614711-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001531376-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001614708-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112101", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0002153282-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000048465-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000048465-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0000048465-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000048465-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001614708-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000443", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000048465-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002123047-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002117379-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000042", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000040", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000038", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-09", "title": "Form 11-K", "accession": "0000048465-26-000036", "price_sensitive": false}], "performance": {"ticker": "HRL", "has_prices": true, "summary": {"n": 6, "avg": -0.2623961242804343, "win_rate": 0.0, "best": -0.0157356412273801, "worst": -0.4498680738786279, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 25.42, "return": -0.0157356412273801}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 29.91, "return": -0.16349047141424275}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 40.13, "return": -0.3765262895589335}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 40.53, "return": -0.382679496669134}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 45.48, "return": -0.4498680738786279}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 30.74, "return": -0.18607677293428754}]}, "price_series": [{"date": "2016-08-08", "close": 36.48, "volume": 1442690.0}, {"date": "2016-08-09", "close": 36.49, "volume": 1447452.0}, {"date": "2016-08-10", "close": 36.77, "volume": 1015331.0}, {"date": "2016-08-11", "close": 36.43, "volume": 1712997.0}, {"date": "2016-08-12", "close": 37.06, "volume": 1720254.0}, {"date": "2016-08-15", "close": 36.71, "volume": 2214953.0}, {"date": "2016-08-16", "close": 36.19, "volume": 3694340.0}, {"date": "2016-08-17", "close": 36.35, "volume": 3688901.0}, {"date": "2016-08-18", "close": 37.04, "volume": 5737635.0}, {"date": "2016-08-19", "close": 38.66, "volume": 5060342.0}, {"date": "2016-08-22", "close": 39.51, "volume": 3918666.0}, {"date": "2016-08-23", "close": 39.08, "volume": 1911920.0}, {"date": "2016-08-24", "close": 38.66, "volume": 2345384.0}, {"date": "2016-08-25", "close": 38.43, "volume": 3040102.0}, {"date": "2016-08-26", "close": 37.92, "volume": 2384791.0}, {"date": "2016-08-29", "close": 38.4, "volume": 2529949.0}, {"date": "2016-08-30", "close": 37.88, "volume": 2117844.0}, {"date": "2016-08-31", "close": 38.26, "volume": 2505448.0}, {"date": "2016-09-01", "close": 38.21, "volume": 2024330.0}, {"date": "2016-09-02", "close": 38.46, "volume": 1694553.0}, {"date": "2016-09-06", "close": 38.65, "volume": 1351069.0}, {"date": "2016-09-07", "close": 38.06, "volume": 1956575.0}, {"date": "2016-09-08", "close": 37.51, "volume": 2269219.0}, {"date": "2016-09-09", "close": 36.01, "volume": 3088794.0}, {"date": "2016-09-12", "close": 36.49, "volume": 2896462.0}, {"date": "2016-09-13", "close": 36.54, "volume": 3248490.0}, {"date": "2016-09-14", "close": 36.33, "volume": 1385647.0}, {"date": "2016-09-15", "close": 36.68, "volume": 1600459.0}, {"date": "2016-09-16", "close": 36.37, "volume": 2560621.0}, {"date": "2016-09-19", "close": 36.58, "volume": 2191482.0}, {"date": "2016-09-20", "close": 36.39, "volume": 1380744.0}, {"date": "2016-09-21", "close": 37.37, "volume": 2757420.0}, {"date": "2016-09-22", "close": 37.75, "volume": 2393702.0}, {"date": "2016-09-23", "close": 37.87, "volume": 2226116.0}, {"date": "2016-09-26", "close": 37.33, "volume": 2113718.0}, {"date": "2016-09-27", "close": 38.25, "volume": 2546171.0}, {"date": "2016-09-28", "close": 38.37, "volume": 2103831.0}, {"date": "2016-09-29", "close": 37.88, "volume": 2035260.0}, {"date": "2016-09-30", "close": 37.93, "volume": 2599153.0}, {"date": "2016-10-03", "close": 38.04, "volume": 2445814.0}, {"date": "2016-10-04", "close": 37.1, "volume": 2440620.0}, {"date": "2016-10-05", "close": 36.91, "volume": 3167779.0}, {"date": "2016-10-06", "close": 37.38, "volume": 3509114.0}, {"date": "2016-10-07", "close": 37.45, "volume": 2720371.0}, {"date": "2016-10-10", "close": 37.81, "volume": 2509081.0}, {"date": "2016-10-11", "close": 37.8, "volume": 1842996.0}, {"date": "2016-10-12", "close": 38.11, "volume": 1564102.0}, {"date": "2016-10-13", "close": 38.05, "volume": 1922802.0}, {"date": "2016-10-14", "close": 37.92, "volume": 1150562.0}, {"date": "2016-10-17", "close": 38.06, "volume": 1272546.0}, {"date": "2016-10-18", "close": 38.27, "volume": 1360731.0}, {"date": "2016-10-19", "close": 38.05, "volume": 2043718.0}, {"date": "2016-10-20", "close": 37.75, "volume": 1847888.0}, {"date": "2016-10-21", "close": 37.71, "volume": 1408971.0}, {"date": "2016-10-24", "close": 37.99, "volume": 1385464.0}, {"date": "2016-10-25", "close": 38.03, "volume": 2489616.0}, {"date": "2016-10-26", "close": 38.06, "volume": 1706958.0}, {"date": "2016-10-27", "close": 37.92, "volume": 2157269.0}, {"date": "2016-10-28", "close": 38.22, "volume": 1660773.0}, {"date": "2016-10-31", "close": 38.5, "volume": 2665974.0}, {"date": "2016-11-01", "close": 38.12, "volume": 2380956.0}, {"date": "2016-11-02", "close": 37.78, "volume": 2304815.0}, {"date": "2016-11-03", "close": 36.43, "volume": 4060521.0}, {"date": "2016-11-04", "close": 36.43, "volume": 3048825.0}, {"date": "2016-11-07", "close": 37.09, "volume": 3825746.0}, {"date": "2016-11-08", "close": 37.42, "volume": 3289124.0}, {"date": "2016-11-09", "close": 36.88, "volume": 3577686.0}, {"date": "2016-11-10", "close": 34.78, "volume": 5857635.0}, {"date": "2016-11-11", "close": 34.78, "volume": 3578970.0}, {"date": "2016-11-14", "close": 35.07, "volume": 3813361.0}, {"date": "2016-11-15", "close": 35.69, "volume": 2485812.0}, {"date": "2016-11-16", "close": 35.75, "volume": 1975016.0}, {"date": "2016-11-17", "close": 35.94, "volume": 2137854.0}, {"date": "2016-11-18", "close": 35.58, "volume": 2633005.0}, {"date": "2016-11-21", "close": 34.94, "volume": 5693390.0}, {"date": "2016-11-22", "close": 35.86, "volume": 5324569.0}, {"date": "2016-11-23", "close": 35.23, "volume": 4189464.0}, {"date": "2016-11-25", "close": 35.86, "volume": 1693398.0}, {"date": "2016-11-28", "close": 35.32, "volume": 3247248.0}, {"date": "2016-11-29", "close": 35.47, "volume": 2417357.0}, {"date": "2016-11-30", "close": 34.24, "volume": 5609346.0}, {"date": "2016-12-01", "close": 33.29, "volume": 4379492.0}, {"date": "2016-12-02", "close": 33.81, "volume": 3390355.0}, {"date": "2016-12-05", "close": 33.79, "volume": 3829874.0}, {"date": "2016-12-06", "close": 33.31, "volume": 2754290.0}, {"date": "2016-12-07", "close": 33.87, "volume": 3243155.0}, {"date": "2016-12-08", "close": 34.09, "volume": 2897389.0}, {"date": "2016-12-09", "close": 34.39, "volume": 2778519.0}, {"date": "2016-12-12", "close": 34.57, "volume": 1864149.0}, {"date": "2016-12-13", "close": 34.86, "volume": 2362155.0}, {"date": "2016-12-14", "close": 34.33, "volume": 2050656.0}, {"date": "2016-12-15", "close": 34.46, "volume": 2194222.0}, {"date": "2016-12-16", "close": 34.63, "volume": 3711802.0}, {"date": "2016-12-19", "close": 34.78, "volume": 1616805.0}, {"date": "2016-12-20", "close": 34.88, "volume": 1449031.0}, {"date": "2016-12-21", "close": 34.76, "volume": 1435267.0}, {"date": "2016-12-22", "close": 35.15, "volume": 2540084.0}, {"date": "2016-12-23", "close": 35.31, "volume": 1306040.0}, {"date": "2016-12-27", "close": 35.43, "volume": 1387852.0}, {"date": "2016-12-28", "close": 34.85, "volume": 1511613.0}, {"date": "2016-12-29", "close": 35.24, "volume": 1202239.0}, {"date": "2016-12-30", "close": 34.81, "volume": 1894047.0}, {"date": "2017-01-03", "close": 35.29, "volume": 2579582.0}, {"date": "2017-01-04", "close": 35.86, "volume": 2941290.0}, {"date": "2017-01-05", "close": 36.16, "volume": 2580285.0}, {"date": "2017-01-06", "close": 36.34, "volume": 2298577.0}, {"date": "2017-01-09", "close": 35.58, "volume": 3690263.0}, {"date": "2017-01-10", "close": 34.92, "volume": 3205650.0}, {"date": "2017-01-11", "close": 35.07, "volume": 1985669.0}, {"date": "2017-01-12", "close": 35.4, "volume": 2378823.0}, {"date": "2017-01-13", "close": 35.53, "volume": 1611555.0}, {"date": "2017-01-17", "close": 36.35, "volume": 2696089.0}, {"date": "2017-01-18", "close": 36.17, "volume": 2568363.0}, {"date": "2017-01-19", "close": 36.23, "volume": 2774465.0}, {"date": "2017-01-20", "close": 36.27, "volume": 3180627.0}, {"date": "2017-01-23", "close": 36.19, "volume": 2673725.0}, {"date": "2017-01-24", "close": 36.54, "volume": 1561464.0}, {"date": "2017-01-25", "close": 36.52, "volume": 2643595.0}, {"date": "2017-01-26", "close": 36.16, "volume": 1936734.0}, {"date": "2017-01-27", "close": 36.12, "volume": 1679803.0}, {"date": "2017-01-30", "close": 36.27, "volume": 1641044.0}, {"date": "2017-01-31", "close": 36.3, "volume": 3585724.0}, {"date": "2017-02-01", "close": 35.62, "volume": 3400861.0}, {"date": "2017-02-02", "close": 35.97, "volume": 2094797.0}, {"date": "2017-02-03", "close": 36.14, "volume": 2291812.0}, {"date": "2017-02-06", "close": 35.87, "volume": 2046391.0}, {"date": "2017-02-07", "close": 36.25, "volume": 2050242.0}, {"date": "2017-02-08", "close": 36.48, "volume": 1262453.0}, {"date": "2017-02-09", "close": 36.92, "volume": 1886054.0}, {"date": "2017-02-10", "close": 37.13, "volume": 1897296.0}, {"date": "2017-02-13", "close": 37.25, "volume": 1500369.0}, {"date": "2017-02-14", "close": 37.59, "volume": 1833469.0}, {"date": "2017-02-15", "close": 37.87, "volume": 2640791.0}, {"date": "2017-02-16", "close": 37.24, "volume": 3164122.0}, {"date": "2017-02-17", "close": 37.26, "volume": 2523237.0}, {"date": "2017-02-21", "close": 37.6, "volume": 1804127.0}, {"date": "2017-02-22", "close": 37.3, "volume": 1998116.0}, {"date": "2017-02-23", "close": 35.29, "volume": 9062741.0}, {"date": "2017-02-24", "close": 34.66, "volume": 4444178.0}, {"date": "2017-02-27", "close": 34.65, "volume": 2448965.0}, {"date": "2017-02-28", "close": 35.25, "volume": 4096716.0}, {"date": "2017-03-01", "close": 35.27, "volume": 2672785.0}, {"date": "2017-03-02", "close": 35.2, "volume": 2287702.0}, {"date": "2017-03-03", "close": 35.37, "volume": 1751268.0}, {"date": "2017-03-06", "close": 35.0, "volume": 2543240.0}, {"date": "2017-03-07", "close": 34.85, "volume": 2031366.0}, {"date": "2017-03-08", "close": 34.65, "volume": 2405664.0}, {"date": "2017-03-09", "close": 34.55, "volume": 1772343.0}, {"date": "2017-03-10", "close": 35.07, "volume": 1844533.0}, {"date": "2017-03-13", "close": 34.94, "volume": 2232232.0}, {"date": "2017-03-14", "close": 34.7, "volume": 1658091.0}, {"date": "2017-03-15", "close": 35.43, "volume": 1901790.0}, {"date": "2017-03-16", "close": 34.99, "volume": 2226762.0}, {"date": "2017-03-17", "close": 34.92, "volume": 3587888.0}, {"date": "2017-03-20", "close": 34.95, "volume": 1375097.0}, {"date": "2017-03-21", "close": 34.48, "volume": 3160429.0}, {"date": "2017-03-22", "close": 34.69, "volume": 1738026.0}, {"date": "2017-03-23", "close": 34.72, "volume": 1860566.0}, {"date": "2017-03-24", "close": 34.52, "volume": 1819088.0}, {"date": "2017-03-27", "close": 34.15, "volume": 2530003.0}, {"date": "2017-03-28", "close": 34.34, "volume": 2739379.0}, {"date": "2017-03-29", "close": 34.58, "volume": 3648915.0}, {"date": "2017-03-30", "close": 34.21, "volume": 2971167.0}, {"date": "2017-03-31", "close": 34.63, "volume": 2435996.0}, {"date": "2017-04-03", "close": 34.51, "volume": 2033594.0}, {"date": "2017-04-04", "close": 34.39, "volume": 1485240.0}, {"date": "2017-04-05", "close": 34.46, "volume": 2206114.0}, {"date": "2017-04-06", "close": 34.38, "volume": 1753621.0}, {"date": "2017-04-07", "close": 34.25, "volume": 1863640.0}, {"date": "2017-04-10", "close": 34.4, "volume": 1087783.0}, {"date": "2017-04-11", "close": 34.3, "volume": 1147572.0}, {"date": "2017-04-12", "close": 34.25, "volume": 3948388.0}, {"date": "2017-04-13", "close": 34.04, "volume": 1416196.0}, {"date": "2017-04-17", "close": 34.46, "volume": 1320152.0}, {"date": "2017-04-18", "close": 34.75, "volume": 1662754.0}, {"date": "2017-04-19", "close": 34.54, "volume": 1147930.0}, {"date": "2017-04-20", "close": 34.53, "volume": 2002216.0}, {"date": "2017-04-21", "close": 34.69, "volume": 2009276.0}, {"date": "2017-04-24", "close": 34.94, "volume": 1476344.0}, {"date": "2017-04-25", "close": 35.43, "volume": 2620988.0}, {"date": "2017-04-26", "close": 34.94, "volume": 2438273.0}, {"date": "2017-04-27", "close": 34.99, "volume": 1352032.0}, {"date": "2017-04-28", "close": 35.08, "volume": 2166672.0}, {"date": "2017-05-01", "close": 34.9, "volume": 1865065.0}, {"date": "2017-05-02", "close": 34.81, "volume": 1223592.0}, {"date": "2017-05-03", "close": 34.58, "volume": 1447365.0}, {"date": "2017-05-04", "close": 34.75, "volume": 1518442.0}, {"date": "2017-05-05", "close": 34.75, "volume": 1109765.0}, {"date": "2017-05-08", "close": 34.48, "volume": 2103420.0}, {"date": "2017-05-09", "close": 34.58, "volume": 1747644.0}, {"date": "2017-05-10", "close": 34.42, "volume": 2239332.0}, {"date": "2017-05-11", "close": 34.39, "volume": 1424064.0}, {"date": "2017-05-12", "close": 34.41, "volume": 1245301.0}, {"date": "2017-05-15", "close": 34.53, "volume": 1676877.0}, {"date": "2017-05-16", "close": 34.18, "volume": 1874019.0}, {"date": "2017-05-17", "close": 34.19, "volume": 2583435.0}, {"date": "2017-05-18", "close": 34.15, "volume": 3416747.0}, {"date": "2017-05-19", "close": 34.83, "volume": 2555233.0}, {"date": "2017-05-22", "close": 35.21, "volume": 2267486.0}, {"date": "2017-05-23", "close": 35.21, "volume": 2119504.0}, {"date": "2017-05-24", "close": 35.4, "volume": 2347093.0}, {"date": "2017-05-25", "close": 33.13, "volume": 7971875.0}, {"date": "2017-05-26", "close": 33.12, "volume": 4112965.0}, {"date": "2017-05-30", "close": 33.27, "volume": 2767704.0}, {"date": "2017-05-31", "close": 33.63, "volume": 3092039.0}, {"date": "2017-06-01", "close": 33.91, "volume": 2365646.0}, {"date": "2017-06-02", "close": 34.11, "volume": 1972344.0}, {"date": "2017-06-05", "close": 34.16, "volume": 1113509.0}, {"date": "2017-06-06", "close": 34.5, "volume": 1858810.0}, {"date": "2017-06-07", "close": 34.98, "volume": 2023511.0}, {"date": "2017-06-08", "close": 34.18, "volume": 2354834.0}, {"date": "2017-06-09", "close": 34.77, "volume": 1995797.0}, {"date": "2017-06-12", "close": 34.73, "volume": 1653017.0}, {"date": "2017-06-13", "close": 34.68, "volume": 1737911.0}, {"date": "2017-06-14", "close": 34.72, "volume": 1552607.0}, {"date": "2017-06-15", "close": 34.6, "volume": 2276851.0}, {"date": "2017-06-16", "close": 33.95, "volume": 4102211.0}, {"date": "2017-06-19", "close": 34.35, "volume": 2353070.0}, {"date": "2017-06-20", "close": 33.94, "volume": 2211098.0}, {"date": "2017-06-21", "close": 34.0, "volume": 2414835.0}, {"date": "2017-06-22", "close": 34.42, "volume": 4038537.0}, {"date": "2017-06-23", "close": 34.94, "volume": 7690318.0}, {"date": "2017-06-26", "close": 34.8, "volume": 1465937.0}, {"date": "2017-06-27", "close": 34.15, "volume": 2092936.0}, {"date": "2017-06-28", "close": 34.21, "volume": 1703562.0}, {"date": "2017-06-29", "close": 33.96, "volume": 2017655.0}, {"date": "2017-06-30", "close": 34.11, "volume": 2246890.0}, {"date": "2017-07-03", "close": 34.15, "volume": 1083761.0}, {"date": "2017-07-05", "close": 33.73, "volume": 1622283.0}, {"date": "2017-07-06", "close": 33.15, "volume": 1779666.0}, {"date": "2017-07-07", "close": 33.2, "volume": 1414353.0}, {"date": "2017-07-10", "close": 32.65, "volume": 2330285.0}, {"date": "2017-07-11", "close": 32.53, "volume": 2072724.0}, {"date": "2017-07-12", "close": 32.62, "volume": 1827178.0}, {"date": "2017-07-13", "close": 32.71, "volume": 1643112.0}, {"date": "2017-07-14", "close": 32.83, "volume": 1350369.0}, {"date": "2017-07-17", "close": 33.19, "volume": 1594256.0}, {"date": "2017-07-18", "close": 32.83, "volume": 1200664.0}, {"date": "2017-07-19", "close": 32.62, "volume": 4302271.0}, {"date": "2017-07-20", "close": 32.93, "volume": 1694933.0}, {"date": "2017-07-21", "close": 33.23, "volume": 1030259.0}, {"date": "2017-07-24", "close": 33.31, "volume": 1888298.0}, {"date": "2017-07-25", "close": 34.11, "volume": 2434814.0}, {"date": "2017-07-26", "close": 34.01, "volume": 2801902.0}, {"date": "2017-07-27", "close": 34.33, "volume": 1521471.0}, {"date": "2017-07-28", "close": 34.15, "volume": 992014.0}, {"date": "2017-07-31", "close": 34.17, "volume": 1799073.0}, {"date": "2017-08-01", "close": 34.14, "volume": 1552580.0}, {"date": "2017-08-02", "close": 34.16, "volume": 1112280.0}, {"date": "2017-08-03", "close": 33.93, "volume": 1278661.0}, {"date": "2017-08-04", "close": 33.67, "volume": 1222692.0}, {"date": "2017-08-07", "close": 34.2, "volume": 1743447.0}, {"date": "2017-08-08", "close": 33.66, "volume": 1826523.0}, {"date": "2017-08-09", "close": 33.61, "volume": 1814108.0}, {"date": "2017-08-10", "close": 33.66, "volume": 1534838.0}, {"date": "2017-08-11", "close": 34.01, "volume": 1250009.0}, {"date": "2017-08-14", "close": 34.42, "volume": 1368498.0}, {"date": "2017-08-15", "close": 34.24, "volume": 1365262.0}, {"date": "2017-08-16", "close": 34.35, "volume": 1092984.0}, {"date": "2017-08-17", "close": 33.86, "volume": 1798815.0}, {"date": "2017-08-18", "close": 34.09, "volume": 1782300.0}, {"date": "2017-08-21", "close": 33.93, "volume": 2330460.0}, {"date": "2017-08-22", "close": 34.38, "volume": 1730367.0}, {"date": "2017-08-23", "close": 33.92, "volume": 2668800.0}, {"date": "2017-08-24", "close": 32.09, "volume": 10569190.0}, {"date": "2017-08-25", "close": 31.34, "volume": 5067292.0}, {"date": "2017-08-28", "close": 31.05, "volume": 3190906.0}, {"date": "2017-08-29", "close": 30.97, "volume": 2644052.0}, {"date": "2017-08-30", "close": 30.86, "volume": 2425549.0}, {"date": "2017-08-31", "close": 30.74, "volume": 3174474.0}, {"date": "2017-09-01", "close": 30.92, "volume": 1900111.0}, {"date": "2017-09-05", "close": 30.7, "volume": 2172966.0}, {"date": "2017-09-06", "close": 30.85, "volume": 2775499.0}, {"date": "2017-09-07", "close": 31.25, "volume": 3304614.0}, {"date": "2017-09-08", "close": 31.6, "volume": 3113289.0}, {"date": "2017-09-11", "close": 31.68, "volume": 2016652.0}, {"date": "2017-09-12", "close": 31.77, "volume": 1170139.0}, {"date": "2017-09-13", "close": 31.33, "volume": 3028934.0}, {"date": "2017-09-14", "close": 30.91, "volume": 3507198.0}, {"date": "2017-09-15", "close": 31.38, "volume": 3231064.0}, {"date": "2017-09-18", "close": 31.65, "volume": 1798663.0}, {"date": "2017-09-19", "close": 31.73, "volume": 2056433.0}, {"date": "2017-09-20", "close": 31.43, "volume": 2228916.0}, {"date": "2017-09-21", "close": 31.19, "volume": 1386151.0}, {"date": "2017-09-22", "close": 31.27, "volume": 1719124.0}, {"date": "2017-09-25", "close": 31.53, "volume": 1672640.0}, {"date": "2017-09-26", "close": 31.7, "volume": 1577208.0}, {"date": "2017-09-27", "close": 31.33, "volume": 2181508.0}, {"date": "2017-09-28", "close": 31.71, "volume": 3167172.0}, {"date": "2017-09-29", "close": 32.14, "volume": 4087815.0}, {"date": "2017-10-02", "close": 31.92, "volume": 3023380.0}, {"date": "2017-10-03", "close": 31.78, "volume": 2094761.0}, {"date": "2017-10-04", "close": 31.76, "volume": 2692408.0}, {"date": "2017-10-05", "close": 31.67, "volume": 1906072.0}, {"date": "2017-10-06", "close": 31.62, "volume": 1637954.0}, {"date": "2017-10-09", "close": 31.25, "volume": 2172202.0}, {"date": "2017-10-10", "close": 31.75, "volume": 1552779.0}, {"date": "2017-10-11", "close": 31.72, "volume": 1719416.0}, {"date": "2017-10-12", "close": 31.8, "volume": 1568142.0}, {"date": "2017-10-13", "close": 31.85, "volume": 2242022.0}, {"date": "2017-10-16", "close": 31.52, "volume": 2004945.0}, {"date": "2017-10-17", "close": 31.51, "volume": 1731838.0}, {"date": "2017-10-18", "close": 31.34, "volume": 3221659.0}, {"date": "2017-10-19", "close": 30.62, "volume": 4172706.0}, {"date": "2017-10-20", "close": 30.74, "volume": 3071942.0}, {"date": "2017-10-23", "close": 30.43, "volume": 2428970.0}, {"date": "2017-10-24", "close": 30.27, "volume": 2252255.0}, {"date": "2017-10-25", "close": 30.32, "volume": 2962028.0}, {"date": "2017-10-26", "close": 30.37, "volume": 2043750.0}, {"date": "2017-10-27", "close": 30.38, "volume": 1817559.0}, {"date": "2017-10-30", "close": 30.15, "volume": 2156583.0}, {"date": "2017-10-31", "close": 31.16, "volume": 4948645.0}, {"date": "2017-11-01", "close": 31.21, "volume": 3326212.0}, {"date": "2017-11-02", "close": 31.51, "volume": 3135120.0}, {"date": "2017-11-03", "close": 31.32, "volume": 2761308.0}, {"date": "2017-11-06", "close": 30.77, "volume": 2831402.0}, {"date": "2017-11-07", "close": 31.5, "volume": 3022216.0}, {"date": "2017-11-08", "close": 32.15, "volume": 2539972.0}, {"date": "2017-11-09", "close": 31.95, "volume": 2247081.0}, {"date": "2017-11-10", "close": 32.33, "volume": 1839522.0}, {"date": "2017-11-13", "close": 32.45, "volume": 1882252.0}, {"date": "2017-11-14", "close": 32.98, "volume": 2778332.0}, {"date": "2017-11-15", "close": 33.08, "volume": 3200306.0}, {"date": "2017-11-16", "close": 32.93, "volume": 3107591.0}, {"date": "2017-11-17", "close": 33.12, "volume": 1987315.0}, {"date": "2017-11-20", "close": 33.4, "volume": 3317822.0}, {"date": "2017-11-21", "close": 34.52, "volume": 6793994.0}, {"date": "2017-11-22", "close": 34.27, "volume": 3144027.0}, {"date": "2017-11-24", "close": 34.41, "volume": 1035377.0}, {"date": "2017-11-27", "close": 34.18, "volume": 4252795.0}, {"date": "2017-11-28", "close": 34.59, "volume": 2915267.0}, {"date": "2017-11-29", "close": 35.99, "volume": 4654905.0}, {"date": "2017-11-30", "close": 36.45, "volume": 4573213.0}, {"date": "2017-12-01", "close": 36.77, "volume": 3316448.0}, {"date": "2017-12-04", "close": 37.68, "volume": 3424340.0}, {"date": "2017-12-05", "close": 37.1, "volume": 2423679.0}, {"date": "2017-12-06", "close": 37.1, "volume": 2440222.0}, {"date": "2017-12-07", "close": 36.93, "volume": 1382799.0}, {"date": "2017-12-08", "close": 37.24, "volume": 1212472.0}, {"date": "2017-12-11", "close": 36.99, "volume": 1803652.0}, {"date": "2017-12-12", "close": 36.99, "volume": 2234765.0}, {"date": "2017-12-13", "close": 37.12, "volume": 1219063.0}, {"date": "2017-12-14", "close": 36.62, "volume": 1943760.0}, {"date": "2017-12-15", "close": 36.79, "volume": 2611477.0}, {"date": "2017-12-18", "close": 37.07, "volume": 1802481.0}, {"date": "2017-12-19", "close": 36.82, "volume": 1269938.0}, {"date": "2017-12-20", "close": 36.55, "volume": 1963439.0}, {"date": "2017-12-21", "close": 36.41, "volume": 1820735.0}, {"date": "2017-12-22", "close": 36.73, "volume": 835736.0}, {"date": "2017-12-26", "close": 36.74, "volume": 679825.0}, {"date": "2017-12-27", "close": 36.59, "volume": 859776.0}, {"date": "2017-12-28", "close": 36.54, "volume": 1383988.0}, {"date": "2017-12-29", "close": 36.39, "volume": 1288401.0}, {"date": "2018-01-02", "close": 36.36, "volume": 2068378.0}, {"date": "2018-01-03", "close": 36.0, "volume": 2972802.0}, {"date": "2018-01-04", "close": 36.45, "volume": 5674979.0}, {"date": "2018-01-05", "close": 36.35, "volume": 2944970.0}, {"date": "2018-01-08", "close": 36.41, "volume": 2752635.0}, {"date": "2018-01-09", "close": 36.4, "volume": 2707123.0}, {"date": "2018-01-10", "close": 35.39, "volume": 3692105.0}, {"date": "2018-01-11", "close": 34.34, "volume": 3320271.0}, {"date": "2018-01-12", "close": 34.55, "volume": 3186516.0}, {"date": "2018-01-16", "close": 34.72, "volume": 3317306.0}, {"date": "2018-01-17", "close": 34.92, "volume": 2448966.0}, {"date": "2018-01-18", "close": 34.25, "volume": 5715467.0}, {"date": "2018-01-19", "close": 34.76, "volume": 2610246.0}, {"date": "2018-01-22", "close": 34.88, "volume": 1625246.0}, {"date": "2018-01-23", "close": 34.94, "volume": 1402968.0}, {"date": "2018-01-24", "close": 34.39, "volume": 1835721.0}, {"date": "2018-01-25", "close": 34.59, "volume": 2250435.0}, {"date": "2018-01-26", "close": 34.66, "volume": 1374582.0}, {"date": "2018-01-29", "close": 34.64, "volume": 1883535.0}, {"date": "2018-01-30", "close": 34.7, "volume": 1950933.0}, {"date": "2018-01-31", "close": 34.33, "volume": 4753273.0}, {"date": "2018-02-01", "close": 34.08, "volume": 2345710.0}, {"date": "2018-02-02", "close": 33.65, "volume": 2169027.0}, {"date": "2018-02-05", "close": 32.49, "volume": 2933440.0}, {"date": "2018-02-06", "close": 32.74, "volume": 4836933.0}, {"date": "2018-02-07", "close": 32.74, "volume": 3294067.0}, {"date": "2018-02-08", "close": 32.21, "volume": 3612997.0}, {"date": "2018-02-09", "close": 32.81, "volume": 4118874.0}, {"date": "2018-02-12", "close": 33.07, "volume": 2382224.0}, {"date": "2018-02-13", "close": 33.08, "volume": 1312983.0}, {"date": "2018-02-14", "close": 34.04, "volume": 2807571.0}, {"date": "2018-02-15", "close": 34.08, "volume": 2779922.0}, {"date": "2018-02-16", "close": 34.35, "volume": 2989326.0}, {"date": "2018-02-20", "close": 33.8, "volume": 2588132.0}, {"date": "2018-02-21", "close": 32.68, "volume": 4909475.0}, {"date": "2018-02-22", "close": 33.0, "volume": 5559316.0}, {"date": "2018-02-23", "close": 32.64, "volume": 3947736.0}, {"date": "2018-02-26", "close": 33.07, "volume": 2455936.0}, {"date": "2018-02-27", "close": 32.75, "volume": 2294008.0}, {"date": "2018-02-28", "close": 32.46, "volume": 2995317.0}, {"date": "2018-03-01", "close": 32.36, "volume": 2811992.0}, {"date": "2018-03-02", "close": 32.65, "volume": 1785757.0}, {"date": "2018-03-05", "close": 32.87, "volume": 2277321.0}, {"date": "2018-03-06", "close": 33.43, "volume": 3746510.0}, {"date": "2018-03-07", "close": 33.17, "volume": 2533701.0}, {"date": "2018-03-08", "close": 33.5, "volume": 1426299.0}, {"date": "2018-03-09", "close": 33.76, "volume": 2288651.0}, {"date": "2018-03-12", "close": 33.7, "volume": 2152303.0}, {"date": "2018-03-13", "close": 34.03, "volume": 2052077.0}, {"date": "2018-03-14", "close": 33.72, "volume": 2302877.0}, {"date": "2018-03-15", "close": 33.3, "volume": 1999228.0}, {"date": "2018-03-16", "close": 33.5, "volume": 3907921.0}, {"date": "2018-03-19", "close": 33.7, "volume": 1975854.0}, {"date": "2018-03-20", "close": 33.56, "volume": 1940011.0}, {"date": "2018-03-21", "close": 32.79, "volume": 3375711.0}, {"date": "2018-03-22", "close": 32.7, "volume": 2427089.0}, {"date": "2018-03-23", "close": 32.55, "volume": 4648913.0}, {"date": "2018-03-26", "close": 33.41, "volume": 2185758.0}, {"date": "2018-03-27", "close": 33.57, "volume": 2536489.0}, {"date": "2018-03-28", "close": 33.66, "volume": 3081354.0}, {"date": "2018-03-29", "close": 34.32, "volume": 2776828.0}, {"date": "2018-04-02", "close": 33.49, "volume": 5081241.0}, {"date": "2018-04-03", "close": 34.22, "volume": 3212327.0}, {"date": "2018-04-04", "close": 35.87, "volume": 7944810.0}, {"date": "2018-04-05", "close": 35.11, "volume": 4468923.0}, {"date": "2018-04-06", "close": 34.93, "volume": 3508957.0}, {"date": "2018-04-09", "close": 35.39, "volume": 2959018.0}, {"date": "2018-04-10", "close": 35.34, "volume": 4102933.0}, {"date": "2018-04-11", "close": 35.36, "volume": 2490503.0}, {"date": "2018-04-12", "close": 35.09, "volume": 3014601.0}, {"date": "2018-04-13", "close": 35.04, "volume": 2094294.0}, {"date": "2018-04-16", "close": 35.44, "volume": 1966375.0}, {"date": "2018-04-17", "close": 35.42, "volume": 1398792.0}, {"date": "2018-04-18", "close": 35.54, "volume": 2160764.0}, {"date": "2018-04-19", "close": 35.4, "volume": 2181697.0}, {"date": "2018-04-20", "close": 35.45, "volume": 3697129.0}, {"date": "2018-04-23", "close": 35.77, "volume": 2121046.0}, {"date": "2018-04-24", "close": 36.2, "volume": 2946926.0}, {"date": "2018-04-25", "close": 36.15, "volume": 2748408.0}, {"date": "2018-04-26", "close": 36.31, "volume": 2219880.0}, {"date": "2018-04-27", "close": 36.47, "volume": 1822222.0}, {"date": "2018-04-30", "close": 36.25, "volume": 3541927.0}, {"date": "2018-05-01", "close": 36.12, "volume": 1985230.0}, {"date": "2018-05-02", "close": 35.37, "volume": 1931225.0}, {"date": "2018-05-03", "close": 35.27, "volume": 2058909.0}, {"date": "2018-05-04", "close": 35.77, "volume": 2207513.0}, {"date": "2018-05-07", "close": 35.53, "volume": 2455617.0}, {"date": "2018-05-08", "close": 35.51, "volume": 2746048.0}, {"date": "2018-05-09", "close": 36.09, "volume": 1869878.0}, {"date": "2018-05-10", "close": 36.17, "volume": 1190709.0}, {"date": "2018-05-11", "close": 36.26, "volume": 1290233.0}, {"date": "2018-05-14", "close": 36.08, "volume": 1557396.0}, {"date": "2018-05-15", "close": 35.96, "volume": 1605462.0}, {"date": "2018-05-16", "close": 36.38, "volume": 1702419.0}, {"date": "2018-05-17", "close": 36.38, "volume": 1618327.0}, {"date": "2018-05-18", "close": 35.9, "volume": 2329470.0}, {"date": "2018-05-21", "close": 36.17, "volume": 1749700.0}, {"date": "2018-05-22", "close": 35.84, "volume": 2057104.0}, {"date": "2018-05-23", "close": 35.82, "volume": 3282595.0}, {"date": "2018-05-24", "close": 35.42, "volume": 5729309.0}, {"date": "2018-05-25", "close": 35.86, "volume": 3656330.0}, {"date": "2018-05-29", "close": 36.51, "volume": 3475165.0}, {"date": "2018-05-30", "close": 37.17, "volume": 2781579.0}, {"date": "2018-05-31", "close": 35.89, "volume": 3468765.0}, {"date": "2018-06-01", "close": 35.79, "volume": 2327898.0}, {"date": "2018-06-04", "close": 36.19, "volume": 1531527.0}, {"date": "2018-06-05", "close": 36.21, "volume": 1453526.0}, {"date": "2018-06-06", "close": 35.66, "volume": 2048313.0}, {"date": "2018-06-07", "close": 35.97, "volume": 2493668.0}, {"date": "2018-06-08", "close": 36.21, "volume": 1682735.0}, {"date": "2018-06-11", "close": 36.61, "volume": 2176104.0}, {"date": "2018-06-12", "close": 36.36, "volume": 2940877.0}, {"date": "2018-06-13", "close": 36.11, "volume": 2524504.0}, {"date": "2018-06-14", "close": 36.11, "volume": 2197580.0}, {"date": "2018-06-15", "close": 36.44, "volume": 3093340.0}, {"date": "2018-06-18", "close": 35.67, "volume": 2399099.0}, {"date": "2018-06-19", "close": 35.71, "volume": 2739511.0}, {"date": "2018-06-20", "close": 35.59, "volume": 2747653.0}, {"date": "2018-06-21", "close": 35.67, "volume": 1316060.0}, {"date": "2018-06-22", "close": 36.27, "volume": 2735377.0}, {"date": "2018-06-25", "close": 36.64, "volume": 2263143.0}, {"date": "2018-06-26", "close": 37.06, "volume": 3072410.0}, {"date": "2018-06-27", "close": 36.8, "volume": 3379587.0}, {"date": "2018-06-28", "close": 37.24, "volume": 3475868.0}, {"date": "2018-06-29", "close": 37.21, "volume": 2772656.0}, {"date": "2018-07-02", "close": 36.59, "volume": 3334717.0}, {"date": "2018-07-03", "close": 36.82, "volume": 1419164.0}, {"date": "2018-07-05", "close": 37.07, "volume": 2382154.0}, {"date": "2018-07-06", "close": 37.15, "volume": 1887709.0}, {"date": "2018-07-09", "close": 37.15, "volume": 1853622.0}, {"date": "2018-07-10", "close": 37.33, "volume": 1613469.0}, {"date": "2018-07-11", "close": 37.52, "volume": 1891719.0}, {"date": "2018-07-12", "close": 37.56, "volume": 1752103.0}, {"date": "2018-07-13", "close": 37.58, "volume": 1526010.0}, {"date": "2018-07-16", "close": 37.17, "volume": 2031300.0}, {"date": "2018-07-17", "close": 36.72, "volume": 3780363.0}, {"date": "2018-07-18", "close": 36.46, "volume": 2283832.0}, {"date": "2018-07-19", "close": 37.1, "volume": 2262213.0}, {"date": "2018-07-20", "close": 37.25, "volume": 1747201.0}, {"date": "2018-07-23", "close": 37.17, "volume": 1555813.0}, {"date": "2018-07-24", "close": 37.31, "volume": 1998382.0}, {"date": "2018-07-25", "close": 36.15, "volume": 3924220.0}, {"date": "2018-07-26", "close": 36.67, "volume": 2338307.0}, {"date": "2018-07-27", "close": 36.65, "volume": 1217128.0}, {"date": "2018-07-30", "close": 35.73, "volume": 2916144.0}, {"date": "2018-07-31", "close": 35.97, "volume": 2883419.0}, {"date": "2018-08-01", "close": 35.93, "volume": 2851367.0}, {"date": "2018-08-02", "close": 36.53, "volume": 1981630.0}, {"date": "2018-08-03", "close": 37.02, "volume": 2515322.0}, {"date": "2018-08-06", "close": 37.06, "volume": 1856785.0}, {"date": "2018-08-07", "close": 37.23, "volume": 1421081.0}, {"date": "2018-08-08", "close": 37.02, "volume": 1340464.0}, {"date": "2018-08-09", "close": 37.12, "volume": 1129736.0}, {"date": "2018-08-10", "close": 37.09, "volume": 1091888.0}, {"date": "2018-08-13", "close": 37.03, "volume": 1251760.0}, {"date": "2018-08-14", "close": 37.24, "volume": 2088105.0}, {"date": "2018-08-15", "close": 37.58, "volume": 4545656.0}, {"date": "2018-08-16", "close": 37.83, "volume": 3847839.0}, {"date": "2018-08-17", "close": 38.64, "volume": 3651363.0}, {"date": "2018-08-20", "close": 39.04, "volume": 2762307.0}, {"date": "2018-08-21", "close": 38.46, "volume": 3529970.0}, {"date": "2018-08-22", "close": 38.51, "volume": 2925657.0}, {"date": "2018-08-23", "close": 37.33, "volume": 6949867.0}, {"date": "2018-08-24", "close": 37.96, "volume": 4875242.0}, {"date": "2018-08-27", "close": 37.94, "volume": 2290431.0}, {"date": "2018-08-28", "close": 37.91, "volume": 1755250.0}, {"date": "2018-08-29", "close": 38.42, "volume": 1663220.0}, {"date": "2018-08-30", "close": 38.55, "volume": 2157866.0}, {"date": "2018-08-31", "close": 39.15, "volume": 3324045.0}, {"date": "2018-09-04", "close": 39.98, "volume": 3743048.0}, {"date": "2018-09-05", "close": 40.34, "volume": 2617110.0}, {"date": "2018-09-06", "close": 41.28, "volume": 3786945.0}, {"date": "2018-09-07", "close": 41.29, "volume": 2458082.0}, {"date": "2018-09-10", "close": 41.52, "volume": 2748542.0}, {"date": "2018-09-11", "close": 41.6, "volume": 2572885.0}, {"date": "2018-09-12", "close": 42.03, "volume": 2899061.0}, {"date": "2018-09-13", "close": 42.18, "volume": 2172521.0}, {"date": "2018-09-14", "close": 41.9, "volume": 1757815.0}, {"date": "2018-09-17", "close": 41.05, "volume": 2697512.0}, {"date": "2018-09-18", "close": 40.58, "volume": 3456582.0}, {"date": "2018-09-19", "close": 39.66, "volume": 3687995.0}, {"date": "2018-09-20", "close": 39.86, "volume": 1676644.0}, {"date": "2018-09-21", "close": 40.01, "volume": 2896395.0}, {"date": "2018-09-24", "close": 39.85, "volume": 1478628.0}, {"date": "2018-09-25", "close": 39.59, "volume": 1227191.0}, {"date": "2018-09-26", "close": 39.31, "volume": 2091755.0}, {"date": "2018-09-27", "close": 38.9, "volume": 1753622.0}, {"date": "2018-09-28", "close": 39.4, "volume": 1773351.0}, {"date": "2018-10-01", "close": 39.3, "volume": 1617370.0}, {"date": "2018-10-02", "close": 39.5, "volume": 2021951.0}, {"date": "2018-10-03", "close": 39.68, "volume": 2000954.0}, {"date": "2018-10-04", "close": 39.59, "volume": 1205305.0}, {"date": "2018-10-05", "close": 39.7, "volume": 1365625.0}, {"date": "2018-10-08", "close": 40.53, "volume": 2362212.0}, {"date": "2018-10-09", "close": 40.72, "volume": 2125002.0}, {"date": "2018-10-10", "close": 40.05, "volume": 3228220.0}, {"date": "2018-10-11", "close": 39.68, "volume": 5089094.0}, {"date": "2018-10-12", "close": 39.69, "volume": 2322575.0}, {"date": "2018-10-15", "close": 40.46, "volume": 2175198.0}, {"date": "2018-10-16", "close": 41.3, "volume": 1742352.0}, {"date": "2018-10-17", "close": 40.9, "volume": 1994188.0}, {"date": "2018-10-18", "close": 41.12, "volume": 2533068.0}, {"date": "2018-10-19", "close": 41.73, "volume": 1883927.0}, {"date": "2018-10-22", "close": 41.67, "volume": 3014619.0}, {"date": "2018-10-23", "close": 42.44, "volume": 4135596.0}, {"date": "2018-10-24", "close": 41.91, "volume": 4885028.0}, {"date": "2018-10-25", "close": 41.71, "volume": 2935457.0}, {"date": "2018-10-26", "close": 41.17, "volume": 3855896.0}, {"date": "2018-10-29", "close": 42.68, "volume": 3826742.0}, {"date": "2018-10-30", "close": 43.36, "volume": 3716709.0}, {"date": "2018-10-31", "close": 43.64, "volume": 4951991.0}, {"date": "2018-11-01", "close": 43.47, "volume": 4546578.0}, {"date": "2018-11-02", "close": 43.2, "volume": 2886852.0}, {"date": "2018-11-05", "close": 44.22, "volume": 3403401.0}, {"date": "2018-11-06", "close": 44.08, "volume": 3993745.0}, {"date": "2018-11-07", "close": 44.14, "volume": 2791428.0}, {"date": "2018-11-08", "close": 44.54, "volume": 1892956.0}, {"date": "2018-11-09", "close": 45.02, "volume": 1849093.0}, {"date": "2018-11-12", "close": 45.31, "volume": 2951084.0}, {"date": "2018-11-13", "close": 45.29, "volume": 3682726.0}, {"date": "2018-11-14", "close": 44.84, "volume": 3017743.0}, {"date": "2018-11-15", "close": 45.46, "volume": 2481190.0}, {"date": "2018-11-16", "close": 45.89, "volume": 2567438.0}, {"date": "2018-11-19", "close": 45.36, "volume": 5397599.0}, {"date": "2018-11-20", "close": 44.95, "volume": 6206291.0}, {"date": "2018-11-21", "close": 45.43, "volume": 3521501.0}, {"date": "2018-11-23", "close": 45.67, "volume": 1766060.0}, {"date": "2018-11-26", "close": 45.71, "volume": 2842469.0}, {"date": "2018-11-27", "close": 44.99, "volume": 3902333.0}, {"date": "2018-11-28", "close": 44.89, "volume": 3831108.0}, {"date": "2018-11-29", "close": 45.23, "volume": 3551366.0}, {"date": "2018-11-30", "close": 45.09, "volume": 8325302.0}, {"date": "2018-12-03", "close": 45.54, "volume": 3396067.0}, {"date": "2018-12-04", "close": 44.91, "volume": 2576579.0}, {"date": "2018-12-06", "close": 44.94, "volume": 4978727.0}, {"date": "2018-12-07", "close": 44.34, "volume": 2353248.0}, {"date": "2018-12-10", "close": 44.26, "volume": 2356194.0}, {"date": "2018-12-11", "close": 44.86, "volume": 2934907.0}, {"date": "2018-12-12", "close": 45.17, "volume": 3055479.0}, {"date": "2018-12-13", "close": 45.31, "volume": 3033424.0}, {"date": "2018-12-14", "close": 44.57, "volume": 2397632.0}, {"date": "2018-12-17", "close": 43.17, "volume": 3278420.0}, {"date": "2018-12-18", "close": 43.26, "volume": 3800026.0}, {"date": "2018-12-19", "close": 43.01, "volume": 3920842.0}, {"date": "2018-12-20", "close": 42.79, "volume": 4070116.0}, {"date": "2018-12-21", "close": 42.54, "volume": 6057840.0}, {"date": "2018-12-24", "close": 40.91, "volume": 1774459.0}, {"date": "2018-12-26", "close": 42.34, "volume": 3314554.0}, {"date": "2018-12-27", "close": 42.56, "volume": 2746956.0}, {"date": "2018-12-28", "close": 42.37, "volume": 2209992.0}, {"date": "2018-12-31", "close": 42.68, "volume": 2582126.0}, {"date": "2019-01-02", "close": 41.33, "volume": 4307973.0}, {"date": "2019-01-03", "close": 41.68, "volume": 3745412.0}, {"date": "2019-01-04", "close": 41.7, "volume": 2488632.0}, {"date": "2019-01-07", "close": 42.2, "volume": 3331737.0}, {"date": "2019-01-08", "close": 42.31, "volume": 2689556.0}, {"date": "2019-01-09", "close": 42.65, "volume": 4405639.0}, {"date": "2019-01-10", "close": 43.25, "volume": 3857645.0}, {"date": "2019-01-11", "close": 42.54, "volume": 3355203.0}, {"date": "2019-01-14", "close": 42.71, "volume": 2710924.0}, {"date": "2019-01-15", "close": 43.49, "volume": 2055869.0}, {"date": "2019-01-16", "close": 42.84, "volume": 3280607.0}, {"date": "2019-01-17", "close": 43.35, "volume": 1660678.0}, {"date": "2019-01-18", "close": 43.84, "volume": 2265533.0}, {"date": "2019-01-22", "close": 42.87, "volume": 2501886.0}, {"date": "2019-01-23", "close": 42.72, "volume": 2035264.0}, {"date": "2019-01-24", "close": 41.58, "volume": 4683051.0}, {"date": "2019-01-25", "close": 41.46, "volume": 3339209.0}, {"date": "2019-01-28", "close": 41.84, "volume": 3208733.0}, {"date": "2019-01-29", "close": 41.75, "volume": 1579802.0}, {"date": "2019-01-30", "close": 41.53, "volume": 2654340.0}, {"date": "2019-01-31", "close": 42.32, "volume": 4107997.0}, {"date": "2019-02-01", "close": 42.0, "volume": 2045385.0}, {"date": "2019-02-04", "close": 42.04, "volume": 1947806.0}, {"date": "2019-02-05", "close": 42.16, "volume": 2893343.0}, {"date": "2019-02-06", "close": 42.11, "volume": 1728976.0}, {"date": "2019-02-07", "close": 42.48, "volume": 2295252.0}, {"date": "2019-02-08", "close": 42.94, "volume": 3056049.0}, {"date": "2019-02-11", "close": 43.14, "volume": 2240277.0}, {"date": "2019-02-12", "close": 43.77, "volume": 2247995.0}, {"date": "2019-02-13", "close": 43.5, "volume": 2027582.0}, {"date": "2019-02-14", "close": 43.05, "volume": 2090329.0}, {"date": "2019-02-15", "close": 43.2, "volume": 5865081.0}, {"date": "2019-02-19", "close": 43.3, "volume": 3022346.0}, {"date": "2019-02-20", "close": 43.13, "volume": 3479397.0}, {"date": "2019-02-21", "close": 41.99, "volume": 4465118.0}, {"date": "2019-02-22", "close": 42.91, "volume": 5003912.0}, {"date": "2019-02-25", "close": 42.53, "volume": 3944882.0}, {"date": "2019-02-26", "close": 42.17, "volume": 4704247.0}, {"date": "2019-02-27", "close": 42.91, "volume": 2137187.0}, {"date": "2019-02-28", "close": 43.36, "volume": 2671566.0}, {"date": "2019-03-01", "close": 43.39, "volume": 1599956.0}, {"date": "2019-03-04", "close": 43.02, "volume": 2052877.0}, {"date": "2019-03-05", "close": 43.49, "volume": 1937758.0}, {"date": "2019-03-06", "close": 43.47, "volume": 1828867.0}, {"date": "2019-03-07", "close": 43.44, "volume": 2034705.0}, {"date": "2019-03-08", "close": 42.99, "volume": 1814610.0}, {"date": "2019-03-11", "close": 42.95, "volume": 2655200.0}, {"date": "2019-03-12", "close": 42.41, "volume": 2219310.0}, {"date": "2019-03-13", "close": 42.79, "volume": 1759643.0}, {"date": "2019-03-14", "close": 42.7, "volume": 1418220.0}, {"date": "2019-03-15", "close": 42.56, "volume": 6112065.0}, {"date": "2019-03-18", "close": 42.55, "volume": 2184277.0}, {"date": "2019-03-19", "close": 42.52, "volume": 1649970.0}, {"date": "2019-03-20", "close": 42.3, "volume": 2225243.0}, {"date": "2019-03-21", "close": 43.11, "volume": 1956456.0}, {"date": "2019-03-22", "close": 43.59, "volume": 3000482.0}, {"date": "2019-03-25", "close": 44.07, "volume": 1702454.0}, {"date": "2019-03-26", "close": 44.38, "volume": 1856641.0}, {"date": "2019-03-27", "close": 43.95, "volume": 2039863.0}, {"date": "2019-03-28", "close": 44.41, "volume": 1727936.0}, {"date": "2019-03-29", "close": 44.76, "volume": 2703562.0}, {"date": "2019-04-01", "close": 43.78, "volume": 2144088.0}, {"date": "2019-04-02", "close": 43.08, "volume": 3067169.0}, {"date": "2019-04-03", "close": 41.93, "volume": 4454983.0}, {"date": "2019-04-04", "close": 41.58, "volume": 2572055.0}, {"date": "2019-04-05", "close": 41.93, "volume": 1936985.0}, {"date": "2019-04-08", "close": 42.32, "volume": 2294411.0}, {"date": "2019-04-09", "close": 41.75, "volume": 2370233.0}, {"date": "2019-04-10", "close": 41.75, "volume": 2114609.0}, {"date": "2019-04-11", "close": 41.56, "volume": 2591794.0}, {"date": "2019-04-12", "close": 41.15, "volume": 2726436.0}, {"date": "2019-04-15", "close": 41.1, "volume": 2107733.0}, {"date": "2019-04-16", "close": 40.78, "volume": 2457153.0}, {"date": "2019-04-17", "close": 40.72, "volume": 3869429.0}, {"date": "2019-04-18", "close": 40.39, "volume": 4197261.0}, {"date": "2019-04-22", "close": 40.43, "volume": 2232002.0}, {"date": "2019-04-23", "close": 39.24, "volume": 6188486.0}, {"date": "2019-04-24", "close": 39.81, "volume": 4909924.0}, {"date": "2019-04-25", "close": 39.66, "volume": 2758842.0}, {"date": "2019-04-26", "close": 39.94, "volume": 1920480.0}, {"date": "2019-04-29", "close": 39.49, "volume": 2474644.0}, {"date": "2019-04-30", "close": 39.94, "volume": 4251358.0}, {"date": "2019-05-01", "close": 39.05, "volume": 2184523.0}, {"date": "2019-05-02", "close": 39.7, "volume": 2595647.0}, {"date": "2019-05-03", "close": 39.68, "volume": 1828206.0}, {"date": "2019-05-06", "close": 39.4, "volume": 1994083.0}, {"date": "2019-05-07", "close": 38.8, "volume": 3110315.0}, {"date": "2019-05-08", "close": 39.33, "volume": 3616629.0}, {"date": "2019-05-09", "close": 39.51, "volume": 3281853.0}, {"date": "2019-05-10", "close": 39.86, "volume": 2475773.0}, {"date": "2019-05-13", "close": 39.58, "volume": 2420198.0}, {"date": "2019-05-14", "close": 39.41, "volume": 2898912.0}, {"date": "2019-05-15", "close": 39.56, "volume": 2070718.0}, {"date": "2019-05-16", "close": 39.82, "volume": 3112323.0}, {"date": "2019-05-17", "close": 39.79, "volume": 4925549.0}, {"date": "2019-05-20", "close": 39.72, "volume": 2855761.0}, {"date": "2019-05-21", "close": 39.82, "volume": 4019050.0}, {"date": "2019-05-22", "close": 39.49, "volume": 4688989.0}, {"date": "2019-05-23", "close": 39.13, "volume": 9823041.0}, {"date": "2019-05-24", "close": 40.27, "volume": 5651405.0}, {"date": "2019-05-28", "close": 38.86, "volume": 7067216.0}, {"date": "2019-05-29", "close": 39.22, "volume": 4272059.0}, {"date": "2019-05-30", "close": 39.62, "volume": 1921230.0}, {"date": "2019-05-31", "close": 39.49, "volume": 1988257.0}, {"date": "2019-06-03", "close": 40.42, "volume": 2381698.0}, {"date": "2019-06-04", "close": 40.35, "volume": 2617295.0}, {"date": "2019-06-05", "close": 41.42, "volume": 2304899.0}, {"date": "2019-06-06", "close": 41.49, "volume": 2268704.0}, {"date": "2019-06-07", "close": 42.05, "volume": 2936365.0}, {"date": "2019-06-10", "close": 41.47, "volume": 2573179.0}, {"date": "2019-06-11", "close": 41.84, "volume": 2546207.0}, {"date": "2019-06-12", "close": 41.55, "volume": 2361658.0}, {"date": "2019-06-13", "close": 41.75, "volume": 2733667.0}, {"date": "2019-06-14", "close": 41.43, "volume": 1680292.0}, {"date": "2019-06-17", "close": 40.96, "volume": 2045889.0}, {"date": "2019-06-18", "close": 40.87, "volume": 2053357.0}, {"date": "2019-06-19", "close": 41.18, "volume": 2374594.0}, {"date": "2019-06-20", "close": 41.56, "volume": 2411935.0}, {"date": "2019-06-21", "close": 41.41, "volume": 3176411.0}, {"date": "2019-06-24", "close": 42.14, "volume": 3532168.0}, {"date": "2019-06-25", "close": 40.5, "volume": 5116732.0}, {"date": "2019-06-26", "close": 40.13, "volume": 4340310.0}, {"date": "2019-06-27", "close": 40.27, "volume": 1350480.0}, {"date": "2019-06-28", "close": 40.54, "volume": 2901181.0}, {"date": "2019-07-01", "close": 40.91, "volume": 2320263.0}, {"date": "2019-07-02", "close": 41.2, "volume": 1679165.0}, {"date": "2019-07-03", "close": 41.77, "volume": 1222481.0}, {"date": "2019-07-05", "close": 41.5, "volume": 1082630.0}, {"date": "2019-07-08", "close": 41.37, "volume": 1546970.0}, {"date": "2019-07-09", "close": 41.18, "volume": 2328247.0}, {"date": "2019-07-10", "close": 41.3, "volume": 2007386.0}, {"date": "2019-07-11", "close": 41.22, "volume": 2114870.0}, {"date": "2019-07-12", "close": 41.01, "volume": 1497752.0}, {"date": "2019-07-15", "close": 41.24, "volume": 1078115.0}, {"date": "2019-07-16", "close": 41.23, "volume": 2223694.0}, {"date": "2019-07-17", "close": 41.2, "volume": 1895304.0}, {"date": "2019-07-18", "close": 41.79, "volume": 1828041.0}, {"date": "2019-07-19", "close": 41.26, "volume": 1501061.0}, {"date": "2019-07-22", "close": 41.36, "volume": 1734932.0}, {"date": "2019-07-23", "close": 41.15, "volume": 1793940.0}, {"date": "2019-07-24", "close": 40.41, "volume": 3422159.0}, {"date": "2019-07-25", "close": 40.83, "volume": 1882563.0}, {"date": "2019-07-26", "close": 41.38, "volume": 1424252.0}, {"date": "2019-07-29", "close": 41.44, "volume": 1256551.0}, {"date": "2019-07-30", "close": 41.63, "volume": 1300609.0}, {"date": "2019-07-31", "close": 40.99, "volume": 2202358.0}, {"date": "2019-08-01", "close": 41.23, "volume": 3225536.0}, {"date": "2019-08-02", "close": 41.36, "volume": 3697649.0}, {"date": "2019-08-05", "close": 40.73, "volume": 3508993.0}, {"date": "2019-08-06", "close": 40.52, "volume": 3248120.0}, {"date": "2019-08-07", "close": 40.89, "volume": 4403960.0}, {"date": "2019-08-08", "close": 41.78, "volume": 3123525.0}, {"date": "2019-08-09", "close": 41.71, "volume": 2802922.0}, {"date": "2019-08-12", "close": 41.83, "volume": 2405721.0}, {"date": "2019-08-13", "close": 41.79, "volume": 3105995.0}, {"date": "2019-08-14", "close": 40.69, "volume": 2461206.0}, {"date": "2019-08-15", "close": 41.39, "volume": 2072655.0}, {"date": "2019-08-16", "close": 41.45, "volume": 2270733.0}, {"date": "2019-08-19", "close": 41.21, "volume": 3038321.0}, {"date": "2019-08-20", "close": 40.9, "volume": 3030134.0}, {"date": "2019-08-21", "close": 40.97, "volume": 3833128.0}, {"date": "2019-08-22", "close": 42.95, "volume": 5667132.0}, {"date": "2019-08-23", "close": 42.0, "volume": 3552285.0}, {"date": "2019-08-26", "close": 42.63, "volume": 3037593.0}, {"date": "2019-08-27", "close": 42.41, "volume": 2555220.0}, {"date": "2019-08-28", "close": 42.3, "volume": 1830003.0}, {"date": "2019-08-29", "close": 42.45, "volume": 1778898.0}, {"date": "2019-08-30", "close": 42.61, "volume": 1643569.0}, {"date": "2019-09-03", "close": 42.84, "volume": 2305187.0}, {"date": "2019-09-04", "close": 42.53, "volume": 2857314.0}, {"date": "2019-09-05", "close": 42.55, "volume": 2391482.0}, {"date": "2019-09-06", "close": 42.6, "volume": 1474583.0}, {"date": "2019-09-09", "close": 42.91, "volume": 1764650.0}, {"date": "2019-09-10", "close": 43.67, "volume": 2444392.0}, {"date": "2019-09-11", "close": 44.54, "volume": 3289405.0}, {"date": "2019-09-12", "close": 44.0, "volume": 3139236.0}, {"date": "2019-09-13", "close": 42.98, "volume": 3139283.0}, {"date": "2019-09-16", "close": 42.83, "volume": 1613395.0}, {"date": "2019-09-17", "close": 43.17, "volume": 1465220.0}, {"date": "2019-09-18", "close": 42.96, "volume": 1831175.0}, {"date": "2019-09-19", "close": 42.96, "volume": 1600587.0}, {"date": "2019-09-20", "close": 42.94, "volume": 2590648.0}, {"date": "2019-09-23", "close": 42.6, "volume": 1721142.0}, {"date": "2019-09-24", "close": 42.96, "volume": 3590712.0}, {"date": "2019-09-25", "close": 43.3, "volume": 2243657.0}, {"date": "2019-09-26", "close": 43.54, "volume": 1757846.0}, {"date": "2019-09-27", "close": 43.54, "volume": 1441285.0}, {"date": "2019-09-30", "close": 43.73, "volume": 1886326.0}, {"date": "2019-10-01", "close": 43.62, "volume": 2030606.0}, {"date": "2019-10-02", "close": 42.74, "volume": 4184638.0}, {"date": "2019-10-03", "close": 43.05, "volume": 1982094.0}, {"date": "2019-10-04", "close": 43.74, "volume": 1877654.0}, {"date": "2019-10-07", "close": 43.7, "volume": 2784809.0}, {"date": "2019-10-08", "close": 43.08, "volume": 2298368.0}, {"date": "2019-10-09", "close": 42.84, "volume": 2829504.0}, {"date": "2019-10-10", "close": 41.67, "volume": 3960946.0}, {"date": "2019-10-11", "close": 41.16, "volume": 3411002.0}, {"date": "2019-10-14", "close": 40.97, "volume": 1979018.0}, {"date": "2019-10-15", "close": 41.01, "volume": 2594354.0}, {"date": "2019-10-16", "close": 40.56, "volume": 1900388.0}, {"date": "2019-10-17", "close": 40.86, "volume": 2544147.0}, {"date": "2019-10-18", "close": 40.81, "volume": 1560998.0}, {"date": "2019-10-21", "close": 40.64, "volume": 1458849.0}, {"date": "2019-10-22", "close": 40.53, "volume": 1526927.0}, {"date": "2019-10-23", "close": 40.78, "volume": 1206333.0}, {"date": "2019-10-24", "close": 40.87, "volume": 997454.0}, {"date": "2019-10-25", "close": 40.57, "volume": 1859162.0}, {"date": "2019-10-28", "close": 40.49, "volume": 1523569.0}, {"date": "2019-10-29", "close": 40.84, "volume": 1732214.0}, {"date": "2019-10-30", "close": 40.89, "volume": 1217726.0}, {"date": "2019-10-31", "close": 40.89, "volume": 2208591.0}, {"date": "2019-11-01", "close": 41.26, "volume": 1762012.0}, {"date": "2019-11-04", "close": 41.68, "volume": 3189394.0}, {"date": "2019-11-05", "close": 41.62, "volume": 1807739.0}, {"date": "2019-11-06", "close": 41.6, "volume": 1707178.0}, {"date": "2019-11-07", "close": 41.63, "volume": 1458266.0}, {"date": "2019-11-08", "close": 41.97, "volume": 1151660.0}, {"date": "2019-11-11", "close": 41.62, "volume": 1477638.0}, {"date": "2019-11-12", "close": 41.78, "volume": 1321952.0}, {"date": "2019-11-13", "close": 42.15, "volume": 1276081.0}, {"date": "2019-11-14", "close": 42.23, "volume": 1251476.0}, {"date": "2019-11-15", "close": 42.38, "volume": 1664843.0}, {"date": "2019-11-18", "close": 42.71, "volume": 1296303.0}, {"date": "2019-11-19", "close": 42.74, "volume": 1786946.0}, {"date": "2019-11-20", "close": 42.85, "volume": 1623530.0}, {"date": "2019-11-21", "close": 42.72, "volume": 1639606.0}, {"date": "2019-11-22", "close": 42.31, "volume": 2174536.0}, {"date": "2019-11-25", "close": 42.76, "volume": 3194592.0}, {"date": "2019-11-26", "close": 44.28, "volume": 10254670.0}, {"date": "2019-11-27", "close": 44.88, "volume": 5040217.0}, {"date": "2019-11-29", "close": 44.53, "volume": 2072940.0}, {"date": "2019-12-02", "close": 45.43, "volume": 4205635.0}, {"date": "2019-12-03", "close": 45.54, "volume": 2095108.0}, {"date": "2019-12-04", "close": 45.25, "volume": 2470597.0}, {"date": "2019-12-05", "close": 45.76, "volume": 3284082.0}, {"date": "2019-12-06", "close": 45.34, "volume": 2126416.0}, {"date": "2019-12-09", "close": 45.36, "volume": 2029881.0}, {"date": "2019-12-10", "close": 45.6, "volume": 2284005.0}, {"date": "2019-12-11", "close": 45.56, "volume": 1207402.0}, {"date": "2019-12-12", "close": 45.35, "volume": 1814219.0}, {"date": "2019-12-13", "close": 44.9, "volume": 1845417.0}, {"date": "2019-12-16", "close": 44.87, "volume": 2537880.0}, {"date": "2019-12-17", "close": 44.5, "volume": 2278347.0}, {"date": "2019-12-18", "close": 44.42, "volume": 1923977.0}, {"date": "2019-12-19", "close": 44.7, "volume": 1884270.0}, {"date": "2019-12-20", "close": 44.96, "volume": 5661511.0}, {"date": "2019-12-23", "close": 45.4, "volume": 1780032.0}, {"date": "2019-12-24", "close": 45.35, "volume": 602339.0}, {"date": "2019-12-26", "close": 45.3, "volume": 2238998.0}, {"date": "2019-12-27", "close": 45.26, "volume": 1676725.0}, {"date": "2019-12-30", "close": 45.0, "volume": 1295714.0}, {"date": "2019-12-31", "close": 45.11, "volume": 1495586.0}, {"date": "2020-01-02", "close": 44.31, "volume": 2348621.0}, {"date": "2020-01-03", "close": 44.25, "volume": 1858701.0}, {"date": "2020-01-06", "close": 44.27, "volume": 2276243.0}, {"date": "2020-01-07", "close": 44.54, "volume": 2076419.0}, {"date": "2020-01-08", "close": 44.59, "volume": 2016735.0}, {"date": "2020-01-09", "close": 44.49, "volume": 2242911.0}, {"date": "2020-01-10", "close": 44.9, "volume": 2356590.0}, {"date": "2020-01-13", "close": 45.9, "volume": 2379091.0}, {"date": "2020-01-14", "close": 45.45, "volume": 2676176.0}, {"date": "2020-01-15", "close": 45.3, "volume": 1558899.0}, {"date": "2020-01-16", "close": 46.02, "volume": 2061050.0}, {"date": "2020-01-17", "close": 46.3, "volume": 3373394.0}, {"date": "2020-01-21", "close": 46.95, "volume": 4061269.0}, {"date": "2020-01-22", "close": 46.57, "volume": 2262106.0}, {"date": "2020-01-23", "close": 46.99, "volume": 2872256.0}, {"date": "2020-01-24", "close": 47.23, "volume": 1667233.0}, {"date": "2020-01-27", "close": 46.82, "volume": 2318901.0}, {"date": "2020-01-28", "close": 47.05, "volume": 1441684.0}, {"date": "2020-01-29", "close": 47.32, "volume": 2281323.0}, {"date": "2020-01-30", "close": 47.88, "volume": 2476425.0}, {"date": "2020-01-31", "close": 47.26, "volume": 3577533.0}, {"date": "2020-02-03", "close": 47.43, "volume": 1898187.0}, {"date": "2020-02-04", "close": 47.55, "volume": 1688838.0}, {"date": "2020-02-05", "close": 47.39, "volume": 2133761.0}, {"date": "2020-02-06", "close": 46.89, "volume": 3810012.0}, {"date": "2020-02-07", "close": 47.09, "volume": 1654485.0}, {"date": "2020-02-10", "close": 47.33, "volume": 1616008.0}, {"date": "2020-02-11", "close": 47.48, "volume": 1512304.0}, {"date": "2020-02-12", "close": 47.76, "volume": 1397147.0}, {"date": "2020-02-13", "close": 48.45, "volume": 1818149.0}, {"date": "2020-02-14", "close": 48.58, "volume": 1466607.0}, {"date": "2020-02-18", "close": 48.26, "volume": 2114743.0}, {"date": "2020-02-19", "close": 48.44, "volume": 2092328.0}, {"date": "2020-02-20", "close": 45.53, "volume": 4520271.0}, {"date": "2020-02-21", "close": 44.77, "volume": 3623496.0}, {"date": "2020-02-24", "close": 44.57, "volume": 3433771.0}, {"date": "2020-02-25", "close": 44.72, "volume": 2521244.0}, {"date": "2020-02-26", "close": 43.94, "volume": 3147882.0}, {"date": "2020-02-27", "close": 42.53, "volume": 2669740.0}, {"date": "2020-02-28", "close": 41.6, "volume": 4121063.0}, {"date": "2020-03-02", "close": 43.19, "volume": 3812002.0}, {"date": "2020-03-03", "close": 42.99, "volume": 4089324.0}, {"date": "2020-03-04", "close": 45.05, "volume": 2005421.0}, {"date": "2020-03-05", "close": 43.8, "volume": 2355632.0}, {"date": "2020-03-06", "close": 43.95, "volume": 2611380.0}, {"date": "2020-03-09", "close": 43.41, "volume": 2570212.0}, {"date": "2020-03-10", "close": 43.76, "volume": 3485846.0}, {"date": "2020-03-11", "close": 42.27, "volume": 3227086.0}, {"date": "2020-03-12", "close": 40.08, "volume": 4250462.0}, {"date": "2020-03-13", "close": 42.4, "volume": 5237267.0}, {"date": "2020-03-16", "close": 42.63, "volume": 6520076.0}, {"date": "2020-03-17", "close": 48.53, "volume": 8304230.0}, {"date": "2020-03-18", "close": 48.27, "volume": 8444451.0}, {"date": "2020-03-19", "close": 47.22, "volume": 5974190.0}, {"date": "2020-03-20", "close": 45.12, "volume": 5160203.0}, {"date": "2020-03-23", "close": 42.31, "volume": 4950365.0}, {"date": "2020-03-24", "close": 44.85, "volume": 3415668.0}, {"date": "2020-03-25", "close": 41.94, "volume": 6298401.0}, {"date": "2020-03-26", "close": 44.85, "volume": 3487284.0}, {"date": "2020-03-27", "close": 44.96, "volume": 2457535.0}, {"date": "2020-03-30", "close": 46.78, "volume": 2387067.0}, {"date": "2020-03-31", "close": 46.64, "volume": 3274221.0}, {"date": "2020-04-01", "close": 46.35, "volume": 2304164.0}, {"date": "2020-04-02", "close": 47.58, "volume": 2842422.0}, {"date": "2020-04-03", "close": 48.38, "volume": 3875559.0}, {"date": "2020-04-06", "close": 48.55, "volume": 2864410.0}, {"date": "2020-04-07", "close": 47.91, "volume": 2748366.0}, {"date": "2020-04-08", "close": 47.37, "volume": 2164248.0}, {"date": "2020-04-09", "close": 47.54, "volume": 2933371.0}, {"date": "2020-04-13", "close": 47.1, "volume": 1955106.0}, {"date": "2020-04-14", "close": 48.51, "volume": 3154534.0}, {"date": "2020-04-15", "close": 48.66, "volume": 2714940.0}, {"date": "2020-04-16", "close": 50.21, "volume": 2705493.0}, {"date": "2020-04-17", "close": 50.51, "volume": 2471523.0}, {"date": "2020-04-20", "close": 49.92, "volume": 1835398.0}, {"date": "2020-04-21", "close": 48.93, "volume": 1734115.0}, {"date": "2020-04-22", "close": 48.4, "volume": 2254272.0}, {"date": "2020-04-23", "close": 47.2, "volume": 3319376.0}, {"date": "2020-04-24", "close": 46.61, "volume": 5055774.0}, {"date": "2020-04-27", "close": 46.65, "volume": 4305375.0}, {"date": "2020-04-28", "close": 47.76, "volume": 3653283.0}, {"date": "2020-04-29", "close": 47.6, "volume": 3791282.0}, {"date": "2020-04-30", "close": 46.85, "volume": 5039375.0}, {"date": "2020-05-01", "close": 46.6, "volume": 1675945.0}, {"date": "2020-05-04", "close": 46.46, "volume": 1433329.0}, {"date": "2020-05-05", "close": 46.29, "volume": 1559008.0}, {"date": "2020-05-06", "close": 46.49, "volume": 1735576.0}, {"date": "2020-05-07", "close": 46.59, "volume": 1857608.0}, {"date": "2020-05-08", "close": 47.24, "volume": 1141541.0}, {"date": "2020-05-11", "close": 47.85, "volume": 1581021.0}, {"date": "2020-05-12", "close": 48.25, "volume": 1999950.0}, {"date": "2020-05-13", "close": 48.59, "volume": 2412618.0}, {"date": "2020-05-14", "close": 47.58, "volume": 1984173.0}, {"date": "2020-05-15", "close": 47.92, "volume": 4108329.0}, {"date": "2020-05-18", "close": 48.15, "volume": 2385600.0}, {"date": "2020-05-19", "close": 47.39, "volume": 1712456.0}, {"date": "2020-05-20", "close": 47.99, "volume": 2137704.0}, {"date": "2020-05-21", "close": 46.01, "volume": 4478880.0}, {"date": "2020-05-22", "close": 46.93, "volume": 2458502.0}, {"date": "2020-05-26", "close": 45.73, "volume": 2994526.0}, {"date": "2020-05-27", "close": 46.93, "volume": 2963870.0}, {"date": "2020-05-28", "close": 47.88, "volume": 4078735.0}, {"date": "2020-05-29", "close": 48.83, "volume": 3201340.0}, {"date": "2020-06-01", "close": 48.85, "volume": 1943805.0}, {"date": "2020-06-02", "close": 48.76, "volume": 2401516.0}, {"date": "2020-06-03", "close": 47.67, "volume": 1935785.0}, {"date": "2020-06-04", "close": 47.97, "volume": 1539092.0}, {"date": "2020-06-05", "close": 48.0, "volume": 2342310.0}, {"date": "2020-06-08", "close": 48.11, "volume": 2191167.0}, {"date": "2020-06-09", "close": 47.98, "volume": 2570756.0}, {"date": "2020-06-10", "close": 48.03, "volume": 1808539.0}, {"date": "2020-06-11", "close": 46.84, "volume": 2098404.0}, {"date": "2020-06-12", "close": 46.67, "volume": 1762662.0}, {"date": "2020-06-15", "close": 47.09, "volume": 1863631.0}, {"date": "2020-06-16", "close": 47.8, "volume": 1561369.0}, {"date": "2020-06-17", "close": 48.01, "volume": 1811578.0}, {"date": "2020-06-18", "close": 48.15, "volume": 1798494.0}, {"date": "2020-06-19", "close": 48.55, "volume": 3630312.0}, {"date": "2020-06-22", "close": 48.39, "volume": 1507620.0}, {"date": "2020-06-23", "close": 47.6, "volume": 1474450.0}, {"date": "2020-06-24", "close": 47.76, "volume": 1822756.0}, {"date": "2020-06-25", "close": 48.67, "volume": 1906214.0}, {"date": "2020-06-26", "close": 48.21, "volume": 2380072.0}, {"date": "2020-06-29", "close": 48.34, "volume": 2028202.0}, {"date": "2020-06-30", "close": 48.27, "volume": 2941334.0}, {"date": "2020-07-01", "close": 47.44, "volume": 2269276.0}, {"date": "2020-07-02", "close": 48.08, "volume": 2034186.0}, {"date": "2020-07-06", "close": 47.99, "volume": 1436213.0}, {"date": "2020-07-07", "close": 48.15, "volume": 2672829.0}, {"date": "2020-07-08", "close": 47.91, "volume": 1272593.0}, {"date": "2020-07-09", "close": 47.01, "volume": 2449308.0}, {"date": "2020-07-10", "close": 48.2, "volume": 1812819.0}, {"date": "2020-07-13", "close": 48.06, "volume": 1705222.0}, {"date": "2020-07-14", "close": 49.09, "volume": 1260195.0}, {"date": "2020-07-15", "close": 48.82, "volume": 1298617.0}, {"date": "2020-07-16", "close": 49.53, "volume": 1873167.0}, {"date": "2020-07-17", "close": 49.92, "volume": 2097013.0}, {"date": "2020-07-20", "close": 49.7, "volume": 1116648.0}, {"date": "2020-07-21", "close": 49.75, "volume": 1660782.0}, {"date": "2020-07-22", "close": 49.78, "volume": 1076360.0}, {"date": "2020-07-23", "close": 50.55, "volume": 1182598.0}, {"date": "2020-07-24", "close": 50.27, "volume": 1306428.0}, {"date": "2020-07-27", "close": 50.55, "volume": 1013131.0}, {"date": "2020-07-28", "close": 50.56, "volume": 1120193.0}, {"date": "2020-07-29", "close": 50.84, "volume": 1254688.0}, {"date": "2020-07-30", "close": 50.75, "volume": 1134493.0}, {"date": "2020-07-31", "close": 50.86, "volume": 2196027.0}, {"date": "2020-08-03", "close": 50.8, "volume": 1211952.0}, {"date": "2020-08-04", "close": 51.13, "volume": 1572312.0}, {"date": "2020-08-05", "close": 50.86, "volume": 1567137.0}, {"date": "2020-08-06", "close": 51.18, "volume": 807464.0}, {"date": "2020-08-07", "close": 51.62, "volume": 1253052.0}, {"date": "2020-08-10", "close": 51.98, "volume": 1028538.0}, {"date": "2020-08-11", "close": 51.41, "volume": 1162540.0}, {"date": "2020-08-12", "close": 52.03, "volume": 1296894.0}, {"date": "2020-08-13", "close": 52.12, "volume": 1069168.0}, {"date": "2020-08-14", "close": 52.23, "volume": 932791.0}, {"date": "2020-08-17", "close": 52.42, "volume": 855030.0}, {"date": "2020-08-18", "close": 52.71, "volume": 1040279.0}, {"date": "2020-08-19", "close": 52.43, "volume": 1121206.0}, {"date": "2020-08-20", "close": 52.55, "volume": 737275.0}, {"date": "2020-08-21", "close": 52.68, "volume": 1420153.0}, {"date": "2020-08-24", "close": 52.64, "volume": 1685889.0}, {"date": "2020-08-25", "close": 51.54, "volume": 2828062.0}, {"date": "2020-08-26", "close": 50.98, "volume": 2335817.0}, {"date": "2020-08-27", "close": 51.31, "volume": 1429071.0}, {"date": "2020-08-28", "close": 50.62, "volume": 1470318.0}, {"date": "2020-08-31", "close": 50.98, "volume": 2453486.0}, {"date": "2020-09-01", "close": 50.69, "volume": 2240198.0}, {"date": "2020-09-02", "close": 51.33, "volume": 2094160.0}, {"date": "2020-09-03", "close": 50.99, "volume": 1926990.0}, {"date": "2020-09-04", "close": 51.08, "volume": 1351920.0}, {"date": "2020-09-08", "close": 50.25, "volume": 1944817.0}, {"date": "2020-09-09", "close": 50.67, "volume": 1387070.0}, {"date": "2020-09-10", "close": 49.72, "volume": 1760780.0}, {"date": "2020-09-11", "close": 49.83, "volume": 1304766.0}, {"date": "2020-09-14", "close": 50.25, "volume": 1020829.0}, {"date": "2020-09-15", "close": 49.81, "volume": 1422698.0}, {"date": "2020-09-16", "close": 49.45, "volume": 1390007.0}, {"date": "2020-09-17", "close": 49.51, "volume": 1586135.0}, {"date": "2020-09-18", "close": 48.75, "volume": 2086051.0}, {"date": "2020-09-21", "close": 48.47, "volume": 1587497.0}, {"date": "2020-09-22", "close": 48.71, "volume": 1340518.0}, {"date": "2020-09-23", "close": 47.66, "volume": 2415979.0}, {"date": "2020-09-24", "close": 48.28, "volume": 1353144.0}, {"date": "2020-09-25", "close": 48.84, "volume": 1055409.0}, {"date": "2020-09-28", "close": 48.96, "volume": 1169269.0}, {"date": "2020-09-29", "close": 48.51, "volume": 1345109.0}, {"date": "2020-09-30", "close": 48.89, "volume": 1490325.0}, {"date": "2020-10-01", "close": 49.28, "volume": 1316815.0}, {"date": "2020-10-02", "close": 49.02, "volume": 983265.0}, {"date": "2020-10-05", "close": 49.5, "volume": 904815.0}, {"date": "2020-10-06", "close": 48.85, "volume": 1192183.0}, {"date": "2020-10-07", "close": 49.33, "volume": 1355421.0}, {"date": "2020-10-08", "close": 49.1, "volume": 1044051.0}, {"date": "2020-10-09", "close": 48.96, "volume": 1675397.0}, {"date": "2020-10-12", "close": 50.1, "volume": 2254521.0}, {"date": "2020-10-13", "close": 50.64, "volume": 2421257.0}, {"date": "2020-10-14", "close": 50.23, "volume": 1652965.0}, {"date": "2020-10-15", "close": 50.47, "volume": 1502682.0}, {"date": "2020-10-16", "close": 49.54, "volume": 5537107.0}, {"date": "2020-10-19", "close": 49.02, "volume": 1902834.0}, {"date": "2020-10-20", "close": 48.76, "volume": 1058992.0}, {"date": "2020-10-21", "close": 49.27, "volume": 1265548.0}, {"date": "2020-10-22", "close": 49.33, "volume": 1000574.0}, {"date": "2020-10-23", "close": 49.61, "volume": 975548.0}, {"date": "2020-10-26", "close": 49.45, "volume": 1350447.0}, {"date": "2020-10-27", "close": 50.03, "volume": 1918762.0}, {"date": "2020-10-28", "close": 48.62, "volume": 1895770.0}, {"date": "2020-10-29", "close": 48.7, "volume": 1798793.0}, {"date": "2020-10-30", "close": 48.69, "volume": 2034254.0}, {"date": "2020-11-02", "close": 49.46, "volume": 1735439.0}, {"date": "2020-11-03", "close": 50.0, "volume": 2111230.0}, {"date": "2020-11-04", "close": 50.15, "volume": 3339208.0}, {"date": "2020-11-05", "close": 49.56, "volume": 1533716.0}, {"date": "2020-11-06", "close": 49.9, "volume": 1784439.0}, {"date": "2020-11-09", "close": 49.49, "volume": 1972054.0}, {"date": "2020-11-10", "close": 50.94, "volume": 1497408.0}, {"date": "2020-11-11", "close": 51.96, "volume": 1511931.0}, {"date": "2020-11-12", "close": 51.72, "volume": 1510517.0}, {"date": "2020-11-13", "close": 52.15, "volume": 1122905.0}, {"date": "2020-11-16", "close": 52.51, "volume": 1070113.0}, {"date": "2020-11-17", "close": 51.33, "volume": 1536716.0}, {"date": "2020-11-18", "close": 50.01, "volume": 1697280.0}, {"date": "2020-11-19", "close": 49.99, "volume": 1640142.0}, {"date": "2020-11-20", "close": 50.13, "volume": 2570479.0}, {"date": "2020-11-23", "close": 50.03, "volume": 3349622.0}, {"date": "2020-11-24", "close": 47.21, "volume": 5300139.0}, {"date": "2020-11-25", "close": 46.87, "volume": 3062285.0}, {"date": "2020-11-27", "close": 47.2, "volume": 1146229.0}, {"date": "2020-11-30", "close": 47.18, "volume": 3413146.0}, {"date": "2020-12-01", "close": 47.53, "volume": 2122826.0}, {"date": "2020-12-02", "close": 46.97, "volume": 1848135.0}, {"date": "2020-12-03", "close": 47.24, "volume": 2042472.0}, {"date": "2020-12-04", "close": 47.38, "volume": 2105255.0}, {"date": "2020-12-07", "close": 47.15, "volume": 1655918.0}, {"date": "2020-12-08", "close": 47.48, "volume": 1653815.0}, {"date": "2020-12-09", "close": 47.07, "volume": 1680185.0}, {"date": "2020-12-10", "close": 46.6, "volume": 1621534.0}, {"date": "2020-12-11", "close": 47.2, "volume": 1599319.0}, {"date": "2020-12-14", "close": 47.2, "volume": 1616646.0}, {"date": "2020-12-15", "close": 47.33, "volume": 1356298.0}, {"date": "2020-12-16", "close": 47.22, "volume": 1557189.0}, {"date": "2020-12-17", "close": 47.77, "volume": 1854415.0}, {"date": "2020-12-18", "close": 47.94, "volume": 3127294.0}, {"date": "2020-12-21", "close": 47.64, "volume": 1805202.0}, {"date": "2020-12-22", "close": 47.03, "volume": 1464728.0}, {"date": "2020-12-23", "close": 47.34, "volume": 1145746.0}, {"date": "2020-12-24", "close": 47.17, "volume": 567325.0}, {"date": "2020-12-28", "close": 47.22, "volume": 984255.0}, {"date": "2020-12-29", "close": 46.75, "volume": 1374537.0}, {"date": "2020-12-30", "close": 46.44, "volume": 903761.0}, {"date": "2020-12-31", "close": 46.61, "volume": 2257836.0}, {"date": "2021-01-04", "close": 46.31, "volume": 2593425.0}, {"date": "2021-01-05", "close": 45.79, "volume": 2308072.0}, {"date": "2021-01-06", "close": 46.07, "volume": 2258340.0}, {"date": "2021-01-07", "close": 45.72, "volume": 1882917.0}, {"date": "2021-01-08", "close": 45.44, "volume": 2171764.0}, {"date": "2021-01-11", "close": 44.43, "volume": 2897108.0}, {"date": "2021-01-12", "close": 44.07, "volume": 3507687.0}, {"date": "2021-01-13", "close": 44.01, "volume": 2695860.0}, {"date": "2021-01-14", "close": 43.97, "volume": 2677656.0}, {"date": "2021-01-15", "close": 44.87, "volume": 6809027.0}, {"date": "2021-01-19", "close": 44.75, "volume": 2391455.0}, {"date": "2021-01-20", "close": 44.73, "volume": 2577327.0}, {"date": "2021-01-21", "close": 45.25, "volume": 2257250.0}, {"date": "2021-01-22", "close": 45.41, "volume": 1826643.0}, {"date": "2021-01-25", "close": 47.04, "volume": 4178191.0}, {"date": "2021-01-26", "close": 48.52, "volume": 4779851.0}, {"date": "2021-01-27", "close": 50.5, "volume": 5654856.0}, {"date": "2021-01-28", "close": 47.96, "volume": 3757195.0}, {"date": "2021-01-29", "close": 46.86, "volume": 8025948.0}, {"date": "2021-02-01", "close": 46.92, "volume": 3333057.0}, {"date": "2021-02-02", "close": 48.75, "volume": 7651062.0}, {"date": "2021-02-03", "close": 47.88, "volume": 3892845.0}, {"date": "2021-02-04", "close": 49.02, "volume": 4486180.0}, {"date": "2021-02-05", "close": 49.06, "volume": 2301306.0}, {"date": "2021-02-08", "close": 49.8, "volume": 2612804.0}, {"date": "2021-02-09", "close": 49.48, "volume": 2497520.0}, {"date": "2021-02-10", "close": 49.83, "volume": 3001279.0}, {"date": "2021-02-11", "close": 48.18, "volume": 3973889.0}, {"date": "2021-02-12", "close": 48.24, "volume": 3261771.0}, {"date": "2021-02-16", "close": 47.07, "volume": 3601834.0}, {"date": "2021-02-17", "close": 46.96, "volume": 3328121.0}, {"date": "2021-02-18", "close": 47.49, "volume": 2201535.0}, {"date": "2021-02-19", "close": 47.1, "volume": 2544432.0}, {"date": "2021-02-22", "close": 47.28, "volume": 2022348.0}, {"date": "2021-02-23", "close": 47.34, "volume": 1476563.0}, {"date": "2021-02-24", "close": 46.88, "volume": 2094375.0}, {"date": "2021-02-25", "close": 47.18, "volume": 2510842.0}, {"date": "2021-02-26", "close": 46.37, "volume": 2443849.0}, {"date": "2021-03-01", "close": 46.34, "volume": 1707128.0}, {"date": "2021-03-02", "close": 46.84, "volume": 2160944.0}, {"date": "2021-03-03", "close": 46.93, "volume": 1978707.0}, {"date": "2021-03-04", "close": 46.96, "volume": 2245028.0}, {"date": "2021-03-05", "close": 47.72, "volume": 1848149.0}, {"date": "2021-03-08", "close": 47.9, "volume": 1681857.0}, {"date": "2021-03-09", "close": 47.59, "volume": 2167976.0}, {"date": "2021-03-10", "close": 48.24, "volume": 1495650.0}, {"date": "2021-03-11", "close": 47.75, "volume": 1302770.0}, {"date": "2021-03-12", "close": 48.44, "volume": 2035029.0}, {"date": "2021-03-15", "close": 48.43, "volume": 1261899.0}, {"date": "2021-03-16", "close": 48.23, "volume": 1348938.0}, {"date": "2021-03-17", "close": 47.96, "volume": 1443897.0}, {"date": "2021-03-18", "close": 48.29, "volume": 1329616.0}, {"date": "2021-03-19", "close": 47.97, "volume": 3587755.0}, {"date": "2021-03-22", "close": 48.55, "volume": 2176022.0}, {"date": "2021-03-23", "close": 48.69, "volume": 2327288.0}, {"date": "2021-03-24", "close": 48.06, "volume": 1301547.0}, {"date": "2021-03-25", "close": 48.48, "volume": 1697683.0}, {"date": "2021-03-26", "close": 47.91, "volume": 3151605.0}, {"date": "2021-03-29", "close": 48.67, "volume": 2149913.0}, {"date": "2021-03-30", "close": 48.16, "volume": 1144584.0}, {"date": "2021-03-31", "close": 47.78, "volume": 1976478.0}, {"date": "2021-04-01", "close": 47.6, "volume": 1667156.0}, {"date": "2021-04-05", "close": 47.8, "volume": 1699904.0}, {"date": "2021-04-06", "close": 48.08, "volume": 1748822.0}, {"date": "2021-04-07", "close": 47.53, "volume": 1462252.0}, {"date": "2021-04-08", "close": 47.22, "volume": 2055101.0}, {"date": "2021-04-09", "close": 46.35, "volume": 2210747.0}, {"date": "2021-04-12", "close": 47.03, "volume": 1710596.0}, {"date": "2021-04-13", "close": 46.65, "volume": 1971812.0}, {"date": "2021-04-14", "close": 46.56, "volume": 1627104.0}, {"date": "2021-04-15", "close": 46.38, "volume": 2211938.0}, {"date": "2021-04-16", "close": 46.84, "volume": 1665326.0}, {"date": "2021-04-19", "close": 46.52, "volume": 1658520.0}, {"date": "2021-04-20", "close": 47.27, "volume": 1606056.0}, {"date": "2021-04-21", "close": 47.31, "volume": 1805110.0}, {"date": "2021-04-22", "close": 47.01, "volume": 1436806.0}, {"date": "2021-04-23", "close": 46.39, "volume": 1801524.0}, {"date": "2021-04-26", "close": 46.0, "volume": 2512101.0}, {"date": "2021-04-27", "close": 46.16, "volume": 1993529.0}, {"date": "2021-04-28", "close": 45.95, "volume": 1718914.0}, {"date": "2021-04-29", "close": 46.57, "volume": 2012000.0}, {"date": "2021-04-30", "close": 46.2, "volume": 2889253.0}, {"date": "2021-05-03", "close": 46.79, "volume": 1503640.0}, {"date": "2021-05-04", "close": 47.18, "volume": 2876616.0}, {"date": "2021-05-05", "close": 47.54, "volume": 2018871.0}, {"date": "2021-05-06", "close": 47.47, "volume": 1953210.0}, {"date": "2021-05-07", "close": 47.14, "volume": 1413594.0}, {"date": "2021-05-10", "close": 47.57, "volume": 1931001.0}, {"date": "2021-05-11", "close": 47.22, "volume": 1907865.0}, {"date": "2021-05-12", "close": 46.88, "volume": 1888641.0}, {"date": "2021-05-13", "close": 47.42, "volume": 1335501.0}, {"date": "2021-05-14", "close": 46.58, "volume": 1537219.0}, {"date": "2021-05-17", "close": 46.55, "volume": 2176529.0}, {"date": "2021-05-18", "close": 46.32, "volume": 1946758.0}, {"date": "2021-05-19", "close": 45.97, "volume": 2890973.0}, {"date": "2021-05-20", "close": 49.36, "volume": 6714951.0}, {"date": "2021-05-21", "close": 49.42, "volume": 3861284.0}, {"date": "2021-05-24", "close": 49.26, "volume": 2541940.0}, {"date": "2021-05-25", "close": 49.01, "volume": 2340650.0}, {"date": "2021-05-26", "close": 48.78, "volume": 2063122.0}, {"date": "2021-05-27", "close": 48.6, "volume": 4779257.0}, {"date": "2021-05-28", "close": 48.54, "volume": 1656381.0}, {"date": "2021-06-01", "close": 48.34, "volume": 1934751.0}, {"date": "2021-06-02", "close": 49.2, "volume": 1969717.0}, {"date": "2021-06-03", "close": 49.64, "volume": 1853224.0}, {"date": "2021-06-04", "close": 49.43, "volume": 1810108.0}, {"date": "2021-06-07", "close": 49.18, "volume": 1496253.0}, {"date": "2021-06-08", "close": 48.72, "volume": 2035427.0}, {"date": "2021-06-09", "close": 48.28, "volume": 2266970.0}, {"date": "2021-06-10", "close": 48.67, "volume": 1951381.0}, {"date": "2021-06-11", "close": 48.78, "volume": 1677201.0}, {"date": "2021-06-14", "close": 48.91, "volume": 1770500.0}, {"date": "2021-06-15", "close": 48.64, "volume": 1232961.0}, {"date": "2021-06-16", "close": 47.97, "volume": 1493629.0}, {"date": "2021-06-17", "close": 48.34, "volume": 1956636.0}, {"date": "2021-06-18", "close": 47.42, "volume": 3939332.0}, {"date": "2021-06-21", "close": 47.82, "volume": 1550327.0}, {"date": "2021-06-22", "close": 47.74, "volume": 1580847.0}, {"date": "2021-06-23", "close": 47.43, "volume": 1826957.0}, {"date": "2021-06-24", "close": 47.4, "volume": 1244825.0}, {"date": "2021-06-25", "close": 47.76, "volume": 1397611.0}, {"date": "2021-06-28", "close": 47.77, "volume": 1171748.0}, {"date": "2021-06-29", "close": 47.54, "volume": 1136136.0}, {"date": "2021-06-30", "close": 47.75, "volume": 2000696.0}, {"date": "2021-07-01", "close": 47.57, "volume": 1344093.0}, {"date": "2021-07-02", "close": 47.77, "volume": 1440110.0}, {"date": "2021-07-06", "close": 47.9, "volume": 1305591.0}, {"date": "2021-07-07", "close": 48.03, "volume": 1392130.0}, {"date": "2021-07-08", "close": 47.75, "volume": 1341960.0}, {"date": "2021-07-09", "close": 47.44, "volume": 1638724.0}, {"date": "2021-07-12", "close": 47.04, "volume": 1775946.0}, {"date": "2021-07-13", "close": 47.13, "volume": 2974658.0}, {"date": "2021-07-14", "close": 47.21, "volume": 1410204.0}, {"date": "2021-07-15", "close": 47.85, "volume": 1964565.0}, {"date": "2021-07-16", "close": 48.27, "volume": 1856423.0}, {"date": "2021-07-19", "close": 48.31, "volume": 1776586.0}, {"date": "2021-07-20", "close": 47.87, "volume": 2639336.0}, {"date": "2021-07-21", "close": 47.17, "volume": 1748733.0}, {"date": "2021-07-22", "close": 46.76, "volume": 1410781.0}, {"date": "2021-07-23", "close": 47.34, "volume": 1134953.0}, {"date": "2021-07-26", "close": 47.26, "volume": 1204136.0}, {"date": "2021-07-27", "close": 47.69, "volume": 1230509.0}, {"date": "2021-07-28", "close": 46.91, "volume": 1408536.0}, {"date": "2021-07-29", "close": 46.92, "volume": 931152.0}, {"date": "2021-07-30", "close": 46.38, "volume": 1645969.0}, {"date": "2021-08-02", "close": 46.59, "volume": 1036623.0}, {"date": "2021-08-03", "close": 46.3, "volume": 1189781.0}, {"date": "2021-08-04", "close": 45.56, "volume": 1507366.0}, {"date": "2021-08-05", "close": 45.52, "volume": 1373599.0}, {"date": "2021-08-06", "close": 45.48, "volume": 1307778.0}, {"date": "2021-08-09", "close": 45.89, "volume": 1273634.0}, {"date": "2021-08-10", "close": 45.72, "volume": 1257876.0}, {"date": "2021-08-11", "close": 45.72, "volume": 1253584.0}, {"date": "2021-08-12", "close": 45.39, "volume": 1351385.0}, {"date": "2021-08-13", "close": 46.0, "volume": 1668493.0}, {"date": "2021-08-16", "close": 46.31, "volume": 1143267.0}, {"date": "2021-08-17", "close": 47.14, "volume": 1614123.0}, {"date": "2021-08-18", "close": 46.21, "volume": 1638499.0}, {"date": "2021-08-19", "close": 46.44, "volume": 966726.0}, {"date": "2021-08-20", "close": 46.33, "volume": 1532306.0}, {"date": "2021-08-23", "close": 45.99, "volume": 1010234.0}, {"date": "2021-08-24", "close": 45.38, "volume": 1729124.0}, {"date": "2021-08-25", "close": 45.35, "volume": 1397421.0}, {"date": "2021-08-26", "close": 44.64, "volume": 1745080.0}, {"date": "2021-08-27", "close": 44.92, "volume": 1258940.0}, {"date": "2021-08-30", "close": 45.29, "volume": 2159737.0}, {"date": "2021-08-31", "close": 45.54, "volume": 2167182.0}, {"date": "2021-09-01", "close": 45.67, "volume": 2526871.0}, {"date": "2021-09-02", "close": 43.57, "volume": 6353857.0}, {"date": "2021-09-03", "close": 42.81, "volume": 5049967.0}, {"date": "2021-09-07", "close": 42.22, "volume": 3809803.0}, {"date": "2021-09-08", "close": 42.6, "volume": 2905050.0}, {"date": "2021-09-09", "close": 42.2, "volume": 3122670.0}, {"date": "2021-09-10", "close": 42.31, "volume": 2614466.0}, {"date": "2021-09-13", "close": 42.68, "volume": 3392263.0}, {"date": "2021-09-14", "close": 42.41, "volume": 2092423.0}, {"date": "2021-09-15", "close": 41.59, "volume": 2719360.0}, {"date": "2021-09-16", "close": 41.86, "volume": 3068336.0}, {"date": "2021-09-17", "close": 42.02, "volume": 6440491.0}, {"date": "2021-09-20", "close": 41.7, "volume": 2469104.0}, {"date": "2021-09-21", "close": 41.32, "volume": 1917878.0}, {"date": "2021-09-22", "close": 40.84, "volume": 2007227.0}, {"date": "2021-09-23", "close": 40.63, "volume": 1791559.0}, {"date": "2021-09-24", "close": 40.8, "volume": 1584252.0}, {"date": "2021-09-27", "close": 40.94, "volume": 2297470.0}, {"date": "2021-09-28", "close": 41.13, "volume": 2468300.0}, {"date": "2021-09-29", "close": 41.62, "volume": 2177475.0}, {"date": "2021-09-30", "close": 41.0, "volume": 2443055.0}, {"date": "2021-10-01", "close": 40.89, "volume": 1888239.0}, {"date": "2021-10-04", "close": 41.24, "volume": 2197698.0}, {"date": "2021-10-05", "close": 41.27, "volume": 1945694.0}, {"date": "2021-10-06", "close": 41.81, "volume": 1239030.0}, {"date": "2021-10-07", "close": 41.34, "volume": 1952509.0}, {"date": "2021-10-08", "close": 41.69, "volume": 2037829.0}, {"date": "2021-10-11", "close": 41.92, "volume": 1600723.0}, {"date": "2021-10-12", "close": 42.31, "volume": 2290007.0}, {"date": "2021-10-13", "close": 42.36, "volume": 2545232.0}, {"date": "2021-10-14", "close": 42.88, "volume": 3926250.0}, {"date": "2021-10-15", "close": 42.66, "volume": 3020785.0}, {"date": "2021-10-18", "close": 42.12, "volume": 2147782.0}, {"date": "2021-10-19", "close": 41.65, "volume": 1822836.0}, {"date": "2021-10-20", "close": 41.88, "volume": 1307982.0}, {"date": "2021-10-21", "close": 41.66, "volume": 1619733.0}, {"date": "2021-10-22", "close": 42.01, "volume": 1048531.0}, {"date": "2021-10-25", "close": 41.95, "volume": 1100838.0}, {"date": "2021-10-26", "close": 42.19, "volume": 1242071.0}, {"date": "2021-10-27", "close": 42.26, "volume": 1859953.0}, {"date": "2021-10-28", "close": 42.86, "volume": 2204643.0}, {"date": "2021-10-29", "close": 42.32, "volume": 4596247.0}, {"date": "2021-11-01", "close": 42.95, "volume": 1740120.0}, {"date": "2021-11-02", "close": 43.07, "volume": 2055026.0}, {"date": "2021-11-03", "close": 43.36, "volume": 2368557.0}, {"date": "2021-11-04", "close": 43.14, "volume": 1466097.0}, {"date": "2021-11-05", "close": 43.21, "volume": 1280506.0}, {"date": "2021-11-08", "close": 43.54, "volume": 1910494.0}, {"date": "2021-11-09", "close": 43.25, "volume": 1714368.0}, {"date": "2021-11-10", "close": 43.5, "volume": 1700730.0}, {"date": "2021-11-11", "close": 43.34, "volume": 2245976.0}, {"date": "2021-11-12", "close": 43.42, "volume": 1824010.0}, {"date": "2021-11-15", "close": 43.43, "volume": 2142290.0}, {"date": "2021-11-16", "close": 43.09, "volume": 1589259.0}, {"date": "2021-11-17", "close": 43.3, "volume": 1406395.0}, {"date": "2021-11-18", "close": 42.62, "volume": 1168044.0}, {"date": "2021-11-19", "close": 42.63, "volume": 1783368.0}, {"date": "2021-11-22", "close": 43.02, "volume": 1703468.0}, {"date": "2021-11-23", "close": 43.25, "volume": 2134206.0}, {"date": "2021-11-24", "close": 42.94, "volume": 1176593.0}, {"date": "2021-11-26", "close": 42.81, "volume": 1174658.0}, {"date": "2021-11-29", "close": 42.49, "volume": 1544175.0}, {"date": "2021-11-30", "close": 41.4, "volume": 5493195.0}, {"date": "2021-12-01", "close": 42.06, "volume": 3669312.0}, {"date": "2021-12-02", "close": 41.96, "volume": 2581031.0}, {"date": "2021-12-03", "close": 42.73, "volume": 2224979.0}, {"date": "2021-12-06", "close": 43.03, "volume": 1735786.0}, {"date": "2021-12-07", "close": 42.43, "volume": 2067491.0}, {"date": "2021-12-08", "close": 42.79, "volume": 2519475.0}, {"date": "2021-12-09", "close": 44.8, "volume": 4475659.0}, {"date": "2021-12-10", "close": 46.0, "volume": 3297377.0}, {"date": "2021-12-13", "close": 47.28, "volume": 3071665.0}, {"date": "2021-12-14", "close": 47.9, "volume": 4048406.0}, {"date": "2021-12-15", "close": 48.59, "volume": 3215247.0}, {"date": "2021-12-16", "close": 49.19, "volume": 2762717.0}, {"date": "2021-12-17", "close": 48.17, "volume": 4570596.0}, {"date": "2021-12-20", "close": 48.47, "volume": 2316074.0}, {"date": "2021-12-21", "close": 47.51, "volume": 1955842.0}, {"date": "2021-12-22", "close": 47.7, "volume": 1185713.0}, {"date": "2021-12-23", "close": 47.77, "volume": 1327693.0}, {"date": "2021-12-27", "close": 47.98, "volume": 1068801.0}, {"date": "2021-12-28", "close": 48.43, "volume": 1199889.0}, {"date": "2021-12-29", "close": 48.53, "volume": 1138796.0}, {"date": "2021-12-30", "close": 48.57, "volume": 926510.0}, {"date": "2021-12-31", "close": 48.81, "volume": 1225044.0}, {"date": "2022-01-03", "close": 49.13, "volume": 2571320.0}, {"date": "2022-01-04", "close": 49.01, "volume": 2304923.0}, {"date": "2022-01-05", "close": 49.64, "volume": 2323386.0}, {"date": "2022-01-06", "close": 49.33, "volume": 1996580.0}, {"date": "2022-01-07", "close": 49.85, "volume": 2231306.0}, {"date": "2022-01-10", "close": 49.85, "volume": 2988337.0}, {"date": "2022-01-11", "close": 49.69, "volume": 1775001.0}, {"date": "2022-01-12", "close": 49.03, "volume": 2667410.0}, {"date": "2022-01-13", "close": 49.51, "volume": 1893154.0}, {"date": "2022-01-14", "close": 49.08, "volume": 2455045.0}, {"date": "2022-01-18", "close": 49.23, "volume": 2211080.0}, {"date": "2022-01-19", "close": 49.15, "volume": 1665668.0}, {"date": "2022-01-20", "close": 48.92, "volume": 1759428.0}, {"date": "2022-01-21", "close": 49.13, "volume": 1931167.0}, {"date": "2022-01-24", "close": 49.01, "volume": 3667690.0}, {"date": "2022-01-25", "close": 48.21, "volume": 2353910.0}, {"date": "2022-01-26", "close": 46.56, "volume": 3635076.0}, {"date": "2022-01-27", "close": 46.76, "volume": 1784171.0}, {"date": "2022-01-28", "close": 47.23, "volume": 1746005.0}, {"date": "2022-01-31", "close": 47.47, "volume": 4961516.0}, {"date": "2022-02-01", "close": 47.11, "volume": 2022053.0}, {"date": "2022-02-02", "close": 47.58, "volume": 1883275.0}, {"date": "2022-02-03", "close": 47.8, "volume": 1538971.0}, {"date": "2022-02-04", "close": 46.98, "volume": 1463069.0}, {"date": "2022-02-07", "close": 47.46, "volume": 1617147.0}, {"date": "2022-02-08", "close": 47.58, "volume": 1638737.0}, {"date": "2022-02-09", "close": 48.01, "volume": 1748340.0}, {"date": "2022-02-10", "close": 47.13, "volume": 2278667.0}, {"date": "2022-02-11", "close": 47.92, "volume": 1764812.0}, {"date": "2022-02-14", "close": 47.46, "volume": 1713931.0}, {"date": "2022-02-15", "close": 47.27, "volume": 1904773.0}, {"date": "2022-02-16", "close": 47.11, "volume": 1722150.0}, {"date": "2022-02-17", "close": 47.31, "volume": 1588509.0}, {"date": "2022-02-18", "close": 47.45, "volume": 1582002.0}, {"date": "2022-02-22", "close": 47.6, "volume": 1860125.0}, {"date": "2022-02-23", "close": 47.7, "volume": 1954049.0}, {"date": "2022-02-24", "close": 47.03, "volume": 2860539.0}, {"date": "2022-02-25", "close": 48.46, "volume": 2187863.0}, {"date": "2022-02-28", "close": 47.64, "volume": 4191524.0}, {"date": "2022-03-01", "close": 49.54, "volume": 3994529.0}, {"date": "2022-03-02", "close": 50.48, "volume": 3972349.0}, {"date": "2022-03-03", "close": 51.48, "volume": 3779040.0}, {"date": "2022-03-04", "close": 51.73, "volume": 3207928.0}, {"date": "2022-03-07", "close": 52.2, "volume": 2789273.0}, {"date": "2022-03-08", "close": 50.28, "volume": 2335648.0}, {"date": "2022-03-09", "close": 49.91, "volume": 1857380.0}, {"date": "2022-03-10", "close": 50.48, "volume": 2079456.0}, {"date": "2022-03-11", "close": 50.48, "volume": 1599770.0}, {"date": "2022-03-14", "close": 50.04, "volume": 1465895.0}, {"date": "2022-03-15", "close": 49.19, "volume": 3026886.0}, {"date": "2022-03-16", "close": 49.37, "volume": 1768702.0}, {"date": "2022-03-17", "close": 49.7, "volume": 1097996.0}, {"date": "2022-03-18", "close": 49.26, "volume": 2748192.0}, {"date": "2022-03-21", "close": 49.75, "volume": 1232008.0}, {"date": "2022-03-22", "close": 49.73, "volume": 1295664.0}, {"date": "2022-03-23", "close": 49.93, "volume": 1386767.0}, {"date": "2022-03-24", "close": 50.26, "volume": 974034.0}, {"date": "2022-03-25", "close": 50.7, "volume": 1738068.0}, {"date": "2022-03-28", "close": 50.4, "volume": 1860259.0}, {"date": "2022-03-29", "close": 50.72, "volume": 1821226.0}, {"date": "2022-03-30", "close": 51.5, "volume": 1362023.0}, {"date": "2022-03-31", "close": 51.54, "volume": 1875484.0}, {"date": "2022-04-01", "close": 52.42, "volume": 1939337.0}, {"date": "2022-04-04", "close": 51.7, "volume": 1468888.0}, {"date": "2022-04-05", "close": 52.27, "volume": 2204409.0}, {"date": "2022-04-06", "close": 52.75, "volume": 1830230.0}, {"date": "2022-04-07", "close": 52.9, "volume": 1748576.0}, {"date": "2022-04-08", "close": 52.71, "volume": 1832822.0}, {"date": "2022-04-11", "close": 53.11, "volume": 1807019.0}, {"date": "2022-04-12", "close": 53.33, "volume": 1518506.0}, {"date": "2022-04-13", "close": 53.48, "volume": 959190.0}, {"date": "2022-04-14", "close": 53.43, "volume": 1180349.0}, {"date": "2022-04-18", "close": 53.02, "volume": 919549.0}, {"date": "2022-04-19", "close": 53.73, "volume": 1267729.0}, {"date": "2022-04-20", "close": 54.68, "volume": 1798801.0}, {"date": "2022-04-21", "close": 54.81, "volume": 2666194.0}, {"date": "2022-04-22", "close": 53.58, "volume": 1891164.0}, {"date": "2022-04-25", "close": 53.56, "volume": 1840471.0}, {"date": "2022-04-26", "close": 52.36, "volume": 2033225.0}, {"date": "2022-04-27", "close": 52.85, "volume": 1781531.0}, {"date": "2022-04-28", "close": 53.53, "volume": 1496181.0}, {"date": "2022-04-29", "close": 52.39, "volume": 3040946.0}, {"date": "2022-05-02", "close": 51.82, "volume": 2003498.0}, {"date": "2022-05-03", "close": 51.66, "volume": 1726360.0}, {"date": "2022-05-04", "close": 52.25, "volume": 1749123.0}, {"date": "2022-05-05", "close": 51.57, "volume": 1845771.0}, {"date": "2022-05-06", "close": 52.01, "volume": 1530400.0}, {"date": "2022-05-09", "close": 52.55, "volume": 1882021.0}, {"date": "2022-05-10", "close": 52.12, "volume": 1452299.0}, {"date": "2022-05-11", "close": 52.2, "volume": 1369155.0}, {"date": "2022-05-12", "close": 52.32, "volume": 1531553.0}, {"date": "2022-05-13", "close": 53.21, "volume": 1404772.0}, {"date": "2022-05-16", "close": 53.37, "volume": 1102833.0}, {"date": "2022-05-17", "close": 52.86, "volume": 1465823.0}, {"date": "2022-05-18", "close": 48.23, "volume": 3045467.0}, {"date": "2022-05-19", "close": 47.81, "volume": 2722497.0}, {"date": "2022-05-20", "close": 48.26, "volume": 2130545.0}, {"date": "2022-05-23", "close": 48.47, "volume": 1406735.0}, {"date": "2022-05-24", "close": 49.13, "volume": 1445890.0}, {"date": "2022-05-25", "close": 48.95, "volume": 1764344.0}, {"date": "2022-05-26", "close": 48.42, "volume": 1733878.0}, {"date": "2022-05-27", "close": 48.63, "volume": 1925582.0}, {"date": "2022-05-31", "close": 48.67, "volume": 3496883.0}, {"date": "2022-06-01", "close": 48.28, "volume": 1993777.0}, {"date": "2022-06-02", "close": 45.76, "volume": 4196280.0}, {"date": "2022-06-03", "close": 45.12, "volume": 2687071.0}, {"date": "2022-06-06", "close": 45.6, "volume": 1718035.0}, {"date": "2022-06-07", "close": 45.63, "volume": 1930866.0}, {"date": "2022-06-08", "close": 45.61, "volume": 1523575.0}, {"date": "2022-06-09", "close": 45.3, "volume": 1902327.0}, {"date": "2022-06-10", "close": 45.84, "volume": 2308392.0}, {"date": "2022-06-13", "close": 45.23, "volume": 1973109.0}, {"date": "2022-06-14", "close": 45.12, "volume": 1880652.0}, {"date": "2022-06-15", "close": 44.89, "volume": 1933702.0}, {"date": "2022-06-16", "close": 44.9, "volume": 2034177.0}, {"date": "2022-06-17", "close": 44.69, "volume": 3678572.0}, {"date": "2022-06-21", "close": 45.31, "volume": 1620112.0}, {"date": "2022-06-22", "close": 45.72, "volume": 1615405.0}, {"date": "2022-06-23", "close": 46.31, "volume": 1298200.0}, {"date": "2022-06-24", "close": 47.37, "volume": 2415947.0}, {"date": "2022-06-27", "close": 47.53, "volume": 1203762.0}, {"date": "2022-06-28", "close": 47.09, "volume": 1257971.0}, {"date": "2022-06-29", "close": 47.96, "volume": 1340651.0}, {"date": "2022-06-30", "close": 47.36, "volume": 1959845.0}, {"date": "2022-07-01", "close": 47.72, "volume": 1345227.0}, {"date": "2022-07-05", "close": 47.6, "volume": 1610534.0}, {"date": "2022-07-06", "close": 48.02, "volume": 1603109.0}, {"date": "2022-07-07", "close": 48.35, "volume": 1833019.0}, {"date": "2022-07-08", "close": 47.55, "volume": 1449721.0}, {"date": "2022-07-11", "close": 47.8, "volume": 1275686.0}, {"date": "2022-07-12", "close": 48.08, "volume": 1115022.0}, {"date": "2022-07-13", "close": 48.19, "volume": 1027932.0}, {"date": "2022-07-14", "close": 48.09, "volume": 1474617.0}, {"date": "2022-07-15", "close": 47.79, "volume": 928316.0}, {"date": "2022-07-18", "close": 47.37, "volume": 1088261.0}, {"date": "2022-07-19", "close": 47.72, "volume": 880114.0}, {"date": "2022-07-20", "close": 47.22, "volume": 1002467.0}, {"date": "2022-07-21", "close": 47.28, "volume": 962529.0}, {"date": "2022-07-22", "close": 47.59, "volume": 947397.0}, {"date": "2022-07-25", "close": 47.77, "volume": 812234.0}, {"date": "2022-07-26", "close": 48.15, "volume": 1142824.0}, {"date": "2022-07-27", "close": 48.26, "volume": 988737.0}, {"date": "2022-07-28", "close": 49.25, "volume": 1119117.0}, {"date": "2022-07-29", "close": 49.34, "volume": 1974305.0}, {"date": "2022-08-01", "close": 49.33, "volume": 1521085.0}, {"date": "2022-08-02", "close": 49.39, "volume": 1056723.0}, {"date": "2022-08-03", "close": 49.35, "volume": 1105011.0}, {"date": "2022-08-04", "close": 48.93, "volume": 1149807.0}, {"date": "2022-08-05", "close": 48.91, "volume": 1164581.0}, {"date": "2022-08-08", "close": 49.02, "volume": 1436007.0}, {"date": "2022-08-09", "close": 49.86, "volume": 1394658.0}, {"date": "2022-08-10", "close": 49.85, "volume": 1278828.0}, {"date": "2022-08-11", "close": 49.61, "volume": 1053691.0}, {"date": "2022-08-12", "close": 49.86, "volume": 902878.0}, {"date": "2022-08-15", "close": 50.42, "volume": 952738.0}, {"date": "2022-08-16", "close": 50.64, "volume": 967153.0}, {"date": "2022-08-17", "close": 50.82, "volume": 748577.0}, {"date": "2022-08-18", "close": 50.96, "volume": 881523.0}, {"date": "2022-08-19", "close": 51.07, "volume": 1727566.0}, {"date": "2022-08-22", "close": 50.72, "volume": 1137616.0}, {"date": "2022-08-23", "close": 51.27, "volume": 1255814.0}, {"date": "2022-08-24", "close": 51.45, "volume": 854569.0}, {"date": "2022-08-25", "close": 51.44, "volume": 875144.0}, {"date": "2022-08-26", "close": 51.08, "volume": 1513597.0}, {"date": "2022-08-29", "close": 51.28, "volume": 1040114.0}, {"date": "2022-08-30", "close": 50.66, "volume": 1466916.0}, {"date": "2022-08-31", "close": 50.28, "volume": 2485349.0}, {"date": "2022-09-01", "close": 46.98, "volume": 4583142.0}, {"date": "2022-09-02", "close": 46.39, "volume": 2329968.0}, {"date": "2022-09-06", "close": 46.55, "volume": 2175024.0}, {"date": "2022-09-07", "close": 47.19, "volume": 2637464.0}, {"date": "2022-09-08", "close": 46.84, "volume": 1775673.0}, {"date": "2022-09-09", "close": 46.86, "volume": 1578341.0}, {"date": "2022-09-12", "close": 47.08, "volume": 1412227.0}, {"date": "2022-09-13", "close": 46.17, "volume": 1751903.0}, {"date": "2022-09-14", "close": 45.95, "volume": 1733563.0}, {"date": "2022-09-15", "close": 45.95, "volume": 1346347.0}, {"date": "2022-09-16", "close": 45.79, "volume": 3650445.0}, {"date": "2022-09-19", "close": 46.26, "volume": 1098445.0}, {"date": "2022-09-20", "close": 46.01, "volume": 1105408.0}, {"date": "2022-09-21", "close": 46.57, "volume": 1556639.0}, {"date": "2022-09-22", "close": 47.05, "volume": 1553573.0}, {"date": "2022-09-23", "close": 46.87, "volume": 1918427.0}, {"date": "2022-09-26", "close": 46.86, "volume": 1808106.0}, {"date": "2022-09-27", "close": 46.4, "volume": 1765455.0}, {"date": "2022-09-28", "close": 46.93, "volume": 1588661.0}, {"date": "2022-09-29", "close": 45.9, "volume": 1466048.0}, {"date": "2022-09-30", "close": 45.44, "volume": 1557875.0}, {"date": "2022-10-03", "close": 46.2, "volume": 1779310.0}, {"date": "2022-10-04", "close": 46.9, "volume": 1402986.0}, {"date": "2022-10-05", "close": 46.31, "volume": 1915078.0}, {"date": "2022-10-06", "close": 44.91, "volume": 2337753.0}, {"date": "2022-10-07", "close": 44.54, "volume": 1778979.0}, {"date": "2022-10-10", "close": 45.28, "volume": 1329084.0}, {"date": "2022-10-11", "close": 46.0, "volume": 1508271.0}, {"date": "2022-10-12", "close": 45.6, "volume": 1117559.0}, {"date": "2022-10-13", "close": 45.98, "volume": 1637365.0}, {"date": "2022-10-14", "close": 44.89, "volume": 1496160.0}, {"date": "2022-10-17", "close": 45.34, "volume": 1771156.0}, {"date": "2022-10-18", "close": 45.77, "volume": 994387.0}, {"date": "2022-10-19", "close": 46.12, "volume": 1304542.0}, {"date": "2022-10-20", "close": 44.89, "volume": 2072865.0}, {"date": "2022-10-21", "close": 44.97, "volume": 1610531.0}, {"date": "2022-10-24", "close": 45.15, "volume": 1473917.0}, {"date": "2022-10-25", "close": 45.16, "volume": 3049785.0}, {"date": "2022-10-26", "close": 45.76, "volume": 1960055.0}, {"date": "2022-10-27", "close": 46.03, "volume": 2210438.0}, {"date": "2022-10-28", "close": 46.96, "volume": 1597254.0}, {"date": "2022-10-31", "close": 46.45, "volume": 2389073.0}, {"date": "2022-11-01", "close": 46.45, "volume": 1656698.0}, {"date": "2022-11-02", "close": 46.31, "volume": 1814733.0}, {"date": "2022-11-03", "close": 45.82, "volume": 1300936.0}, {"date": "2022-11-04", "close": 46.06, "volume": 926150.0}, {"date": "2022-11-07", "close": 47.01, "volume": 1445905.0}, {"date": "2022-11-08", "close": 47.46, "volume": 1357699.0}, {"date": "2022-11-09", "close": 47.14, "volume": 1070403.0}, {"date": "2022-11-10", "close": 47.58, "volume": 1730205.0}, {"date": "2022-11-11", "close": 47.4, "volume": 1813771.0}, {"date": "2022-11-14", "close": 47.0, "volume": 1383990.0}, {"date": "2022-11-15", "close": 47.14, "volume": 1510122.0}, {"date": "2022-11-16", "close": 47.99, "volume": 1335176.0}, {"date": "2022-11-17", "close": 48.07, "volume": 1087249.0}, {"date": "2022-11-18", "close": 48.66, "volume": 1251690.0}, {"date": "2022-11-21", "close": 49.31, "volume": 1323036.0}, {"date": "2022-11-22", "close": 49.29, "volume": 1691268.0}, {"date": "2022-11-23", "close": 49.15, "volume": 1301964.0}, {"date": "2022-11-25", "close": 49.41, "volume": 783971.0}, {"date": "2022-11-28", "close": 49.11, "volume": 1498768.0}, {"date": "2022-11-29", "close": 48.19, "volume": 2825519.0}, {"date": "2022-11-30", "close": 47.0, "volume": 5305512.0}, {"date": "2022-12-01", "close": 47.59, "volume": 2475875.0}, {"date": "2022-12-02", "close": 47.64, "volume": 2365512.0}, {"date": "2022-12-05", "close": 47.19, "volume": 1526693.0}, {"date": "2022-12-06", "close": 46.84, "volume": 1490543.0}, {"date": "2022-12-07", "close": 47.62, "volume": 1761855.0}, {"date": "2022-12-08", "close": 47.65, "volume": 1634317.0}, {"date": "2022-12-09", "close": 47.02, "volume": 1933023.0}, {"date": "2022-12-12", "close": 47.18, "volume": 1204948.0}, {"date": "2022-12-13", "close": 46.66, "volume": 2076153.0}, {"date": "2022-12-14", "close": 46.51, "volume": 1555870.0}, {"date": "2022-12-15", "close": 45.69, "volume": 2184345.0}, {"date": "2022-12-16", "close": 45.66, "volume": 4968128.0}, {"date": "2022-12-19", "close": 45.49, "volume": 1964866.0}, {"date": "2022-12-20", "close": 45.24, "volume": 1801247.0}, {"date": "2022-12-21", "close": 45.41, "volume": 1649040.0}, {"date": "2022-12-22", "close": 45.41, "volume": 1468369.0}, {"date": "2022-12-23", "close": 45.63, "volume": 1315595.0}, {"date": "2022-12-27", "close": 45.84, "volume": 937595.0}, {"date": "2022-12-28", "close": 45.37, "volume": 1056777.0}, {"date": "2022-12-29", "close": 45.51, "volume": 1195080.0}, {"date": "2022-12-30", "close": 45.55, "volume": 1194204.0}, {"date": "2023-01-03", "close": 45.75, "volume": 1546913.0}, {"date": "2023-01-04", "close": 45.89, "volume": 1654535.0}, {"date": "2023-01-05", "close": 46.05, "volume": 1640125.0}, {"date": "2023-01-06", "close": 46.91, "volume": 1348234.0}, {"date": "2023-01-09", "close": 46.09, "volume": 2395446.0}, {"date": "2023-01-10", "close": 45.91, "volume": 1434520.0}, {"date": "2023-01-11", "close": 46.82, "volume": 2048873.0}, {"date": "2023-01-12", "close": 46.53, "volume": 1654962.0}, {"date": "2023-01-13", "close": 46.1, "volume": 1099663.0}, {"date": "2023-01-17", "close": 46.35, "volume": 1767351.0}, {"date": "2023-01-18", "close": 44.46, "volume": 2082875.0}, {"date": "2023-01-19", "close": 44.46, "volume": 1681542.0}, {"date": "2023-01-20", "close": 44.58, "volume": 2119997.0}, {"date": "2023-01-23", "close": 44.65, "volume": 1305162.0}, {"date": "2023-01-24", "close": 44.6, "volume": 1602661.0}, {"date": "2023-01-25", "close": 44.76, "volume": 1411024.0}, {"date": "2023-01-26", "close": 44.76, "volume": 1422493.0}, {"date": "2023-01-27", "close": 44.89, "volume": 1369459.0}, {"date": "2023-01-30", "close": 44.78, "volume": 1344830.0}, {"date": "2023-01-31", "close": 45.31, "volume": 3358137.0}, {"date": "2023-02-01", "close": 45.34, "volume": 1485393.0}, {"date": "2023-02-02", "close": 45.34, "volume": 1614257.0}, {"date": "2023-02-03", "close": 45.24, "volume": 1369930.0}, {"date": "2023-02-06", "close": 45.64, "volume": 1740744.0}, {"date": "2023-02-07", "close": 45.18, "volume": 1410670.0}, {"date": "2023-02-08", "close": 44.62, "volume": 1442114.0}, {"date": "2023-02-09", "close": 44.53, "volume": 1525988.0}, {"date": "2023-02-10", "close": 44.95, "volume": 1051121.0}, {"date": "2023-02-13", "close": 45.37, "volume": 1637323.0}, {"date": "2023-02-14", "close": 44.99, "volume": 1109385.0}, {"date": "2023-02-15", "close": 45.14, "volume": 1085157.0}, {"date": "2023-02-16", "close": 44.95, "volume": 1174096.0}, {"date": "2023-02-17", "close": 45.74, "volume": 1575696.0}, {"date": "2023-02-21", "close": 45.48, "volume": 1457315.0}, {"date": "2023-02-22", "close": 45.41, "volume": 1288050.0}, {"date": "2023-02-23", "close": 45.26, "volume": 1058590.0}, {"date": "2023-02-24", "close": 45.1, "volume": 1258011.0}, {"date": "2023-02-27", "close": 44.8, "volume": 1618194.0}, {"date": "2023-02-28", "close": 44.38, "volume": 2482991.0}, {"date": "2023-03-01", "close": 43.83, "volume": 2263933.0}, {"date": "2023-03-02", "close": 41.83, "volume": 4071945.0}, {"date": "2023-03-03", "close": 40.63, "volume": 3952658.0}, {"date": "2023-03-06", "close": 40.53, "volume": 2860495.0}, {"date": "2023-03-07", "close": 39.98, "volume": 2439021.0}, {"date": "2023-03-08", "close": 40.23, "volume": 2148629.0}, {"date": "2023-03-09", "close": 39.72, "volume": 2153411.0}, {"date": "2023-03-10", "close": 39.18, "volume": 2523730.0}, {"date": "2023-03-13", "close": 39.33, "volume": 2321976.0}, {"date": "2023-03-14", "close": 39.31, "volume": 2341564.0}, {"date": "2023-03-15", "close": 39.44, "volume": 2224613.0}, {"date": "2023-03-16", "close": 39.16, "volume": 2403559.0}, {"date": "2023-03-17", "close": 38.35, "volume": 4484836.0}, {"date": "2023-03-20", "close": 38.76, "volume": 2260148.0}, {"date": "2023-03-21", "close": 38.51, "volume": 2314795.0}, {"date": "2023-03-22", "close": 38.18, "volume": 2031762.0}, {"date": "2023-03-23", "close": 37.95, "volume": 2474603.0}, {"date": "2023-03-24", "close": 38.65, "volume": 2266417.0}, {"date": "2023-03-27", "close": 38.97, "volume": 2331806.0}, {"date": "2023-03-28", "close": 39.16, "volume": 1862614.0}, {"date": "2023-03-29", "close": 39.3, "volume": 2460527.0}, {"date": "2023-03-30", "close": 39.24, "volume": 2121335.0}, {"date": "2023-03-31", "close": 39.88, "volume": 3059252.0}, {"date": "2023-04-03", "close": 40.42, "volume": 4402742.0}, {"date": "2023-04-04", "close": 40.9, "volume": 3767970.0}, {"date": "2023-04-05", "close": 40.49, "volume": 2365334.0}, {"date": "2023-04-06", "close": 40.31, "volume": 2743237.0}, {"date": "2023-04-10", "close": 40.22, "volume": 1766809.0}, {"date": "2023-04-11", "close": 40.34, "volume": 1852763.0}, {"date": "2023-04-12", "close": 40.22, "volume": 2616535.0}, {"date": "2023-04-13", "close": 40.15, "volume": 2144307.0}, {"date": "2023-04-14", "close": 39.26, "volume": 1864731.0}, {"date": "2023-04-17", "close": 39.82, "volume": 1786008.0}, {"date": "2023-04-18", "close": 39.75, "volume": 1268652.0}, {"date": "2023-04-19", "close": 39.83, "volume": 1378670.0}, {"date": "2023-04-20", "close": 39.9, "volume": 1953586.0}, {"date": "2023-04-21", "close": 39.85, "volume": 1281748.0}, {"date": "2023-04-24", "close": 39.7, "volume": 1243140.0}, {"date": "2023-04-25", "close": 40.02, "volume": 1321782.0}, {"date": "2023-04-26", "close": 39.84, "volume": 1510770.0}, {"date": "2023-04-27", "close": 40.41, "volume": 1796419.0}, {"date": "2023-04-28", "close": 40.44, "volume": 3939285.0}, {"date": "2023-05-01", "close": 40.63, "volume": 2115309.0}, {"date": "2023-05-02", "close": 40.21, "volume": 1668283.0}, {"date": "2023-05-03", "close": 40.63, "volume": 2240699.0}, {"date": "2023-05-04", "close": 40.91, "volume": 1639802.0}, {"date": "2023-05-05", "close": 41.2, "volume": 1787299.0}, {"date": "2023-05-08", "close": 40.64, "volume": 2015594.0}, {"date": "2023-05-09", "close": 40.16, "volume": 2032132.0}, {"date": "2023-05-10", "close": 40.13, "volume": 1483751.0}, {"date": "2023-05-11", "close": 40.29, "volume": 1698175.0}, {"date": "2023-05-12", "close": 40.24, "volume": 1331388.0}, {"date": "2023-05-15", "close": 39.62, "volume": 1695545.0}, {"date": "2023-05-16", "close": 39.03, "volume": 2230928.0}, {"date": "2023-05-17", "close": 39.35, "volume": 1579630.0}, {"date": "2023-05-18", "close": 39.27, "volume": 1910901.0}, {"date": "2023-05-19", "close": 39.34, "volume": 2185261.0}, {"date": "2023-05-22", "close": 38.89, "volume": 2013212.0}, {"date": "2023-05-23", "close": 39.1, "volume": 2941915.0}, {"date": "2023-05-24", "close": 38.89, "volume": 2213882.0}, {"date": "2023-05-25", "close": 38.24, "volume": 2550247.0}, {"date": "2023-05-26", "close": 38.47, "volume": 2503612.0}, {"date": "2023-05-30", "close": 38.33, "volume": 3640558.0}, {"date": "2023-05-31", "close": 38.25, "volume": 6814976.0}, {"date": "2023-06-01", "close": 40.2, "volume": 5360577.0}, {"date": "2023-06-02", "close": 40.77, "volume": 3692399.0}, {"date": "2023-06-05", "close": 40.56, "volume": 2039734.0}, {"date": "2023-06-06", "close": 40.43, "volume": 4054408.0}, {"date": "2023-06-07", "close": 40.37, "volume": 2381569.0}, {"date": "2023-06-08", "close": 40.63, "volume": 2139985.0}, {"date": "2023-06-09", "close": 40.87, "volume": 1638436.0}, {"date": "2023-06-12", "close": 40.88, "volume": 1348147.0}, {"date": "2023-06-13", "close": 40.83, "volume": 2283681.0}, {"date": "2023-06-14", "close": 41.25, "volume": 1610809.0}, {"date": "2023-06-15", "close": 41.3, "volume": 2071350.0}, {"date": "2023-06-16", "close": 41.27, "volume": 3334358.0}, {"date": "2023-06-20", "close": 40.78, "volume": 2493601.0}, {"date": "2023-06-21", "close": 40.68, "volume": 1937860.0}, {"date": "2023-06-22", "close": 40.61, "volume": 1543437.0}, {"date": "2023-06-23", "close": 40.47, "volume": 1842883.0}, {"date": "2023-06-26", "close": 40.78, "volume": 1231171.0}, {"date": "2023-06-27", "close": 40.49, "volume": 1336135.0}, {"date": "2023-06-28", "close": 39.43, "volume": 2261318.0}, {"date": "2023-06-29", "close": 39.86, "volume": 1700098.0}, {"date": "2023-06-30", "close": 40.22, "volume": 2014761.0}, {"date": "2023-07-03", "close": 40.62, "volume": 1055632.0}, {"date": "2023-07-05", "close": 40.16, "volume": 2446521.0}, {"date": "2023-07-06", "close": 39.81, "volume": 1894905.0}, {"date": "2023-07-07", "close": 39.35, "volume": 2049881.0}, {"date": "2023-07-10", "close": 39.08, "volume": 1755518.0}, {"date": "2023-07-11", "close": 39.21, "volume": 1834282.0}, {"date": "2023-07-12", "close": 39.15, "volume": 1903264.0}, {"date": "2023-07-13", "close": 39.76, "volume": 2510521.0}, {"date": "2023-07-14", "close": 40.13, "volume": 2481084.0}, {"date": "2023-07-17", "close": 39.39, "volume": 1649062.0}, {"date": "2023-07-18", "close": 39.33, "volume": 1413203.0}, {"date": "2023-07-19", "close": 39.56, "volume": 1541319.0}, {"date": "2023-07-20", "close": 40.21, "volume": 1538132.0}, {"date": "2023-07-21", "close": 40.14, "volume": 1639900.0}, {"date": "2023-07-24", "close": 40.52, "volume": 1282112.0}, {"date": "2023-07-25", "close": 40.64, "volume": 1731062.0}, {"date": "2023-07-26", "close": 40.81, "volume": 1238725.0}, {"date": "2023-07-27", "close": 40.63, "volume": 1452481.0}, {"date": "2023-07-28", "close": 41.04, "volume": 1284182.0}, {"date": "2023-07-31", "close": 40.88, "volume": 2517531.0}, {"date": "2023-08-01", "close": 40.59, "volume": 1286042.0}, {"date": "2023-08-02", "close": 41.39, "volume": 1366564.0}, {"date": "2023-08-03", "close": 40.82, "volume": 1577168.0}, {"date": "2023-08-04", "close": 40.54, "volume": 1804931.0}, {"date": "2023-08-07", "close": 40.76, "volume": 1197308.0}, {"date": "2023-08-08", "close": 40.14, "volume": 1183870.0}, {"date": "2023-08-09", "close": 40.71, "volume": 1278697.0}, {"date": "2023-08-10", "close": 40.79, "volume": 1313194.0}, {"date": "2023-08-11", "close": 41.6, "volume": 1907284.0}, {"date": "2023-08-14", "close": 40.87, "volume": 1784333.0}, {"date": "2023-08-15", "close": 40.24, "volume": 1540792.0}, {"date": "2023-08-16", "close": 40.07, "volume": 1585628.0}, {"date": "2023-08-17", "close": 39.4, "volume": 2019407.0}, {"date": "2023-08-18", "close": 39.29, "volume": 1940856.0}, {"date": "2023-08-21", "close": 38.94, "volume": 1952472.0}, {"date": "2023-08-22", "close": 38.95, "volume": 2105661.0}, {"date": "2023-08-23", "close": 38.47, "volume": 1883889.0}, {"date": "2023-08-24", "close": 38.92, "volume": 1761977.0}, {"date": "2023-08-25", "close": 39.38, "volume": 1536572.0}, {"date": "2023-08-28", "close": 39.74, "volume": 1425083.0}, {"date": "2023-08-29", "close": 39.81, "volume": 1702558.0}, {"date": "2023-08-30", "close": 39.66, "volume": 2397838.0}, {"date": "2023-08-31", "close": 38.59, "volume": 5648054.0}, {"date": "2023-09-01", "close": 38.4, "volume": 3217269.0}, {"date": "2023-09-05", "close": 37.65, "volume": 2960464.0}, {"date": "2023-09-06", "close": 37.25, "volume": 2451215.0}, {"date": "2023-09-07", "close": 36.98, "volume": 2960069.0}, {"date": "2023-09-08", "close": 37.12, "volume": 2634146.0}, {"date": "2023-09-11", "close": 37.36, "volume": 1970268.0}, {"date": "2023-09-12", "close": 37.4, "volume": 2033383.0}, {"date": "2023-09-13", "close": 37.55, "volume": 1824431.0}, {"date": "2023-09-14", "close": 38.41, "volume": 2101758.0}, {"date": "2023-09-15", "close": 38.24, "volume": 4139399.0}, {"date": "2023-09-18", "close": 38.22, "volume": 1846120.0}, {"date": "2023-09-19", "close": 38.43, "volume": 1844158.0}, {"date": "2023-09-20", "close": 38.79, "volume": 2041491.0}, {"date": "2023-09-21", "close": 39.33, "volume": 2692524.0}, {"date": "2023-09-22", "close": 38.91, "volume": 2100824.0}, {"date": "2023-09-25", "close": 38.93, "volume": 1674916.0}, {"date": "2023-09-26", "close": 38.85, "volume": 1996379.0}, {"date": "2023-09-27", "close": 38.33, "volume": 1624165.0}, {"date": "2023-09-28", "close": 38.03, "volume": 1755819.0}, {"date": "2023-09-29", "close": 38.03, "volume": 2004801.0}, {"date": "2023-10-02", "close": 37.54, "volume": 1888036.0}, {"date": "2023-10-03", "close": 37.7, "volume": 2483501.0}, {"date": "2023-10-04", "close": 38.1, "volume": 1817458.0}, {"date": "2023-10-05", "close": 37.35, "volume": 3170597.0}, {"date": "2023-10-06", "close": 36.87, "volume": 2782918.0}, {"date": "2023-10-09", "close": 36.05, "volume": 4866302.0}, {"date": "2023-10-10", "close": 36.81, "volume": 3151873.0}, {"date": "2023-10-11", "close": 36.23, "volume": 2250867.0}, {"date": "2023-10-12", "close": 32.67, "volume": 8080401.0}, {"date": "2023-10-13", "close": 32.02, "volume": 7341841.0}, {"date": "2023-10-16", "close": 32.12, "volume": 5147254.0}, {"date": "2023-10-17", "close": 32.41, "volume": 3473747.0}, {"date": "2023-10-18", "close": 31.86, "volume": 2647947.0}, {"date": "2023-10-19", "close": 31.82, "volume": 2656976.0}, {"date": "2023-10-20", "close": 31.42, "volume": 3068402.0}, {"date": "2023-10-23", "close": 30.96, "volume": 2984068.0}, {"date": "2023-10-24", "close": 30.96, "volume": 5064645.0}, {"date": "2023-10-25", "close": 32.12, "volume": 5677057.0}, {"date": "2023-10-26", "close": 32.04, "volume": 3609871.0}, {"date": "2023-10-27", "close": 31.39, "volume": 2891454.0}, {"date": "2023-10-30", "close": 32.06, "volume": 2557127.0}, {"date": "2023-10-31", "close": 32.55, "volume": 7189302.0}, {"date": "2023-11-01", "close": 32.44, "volume": 4235742.0}, {"date": "2023-11-02", "close": 33.18, "volume": 3305344.0}, {"date": "2023-11-03", "close": 32.87, "volume": 2215461.0}, {"date": "2023-11-06", "close": 32.53, "volume": 1999137.0}, {"date": "2023-11-07", "close": 32.59, "volume": 2128978.0}, {"date": "2023-11-08", "close": 32.47, "volume": 1894940.0}, {"date": "2023-11-09", "close": 32.51, "volume": 2174970.0}, {"date": "2023-11-10", "close": 32.5, "volume": 2115626.0}, {"date": "2023-11-13", "close": 32.43, "volume": 2379263.0}, {"date": "2023-11-14", "close": 32.92, "volume": 3841686.0}, {"date": "2023-11-15", "close": 32.74, "volume": 2059092.0}, {"date": "2023-11-16", "close": 32.66, "volume": 7867271.0}, {"date": "2023-11-17", "close": 32.52, "volume": 3708388.0}, {"date": "2023-11-20", "close": 32.19, "volume": 2797993.0}, {"date": "2023-11-21", "close": 32.45, "volume": 8459107.0}, {"date": "2023-11-22", "close": 32.59, "volume": 3400012.0}, {"date": "2023-11-24", "close": 32.72, "volume": 1191350.0}, {"date": "2023-11-27", "close": 31.96, "volume": 3757641.0}, {"date": "2023-11-28", "close": 31.95, "volume": 5487464.0}, {"date": "2023-11-29", "close": 30.47, "volume": 8596796.0}, {"date": "2023-11-30", "close": 30.59, "volume": 7201755.0}, {"date": "2023-12-01", "close": 31.32, "volume": 2968917.0}, {"date": "2023-12-04", "close": 31.74, "volume": 2455027.0}, {"date": "2023-12-05", "close": 31.34, "volume": 2153091.0}, {"date": "2023-12-06", "close": 31.9, "volume": 3016701.0}, {"date": "2023-12-07", "close": 31.85, "volume": 2546704.0}, {"date": "2023-12-08", "close": 31.38, "volume": 2133703.0}, {"date": "2023-12-11", "close": 31.71, "volume": 3222753.0}, {"date": "2023-12-12", "close": 31.66, "volume": 1899609.0}, {"date": "2023-12-13", "close": 32.7, "volume": 2468161.0}, {"date": "2023-12-14", "close": 31.92, "volume": 3134653.0}, {"date": "2023-12-15", "close": 31.08, "volume": 5677185.0}, {"date": "2023-12-18", "close": 31.61, "volume": 2884329.0}, {"date": "2023-12-19", "close": 31.73, "volume": 3151147.0}, {"date": "2023-12-20", "close": 31.43, "volume": 2917470.0}, {"date": "2023-12-21", "close": 31.67, "volume": 2072739.0}, {"date": "2023-12-22", "close": 31.76, "volume": 1526451.0}, {"date": "2023-12-26", "close": 31.81, "volume": 1567544.0}, {"date": "2023-12-27", "close": 31.81, "volume": 1521806.0}, {"date": "2023-12-28", "close": 31.94, "volume": 2798995.0}, {"date": "2023-12-29", "close": 32.11, "volume": 1987025.0}, {"date": "2024-01-02", "close": 32.8, "volume": 3226555.0}, {"date": "2024-01-03", "close": 32.6, "volume": 3092359.0}, {"date": "2024-01-04", "close": 32.32, "volume": 2850954.0}, {"date": "2024-01-05", "close": 32.16, "volume": 1842078.0}, {"date": "2024-01-08", "close": 32.08, "volume": 2265616.0}, {"date": "2024-01-09", "close": 32.23, "volume": 2410842.0}, {"date": "2024-01-10", "close": 31.89, "volume": 2736415.0}, {"date": "2024-01-11", "close": 31.77, "volume": 3559921.0}, {"date": "2024-01-12", "close": 31.81, "volume": 1883535.0}, {"date": "2024-01-16", "close": 31.32, "volume": 2227506.0}, {"date": "2024-01-17", "close": 31.21, "volume": 2468997.0}, {"date": "2024-01-18", "close": 31.08, "volume": 2543982.0}, {"date": "2024-01-19", "close": 30.64, "volume": 2946175.0}, {"date": "2024-01-22", "close": 30.35, "volume": 3103103.0}, {"date": "2024-01-23", "close": 30.72, "volume": 3500579.0}, {"date": "2024-01-24", "close": 30.4, "volume": 2109362.0}, {"date": "2024-01-25", "close": 30.42, "volume": 3004125.0}, {"date": "2024-01-26", "close": 30.99, "volume": 2518976.0}, {"date": "2024-01-29", "close": 30.57, "volume": 2947637.0}, {"date": "2024-01-30", "close": 30.68, "volume": 2419934.0}, {"date": "2024-01-31", "close": 30.37, "volume": 5709104.0}, {"date": "2024-02-01", "close": 30.86, "volume": 3024198.0}, {"date": "2024-02-02", "close": 30.6, "volume": 3126122.0}, {"date": "2024-02-05", "close": 29.8, "volume": 3510973.0}, {"date": "2024-02-06", "close": 30.09, "volume": 2875804.0}, {"date": "2024-02-07", "close": 29.73, "volume": 3104495.0}, {"date": "2024-02-08", "close": 29.47, "volume": 3589200.0}, {"date": "2024-02-09", "close": 29.06, "volume": 3792130.0}, {"date": "2024-02-12", "close": 29.6, "volume": 2900491.0}, {"date": "2024-02-13", "close": 28.72, "volume": 4173650.0}, {"date": "2024-02-14", "close": 28.8, "volume": 2690379.0}, {"date": "2024-02-15", "close": 29.11, "volume": 2380372.0}, {"date": "2024-02-16", "close": 28.99, "volume": 5655091.0}, {"date": "2024-02-20", "close": 29.44, "volume": 2673889.0}, {"date": "2024-02-21", "close": 29.74, "volume": 3797787.0}, {"date": "2024-02-22", "close": 30.28, "volume": 3779972.0}, {"date": "2024-02-23", "close": 30.51, "volume": 4050712.0}, {"date": "2024-02-26", "close": 30.45, "volume": 2845301.0}, {"date": "2024-02-27", "close": 30.9, "volume": 3677002.0}, {"date": "2024-02-28", "close": 30.83, "volume": 4769620.0}, {"date": "2024-02-29", "close": 35.32, "volume": 14658860.0}, {"date": "2024-03-01", "close": 33.37, "volume": 6864527.0}, {"date": "2024-03-04", "close": 33.77, "volume": 3110707.0}, {"date": "2024-03-05", "close": 34.02, "volume": 3373904.0}, {"date": "2024-03-06", "close": 34.19, "volume": 2511997.0}, {"date": "2024-03-07", "close": 33.97, "volume": 2566618.0}, {"date": "2024-03-08", "close": 34.11, "volume": 2765179.0}, {"date": "2024-03-11", "close": 34.19, "volume": 2610929.0}, {"date": "2024-03-12", "close": 34.16, "volume": 2115645.0}, {"date": "2024-03-13", "close": 34.48, "volume": 2769654.0}, {"date": "2024-03-14", "close": 33.72, "volume": 3273224.0}, {"date": "2024-03-15", "close": 34.14, "volume": 5402842.0}, {"date": "2024-03-18", "close": 34.35, "volume": 3799043.0}, {"date": "2024-03-19", "close": 34.48, "volume": 2194967.0}, {"date": "2024-03-20", "close": 34.5, "volume": 2233897.0}, {"date": "2024-03-21", "close": 34.26, "volume": 2073303.0}, {"date": "2024-03-22", "close": 34.38, "volume": 1585450.0}, {"date": "2024-03-25", "close": 34.22, "volume": 1622980.0}, {"date": "2024-03-26", "close": 34.35, "volume": 2733203.0}, {"date": "2024-03-27", "close": 34.85, "volume": 3724969.0}, {"date": "2024-03-28", "close": 34.89, "volume": 2274694.0}, {"date": "2024-04-01", "close": 34.98, "volume": 3229193.0}, {"date": "2024-04-02", "close": 35.24, "volume": 4290664.0}, {"date": "2024-04-03", "close": 34.73, "volume": 3263786.0}, {"date": "2024-04-04", "close": 35.17, "volume": 2576885.0}, {"date": "2024-04-05", "close": 34.7, "volume": 1949416.0}, {"date": "2024-04-08", "close": 35.11, "volume": 2537448.0}, {"date": "2024-04-09", "close": 35.31, "volume": 2614364.0}, {"date": "2024-04-10", "close": 34.77, "volume": 2395154.0}, {"date": "2024-04-11", "close": 34.95, "volume": 2286286.0}, {"date": "2024-04-12", "close": 33.93, "volume": 3025844.0}, {"date": "2024-04-15", "close": 33.91, "volume": 2459163.0}, {"date": "2024-04-16", "close": 33.81, "volume": 2266306.0}, {"date": "2024-04-17", "close": 34.04, "volume": 2193713.0}, {"date": "2024-04-18", "close": 34.38, "volume": 2064558.0}, {"date": "2024-04-19", "close": 34.74, "volume": 2359723.0}, {"date": "2024-04-22", "close": 35.14, "volume": 2024101.0}, {"date": "2024-04-23", "close": 35.14, "volume": 1595906.0}, {"date": "2024-04-24", "close": 35.6, "volume": 2208954.0}, {"date": "2024-04-25", "close": 35.27, "volume": 1816403.0}, {"date": "2024-04-26", "close": 35.32, "volume": 2088175.0}, {"date": "2024-04-29", "close": 35.42, "volume": 1470174.0}, {"date": "2024-04-30", "close": 35.56, "volume": 4486377.0}, {"date": "2024-05-01", "close": 35.25, "volume": 1775379.0}, {"date": "2024-05-02", "close": 35.42, "volume": 1668948.0}, {"date": "2024-05-03", "close": 35.17, "volume": 1627936.0}, {"date": "2024-05-06", "close": 34.8, "volume": 2212238.0}, {"date": "2024-05-07", "close": 35.31, "volume": 1575188.0}, {"date": "2024-05-08", "close": 35.12, "volume": 1199963.0}, {"date": "2024-05-09", "close": 35.39, "volume": 1044659.0}, {"date": "2024-05-10", "close": 35.63, "volume": 1093891.0}, {"date": "2024-05-13", "close": 35.55, "volume": 1671878.0}, {"date": "2024-05-14", "close": 35.78, "volume": 1674020.0}, {"date": "2024-05-15", "close": 35.6, "volume": 1704578.0}, {"date": "2024-05-16", "close": 36.09, "volume": 2217383.0}, {"date": "2024-05-17", "close": 36.31, "volume": 2887562.0}, {"date": "2024-05-20", "close": 36.77, "volume": 3195571.0}, {"date": "2024-05-21", "close": 36.43, "volume": 2337970.0}, {"date": "2024-05-22", "close": 35.47, "volume": 2329189.0}, {"date": "2024-05-23", "close": 34.75, "volume": 2290873.0}, {"date": "2024-05-24", "close": 35.11, "volume": 2474877.0}, {"date": "2024-05-28", "close": 34.7, "volume": 2640840.0}, {"date": "2024-05-29", "close": 34.1, "volume": 3770869.0}, {"date": "2024-05-30", "close": 30.79, "volume": 9432326.0}, {"date": "2024-05-31", "close": 30.98, "volume": 9146837.0}, {"date": "2024-06-03", "close": 30.91, "volume": 3097016.0}, {"date": "2024-06-04", "close": 30.74, "volume": 2372711.0}, {"date": "2024-06-05", "close": 30.6, "volume": 3118644.0}, {"date": "2024-06-06", "close": 30.88, "volume": 2016541.0}, {"date": "2024-06-07", "close": 30.64, "volume": 1877378.0}, {"date": "2024-06-10", "close": 30.58, "volume": 2419161.0}, {"date": "2024-06-11", "close": 30.65, "volume": 1771987.0}, {"date": "2024-06-12", "close": 30.5, "volume": 2068745.0}, {"date": "2024-06-13", "close": 30.65, "volume": 2240383.0}, {"date": "2024-06-14", "close": 30.48, "volume": 2176972.0}, {"date": "2024-06-17", "close": 30.74, "volume": 1929079.0}, {"date": "2024-06-18", "close": 30.37, "volume": 2291213.0}, {"date": "2024-06-20", "close": 30.48, "volume": 1888452.0}, {"date": "2024-06-21", "close": 30.64, "volume": 3818910.0}, {"date": "2024-06-24", "close": 30.96, "volume": 2435927.0}, {"date": "2024-06-25", "close": 30.37, "volume": 2351099.0}, {"date": "2024-06-26", "close": 30.22, "volume": 1892078.0}, {"date": "2024-06-27", "close": 30.22, "volume": 1716741.0}, {"date": "2024-06-28", "close": 30.49, "volume": 3256914.0}, {"date": "2024-07-01", "close": 30.43, "volume": 2159510.0}, {"date": "2024-07-02", "close": 30.55, "volume": 1786635.0}, {"date": "2024-07-03", "close": 30.24, "volume": 726986.0}, {"date": "2024-07-05", "close": 30.29, "volume": 1649062.0}, {"date": "2024-07-08", "close": 30.15, "volume": 1820711.0}, {"date": "2024-07-09", "close": 30.04, "volume": 2522642.0}, {"date": "2024-07-10", "close": 30.41, "volume": 1967342.0}, {"date": "2024-07-11", "close": 30.87, "volume": 2580955.0}, {"date": "2024-07-12", "close": 30.97, "volume": 2506427.0}, {"date": "2024-07-15", "close": 30.55, "volume": 1789866.0}, {"date": "2024-07-16", "close": 31.36, "volume": 2099712.0}, {"date": "2024-07-17", "close": 32.16, "volume": 2918591.0}, {"date": "2024-07-18", "close": 32.23, "volume": 1824084.0}, {"date": "2024-07-19", "close": 31.79, "volume": 2235748.0}, {"date": "2024-07-22", "close": 31.34, "volume": 1759583.0}, {"date": "2024-07-23", "close": 31.18, "volume": 1619594.0}, {"date": "2024-07-24", "close": 31.51, "volume": 1845112.0}, {"date": "2024-07-25", "close": 31.84, "volume": 2360889.0}, {"date": "2024-07-26", "close": 32.01, "volume": 1631995.0}, {"date": "2024-07-29", "close": 31.9, "volume": 2012535.0}, {"date": "2024-07-30", "close": 32.02, "volume": 2076500.0}, {"date": "2024-07-31", "close": 32.11, "volume": 4401204.0}, {"date": "2024-08-01", "close": 32.46, "volume": 1630811.0}, {"date": "2024-08-02", "close": 32.87, "volume": 1633779.0}, {"date": "2024-08-05", "close": 32.1, "volume": 2918283.0}, {"date": "2024-08-06", "close": 31.8, "volume": 2804963.0}, {"date": "2024-08-07", "close": 31.97, "volume": 1909135.0}, {"date": "2024-08-08", "close": 31.97, "volume": 1461733.0}, {"date": "2024-08-09", "close": 32.03, "volume": 1350064.0}, {"date": "2024-08-12", "close": 31.25, "volume": 1531389.0}, {"date": "2024-08-13", "close": 31.8, "volume": 2754374.0}, {"date": "2024-08-14", "close": 32.26, "volume": 1829793.0}, {"date": "2024-08-15", "close": 32.02, "volume": 2402471.0}, {"date": "2024-08-16", "close": 32.36, "volume": 2223560.0}, {"date": "2024-08-19", "close": 32.68, "volume": 1426500.0}, {"date": "2024-08-20", "close": 32.33, "volume": 1624958.0}, {"date": "2024-08-21", "close": 32.44, "volume": 1525449.0}, {"date": "2024-08-22", "close": 31.95, "volume": 1652762.0}, {"date": "2024-08-23", "close": 31.88, "volume": 2325931.0}, {"date": "2024-08-26", "close": 32.36, "volume": 1832992.0}, {"date": "2024-08-27", "close": 32.21, "volume": 1712467.0}, {"date": "2024-08-28", "close": 32.39, "volume": 2172016.0}, {"date": "2024-08-29", "close": 32.19, "volume": 1800372.0}, {"date": "2024-08-30", "close": 32.55, "volume": 3679910.0}, {"date": "2024-09-03", "close": 33.14, "volume": 3205832.0}, {"date": "2024-09-04", "close": 31.01, "volume": 5813450.0}, {"date": "2024-09-05", "close": 32.11, "volume": 4269610.0}, {"date": "2024-09-06", "close": 32.57, "volume": 2687905.0}, {"date": "2024-09-09", "close": 32.4, "volume": 2533569.0}, {"date": "2024-09-10", "close": 32.22, "volume": 2123654.0}, {"date": "2024-09-11", "close": 31.34, "volume": 1760208.0}, {"date": "2024-09-12", "close": 31.62, "volume": 2398989.0}, {"date": "2024-09-13", "close": 32.08, "volume": 1703229.0}, {"date": "2024-09-16", "close": 32.53, "volume": 1711602.0}, {"date": "2024-09-17", "close": 32.37, "volume": 1759465.0}, {"date": "2024-09-18", "close": 32.4, "volume": 1699437.0}, {"date": "2024-09-19", "close": 32.13, "volume": 1817046.0}, {"date": "2024-09-20", "close": 31.77, "volume": 6532309.0}, {"date": "2024-09-23", "close": 31.48, "volume": 2028176.0}, {"date": "2024-09-24", "close": 31.17, "volume": 1919068.0}, {"date": "2024-09-25", "close": 31.11, "volume": 3227598.0}, {"date": "2024-09-26", "close": 31.57, "volume": 3654682.0}, {"date": "2024-09-27", "close": 31.72, "volume": 1653228.0}, {"date": "2024-09-30", "close": 31.7, "volume": 1980902.0}, {"date": "2024-10-01", "close": 31.66, "volume": 2161499.0}, {"date": "2024-10-02", "close": 31.54, "volume": 1906850.0}, {"date": "2024-10-03", "close": 31.11, "volume": 2163619.0}, {"date": "2024-10-04", "close": 31.35, "volume": 1816789.0}, {"date": "2024-10-07", "close": 31.26, "volume": 1620855.0}, {"date": "2024-10-08", "close": 31.07, "volume": 1869348.0}, {"date": "2024-10-09", "close": 30.98, "volume": 1914971.0}, {"date": "2024-10-10", "close": 30.99, "volume": 1702323.0}, {"date": "2024-10-11", "close": 31.08, "volume": 1814345.0}, {"date": "2024-10-14", "close": 31.23, "volume": 1571475.0}, {"date": "2024-10-15", "close": 31.14, "volume": 2068247.0}, {"date": "2024-10-16", "close": 31.23, "volume": 2239625.0}, {"date": "2024-10-17", "close": 31.56, "volume": 1934897.0}, {"date": "2024-10-18", "close": 32.19, "volume": 2855583.0}, {"date": "2024-10-21", "close": 31.32, "volume": 1880437.0}, {"date": "2024-10-22", "close": 31.09, "volume": 1409926.0}, {"date": "2024-10-23", "close": 31.19, "volume": 1311148.0}, {"date": "2024-10-24", "close": 31.09, "volume": 1383825.0}, {"date": "2024-10-25", "close": 31.06, "volume": 1173836.0}, {"date": "2024-10-28", "close": 30.94, "volume": 1612241.0}, {"date": "2024-10-29", "close": 30.69, "volume": 2414209.0}, {"date": "2024-10-30", "close": 30.62, "volume": 1941888.0}, {"date": "2024-10-31", "close": 30.55, "volume": 3654914.0}, {"date": "2024-11-01", "close": 30.92, "volume": 1897317.0}, {"date": "2024-11-04", "close": 30.74, "volume": 1983341.0}, {"date": "2024-11-05", "close": 31.1, "volume": 1781318.0}, {"date": "2024-11-06", "close": 30.72, "volume": 2872471.0}, {"date": "2024-11-07", "close": 30.27, "volume": 2487771.0}, {"date": "2024-11-08", "close": 30.32, "volume": 2147355.0}, {"date": "2024-11-11", "close": 30.36, "volume": 1901576.0}, {"date": "2024-11-12", "close": 30.39, "volume": 1898547.0}, {"date": "2024-11-13", "close": 30.39, "volume": 2638757.0}, {"date": "2024-11-14", "close": 30.41, "volume": 2596901.0}, {"date": "2024-11-15", "close": 29.21, "volume": 4146059.0}, {"date": "2024-11-18", "close": 29.4, "volume": 2885302.0}, {"date": "2024-11-19", "close": 29.73, "volume": 1809263.0}, {"date": "2024-11-20", "close": 30.22, "volume": 2590196.0}, {"date": "2024-11-21", "close": 30.5, "volume": 2093617.0}, {"date": "2024-11-22", "close": 30.67, "volume": 1999865.0}, {"date": "2024-11-25", "close": 31.43, "volume": 4316844.0}, {"date": "2024-11-26", "close": 31.62, "volume": 2312297.0}, {"date": "2024-11-27", "close": 31.92, "volume": 2220753.0}, {"date": "2024-11-29", "close": 32.43, "volume": 1904753.0}, {"date": "2024-12-02", "close": 32.14, "volume": 3020791.0}, {"date": "2024-12-03", "close": 31.82, "volume": 2999434.0}, {"date": "2024-12-04", "close": 31.99, "volume": 4124974.0}, {"date": "2024-12-05", "close": 32.86, "volume": 3163312.0}, {"date": "2024-12-06", "close": 32.47, "volume": 2147634.0}, {"date": "2024-12-09", "close": 33.18, "volume": 2633098.0}, {"date": "2024-12-10", "close": 33.55, "volume": 2393672.0}, {"date": "2024-12-11", "close": 33.13, "volume": 3725944.0}, {"date": "2024-12-12", "close": 33.04, "volume": 1634048.0}, {"date": "2024-12-13", "close": 32.94, "volume": 2508607.0}, {"date": "2024-12-16", "close": 32.34, "volume": 2665354.0}, {"date": "2024-12-17", "close": 32.15, "volume": 2710107.0}, {"date": "2024-12-18", "close": 31.9, "volume": 4278649.0}, {"date": "2024-12-19", "close": 31.58, "volume": 2889400.0}, {"date": "2024-12-20", "close": 31.68, "volume": 4859790.0}, {"date": "2024-12-23", "close": 31.55, "volume": 1845846.0}, {"date": "2024-12-24", "close": 31.61, "volume": 844004.0}, {"date": "2024-12-26", "close": 31.68, "volume": 1253010.0}, {"date": "2024-12-27", "close": 31.85, "volume": 1718632.0}, {"date": "2024-12-30", "close": 31.2, "volume": 1626425.0}, {"date": "2024-12-31", "close": 31.37, "volume": 1528991.0}, {"date": "2025-01-02", "close": 31.52, "volume": 1452251.0}, {"date": "2025-01-03", "close": 31.36, "volume": 1817375.0}, {"date": "2025-01-06", "close": 30.68, "volume": 2071328.0}, {"date": "2025-01-07", "close": 30.14, "volume": 2262647.0}, {"date": "2025-01-08", "close": 30.44, "volume": 2030181.0}, {"date": "2025-01-10", "close": 30.05, "volume": 3194811.0}, {"date": "2025-01-13", "close": 30.26, "volume": 3314252.0}, {"date": "2025-01-14", "close": 30.01, "volume": 2150344.0}, {"date": "2025-01-15", "close": 29.6, "volume": 2851247.0}, {"date": "2025-01-16", "close": 29.89, "volume": 2894980.0}, {"date": "2025-01-17", "close": 29.93, "volume": 2515455.0}, {"date": "2025-01-21", "close": 30.86, "volume": 3362417.0}, {"date": "2025-01-22", "close": 30.35, "volume": 2217764.0}, {"date": "2025-01-23", "close": 30.86, "volume": 2138526.0}, {"date": "2025-01-24", "close": 30.88, "volume": 1518577.0}, {"date": "2025-01-27", "close": 31.45, "volume": 2775686.0}, {"date": "2025-01-28", "close": 30.46, "volume": 2449276.0}, {"date": "2025-01-29", "close": 30.18, "volume": 2098916.0}, {"date": "2025-01-30", "close": 30.43, "volume": 1736375.0}, {"date": "2025-01-31", "close": 29.98, "volume": 11604620.0}, {"date": "2025-02-03", "close": 29.6, "volume": 2914537.0}, {"date": "2025-02-04", "close": 29.39, "volume": 2235628.0}, {"date": "2025-02-05", "close": 29.27, "volume": 4301356.0}, {"date": "2025-02-06", "close": 29.18, "volume": 1796313.0}, {"date": "2025-02-07", "close": 29.2, "volume": 3772457.0}, {"date": "2025-02-10", "close": 28.87, "volume": 2224288.0}, {"date": "2025-02-11", "close": 29.0, "volume": 2422949.0}, {"date": "2025-02-12", "close": 28.53, "volume": 2661435.0}, {"date": "2025-02-13", "close": 28.54, "volume": 3037534.0}, {"date": "2025-02-14", "close": 28.46, "volume": 2791146.0}, {"date": "2025-02-18", "close": 28.29, "volume": 4050438.0}, {"date": "2025-02-19", "close": 28.56, "volume": 2681352.0}, {"date": "2025-02-20", "close": 28.85, "volume": 2183178.0}, {"date": "2025-02-21", "close": 29.65, "volume": 2828528.0}, {"date": "2025-02-24", "close": 29.23, "volume": 4401811.0}, {"date": "2025-02-25", "close": 29.42, "volume": 2754683.0}, {"date": "2025-02-26", "close": 28.73, "volume": 4349464.0}, {"date": "2025-02-27", "close": 28.38, "volume": 4641943.0}, {"date": "2025-02-28", "close": 28.63, "volume": 6051364.0}, {"date": "2025-03-03", "close": 29.48, "volume": 3583546.0}, {"date": "2025-03-04", "close": 28.9, "volume": 2827105.0}, {"date": "2025-03-05", "close": 28.76, "volume": 2029490.0}, {"date": "2025-03-06", "close": 29.0, "volume": 1970345.0}, {"date": "2025-03-07", "close": 29.94, "volume": 2854994.0}, {"date": "2025-03-10", "close": 30.27, "volume": 3639874.0}, {"date": "2025-03-11", "close": 29.92, "volume": 3359962.0}, {"date": "2025-03-12", "close": 29.22, "volume": 2912635.0}, {"date": "2025-03-13", "close": 29.49, "volume": 2376244.0}, {"date": "2025-03-14", "close": 29.54, "volume": 2700554.0}, {"date": "2025-03-17", "close": 29.96, "volume": 2412530.0}, {"date": "2025-03-18", "close": 29.94, "volume": 2408760.0}, {"date": "2025-03-19", "close": 29.77, "volume": 3208806.0}, {"date": "2025-03-20", "close": 29.68, "volume": 3137814.0}, {"date": "2025-03-21", "close": 29.98, "volume": 9492839.0}, {"date": "2025-03-24", "close": 29.26, "volume": 4098927.0}, {"date": "2025-03-25", "close": 28.81, "volume": 3311572.0}, {"date": "2025-03-26", "close": 29.58, "volume": 2195007.0}, {"date": "2025-03-27", "close": 30.32, "volume": 2717368.0}, {"date": "2025-03-28", "close": 30.36, "volume": 2168339.0}, {"date": "2025-03-31", "close": 30.94, "volume": 3340687.0}, {"date": "2025-04-01", "close": 30.74, "volume": 2517398.0}, {"date": "2025-04-02", "close": 30.62, "volume": 2209825.0}, {"date": "2025-04-03", "close": 31.44, "volume": 3776136.0}, {"date": "2025-04-04", "close": 30.74, "volume": 4262199.0}, {"date": "2025-04-07", "close": 30.04, "volume": 4345265.0}, {"date": "2025-04-08", "close": 29.32, "volume": 3648988.0}, {"date": "2025-04-09", "close": 29.71, "volume": 4226672.0}, {"date": "2025-04-10", "close": 29.51, "volume": 5056280.0}, {"date": "2025-04-11", "close": 30.31, "volume": 3581567.0}, {"date": "2025-04-14", "close": 30.55, "volume": 3908594.0}, {"date": "2025-04-15", "close": 30.38, "volume": 2187200.0}, {"date": "2025-04-16", "close": 30.18, "volume": 2438914.0}, {"date": "2025-04-17", "close": 30.58, "volume": 2859040.0}, {"date": "2025-04-21", "close": 30.4, "volume": 2259421.0}, {"date": "2025-04-22", "close": 30.71, "volume": 2322802.0}, {"date": "2025-04-23", "close": 30.81, "volume": 2047904.0}, {"date": "2025-04-24", "close": 30.19, "volume": 1879705.0}, {"date": "2025-04-25", "close": 29.7, "volume": 2383913.0}, {"date": "2025-04-28", "close": 29.52, "volume": 2257408.0}, {"date": "2025-04-29", "close": 29.61, "volume": 2341482.0}, {"date": "2025-04-30", "close": 29.9, "volume": 3312014.0}, {"date": "2025-05-01", "close": 29.39, "volume": 2391031.0}, {"date": "2025-05-02", "close": 29.31, "volume": 2964813.0}, {"date": "2025-05-05", "close": 29.21, "volume": 2530603.0}, {"date": "2025-05-06", "close": 29.15, "volume": 1759903.0}, {"date": "2025-05-07", "close": 29.11, "volume": 2286409.0}, {"date": "2025-05-08", "close": 29.39, "volume": 2614363.0}, {"date": "2025-05-09", "close": 29.21, "volume": 1609351.0}, {"date": "2025-05-12", "close": 29.55, "volume": 2999300.0}, {"date": "2025-05-13", "close": 29.27, "volume": 2685945.0}, {"date": "2025-05-14", "close": 29.16, "volume": 4189594.0}, {"date": "2025-05-15", "close": 30.16, "volume": 2966375.0}, {"date": "2025-05-16", "close": 30.53, "volume": 3068510.0}, {"date": "2025-05-19", "close": 30.12, "volume": 2622264.0}, {"date": "2025-05-20", "close": 30.14, "volume": 3773338.0}, {"date": "2025-05-21", "close": 29.42, "volume": 3265830.0}, {"date": "2025-05-22", "close": 29.45, "volume": 3261121.0}, {"date": "2025-05-23", "close": 29.44, "volume": 2770830.0}, {"date": "2025-05-27", "close": 30.2, "volume": 4867574.0}, {"date": "2025-05-28", "close": 30.04, "volume": 4251516.0}, {"date": "2025-05-29", "close": 30.38, "volume": 6055483.0}, {"date": "2025-05-30", "close": 30.68, "volume": 4464431.0}, {"date": "2025-06-02", "close": 30.85, "volume": 3431126.0}, {"date": "2025-06-03", "close": 30.85, "volume": 2921304.0}, {"date": "2025-06-04", "close": 30.7, "volume": 2566910.0}, {"date": "2025-06-05", "close": 30.71, "volume": 2837967.0}, {"date": "2025-06-06", "close": 30.66, "volume": 2049743.0}, {"date": "2025-06-09", "close": 31.19, "volume": 2933143.0}, {"date": "2025-06-10", "close": 31.15, "volume": 2371781.0}, {"date": "2025-06-11", "close": 30.93, "volume": 2703210.0}, {"date": "2025-06-12", "close": 31.05, "volume": 1766744.0}, {"date": "2025-06-13", "close": 30.58, "volume": 1980234.0}, {"date": "2025-06-16", "close": 30.28, "volume": 2133306.0}, {"date": "2025-06-17", "close": 30.06, "volume": 2140978.0}, {"date": "2025-06-18", "close": 30.16, "volume": 2511478.0}, {"date": "2025-06-20", "close": 30.41, "volume": 7404215.0}, {"date": "2025-06-23", "close": 30.85, "volume": 3746038.0}, {"date": "2025-06-24", "close": 30.4, "volume": 3699295.0}, {"date": "2025-06-25", "close": 29.84, "volume": 3790131.0}, {"date": "2025-06-26", "close": 30.25, "volume": 2571142.0}, {"date": "2025-06-27", "close": 30.47, "volume": 3848846.0}, {"date": "2025-06-30", "close": 30.25, "volume": 2979498.0}, {"date": "2025-07-01", "close": 30.7, "volume": 2830830.0}, {"date": "2025-07-02", "close": 30.81, "volume": 2679910.0}, {"date": "2025-07-03", "close": 30.47, "volume": 2548050.0}, {"date": "2025-07-07", "close": 30.51, "volume": 2602282.0}, {"date": "2025-07-08", "close": 31.1, "volume": 3261995.0}, {"date": "2025-07-09", "close": 31.27, "volume": 3778295.0}, {"date": "2025-07-10", "close": 31.54, "volume": 3102609.0}, {"date": "2025-07-11", "close": 30.51, "volume": 8333564.0}, {"date": "2025-07-14", "close": 29.77, "volume": 6466844.0}, {"date": "2025-07-15", "close": 29.21, "volume": 3614933.0}, {"date": "2025-07-16", "close": 29.91, "volume": 4336243.0}, {"date": "2025-07-17", "close": 29.68, "volume": 3134202.0}, {"date": "2025-07-18", "close": 29.14, "volume": 3128572.0}, {"date": "2025-07-21", "close": 28.89, "volume": 1954279.0}, {"date": "2025-07-22", "close": 29.45, "volume": 1879472.0}, {"date": "2025-07-23", "close": 29.52, "volume": 2456942.0}, {"date": "2025-07-24", "close": 29.3, "volume": 2040826.0}, {"date": "2025-07-25", "close": 29.24, "volume": 1986397.0}, {"date": "2025-07-28", "close": 28.55, "volume": 3198891.0}, {"date": "2025-07-29", "close": 28.7, "volume": 2549278.0}, {"date": "2025-07-30", "close": 28.29, "volume": 2907061.0}, {"date": "2025-07-31", "close": 28.09, "volume": 4744475.0}, {"date": "2025-08-01", "close": 28.12, "volume": 3709980.0}, {"date": "2025-08-04", "close": 28.22, "volume": 2445288.0}, {"date": "2025-08-05", "close": 28.3, "volume": 3253084.0}, {"date": "2025-08-06", "close": 28.26, "volume": 2527685.0}, {"date": "2025-08-07", "close": 28.55, "volume": 3402491.0}, {"date": "2025-08-08", "close": 28.48, "volume": 1862647.0}, {"date": "2025-08-11", "close": 28.58, "volume": 2436004.0}, {"date": "2025-08-12", "close": 28.76, "volume": 3181266.0}, {"date": "2025-08-13", "close": 28.97, "volume": 2638091.0}, {"date": "2025-08-14", "close": 28.3, "volume": 3234256.0}, {"date": "2025-08-15", "close": 28.48, "volume": 7569307.0}, {"date": "2025-08-18", "close": 28.28, "volume": 3189226.0}, {"date": "2025-08-19", "close": 28.41, "volume": 3777665.0}, {"date": "2025-08-20", "close": 28.64, "volume": 3931534.0}, {"date": "2025-08-21", "close": 28.91, "volume": 3262356.0}, {"date": "2025-08-22", "close": 29.25, "volume": 2258824.0}, {"date": "2025-08-25", "close": 28.87, "volume": 2896652.0}, {"date": "2025-08-26", "close": 28.76, "volume": 2965871.0}, {"date": "2025-08-27", "close": 29.02, "volume": 4647965.0}, {"date": "2025-08-28", "close": 25.22, "volume": 17411440.0}, {"date": "2025-08-29", "close": 25.44, "volume": 7784931.0}, {"date": "2025-09-02", "close": 25.03, "volume": 6862882.0}, {"date": "2025-09-03", "close": 25.35, "volume": 5709247.0}, {"date": "2025-09-04", "close": 25.24, "volume": 3889819.0}, {"date": "2025-09-05", "close": 25.66, "volume": 3326098.0}, {"date": "2025-09-08", "close": 25.5, "volume": 3758100.0}, {"date": "2025-09-09", "close": 25.52, "volume": 2680348.0}, {"date": "2025-09-10", "close": 24.97, "volume": 4482907.0}, {"date": "2025-09-11", "close": 25.42, "volume": 3109482.0}, {"date": "2025-09-12", "close": 25.08, "volume": 2397354.0}, {"date": "2025-09-15", "close": 24.73, "volume": 4119311.0}, {"date": "2025-09-16", "close": 25.02, "volume": 3511308.0}, {"date": "2025-09-17", "close": 24.89, "volume": 4216891.0}, {"date": "2025-09-18", "close": 24.96, "volume": 3855512.0}, {"date": "2025-09-19", "close": 24.82, "volume": 8505129.0}, {"date": "2025-09-22", "close": 24.31, "volume": 5239850.0}, {"date": "2025-09-23", "close": 24.44, "volume": 4131993.0}, {"date": "2025-09-24", "close": 24.71, "volume": 3666662.0}, {"date": "2025-09-25", "close": 24.41, "volume": 2907396.0}, {"date": "2025-09-26", "close": 24.72, "volume": 2715703.0}, {"date": "2025-09-29", "close": 24.64, "volume": 4609324.0}, {"date": "2025-09-30", "close": 24.74, "volume": 3466023.0}, {"date": "2025-10-01", "close": 24.8, "volume": 3017878.0}, {"date": "2025-10-02", "close": 24.66, "volume": 3243917.0}, {"date": "2025-10-03", "close": 24.64, "volume": 2838963.0}, {"date": "2025-10-06", "close": 24.31, "volume": 4182958.0}, {"date": "2025-10-07", "close": 24.0, "volume": 8872789.0}, {"date": "2025-10-08", "close": 23.89, "volume": 3330375.0}, {"date": "2025-10-09", "close": 23.77, "volume": 4172822.0}, {"date": "2025-10-10", "close": 23.73, "volume": 4793414.0}, {"date": "2025-10-13", "close": 23.55, "volume": 5650867.0}, {"date": "2025-10-14", "close": 23.92, "volume": 4775185.0}, {"date": "2025-10-15", "close": 23.65, "volume": 3786844.0}, {"date": "2025-10-16", "close": 23.75, "volume": 4464321.0}, {"date": "2025-10-17", "close": 24.03, "volume": 4006989.0}, {"date": "2025-10-20", "close": 23.96, "volume": 4041065.0}, {"date": "2025-10-21", "close": 24.08, "volume": 4258475.0}, {"date": "2025-10-22", "close": 24.15, "volume": 4392045.0}, {"date": "2025-10-23", "close": 23.77, "volume": 3760937.0}, {"date": "2025-10-24", "close": 23.83, "volume": 3197806.0}, {"date": "2025-10-27", "close": 23.74, "volume": 5497763.0}, {"date": "2025-10-28", "close": 23.65, "volume": 3370761.0}, {"date": "2025-10-29", "close": 21.49, "volume": 12021640.0}, {"date": "2025-10-30", "close": 21.29, "volume": 7752011.0}, {"date": "2025-10-31", "close": 21.59, "volume": 8031409.0}, {"date": "2025-11-03", "close": 21.48, "volume": 5120937.0}, {"date": "2025-11-04", "close": 21.58, "volume": 3679568.0}, {"date": "2025-11-05", "close": 21.55, "volume": 4197540.0}, {"date": "2025-11-06", "close": 21.72, "volume": 3820484.0}, {"date": "2025-11-07", "close": 22.03, "volume": 6408054.0}, {"date": "2025-11-10", "close": 22.15, "volume": 4559479.0}, {"date": "2025-11-11", "close": 22.51, "volume": 4244241.0}, {"date": "2025-11-12", "close": 22.27, "volume": 4164069.0}, {"date": "2025-11-13", "close": 22.66, "volume": 6832912.0}, {"date": "2025-11-14", "close": 22.64, "volume": 3823634.0}, {"date": "2025-11-17", "close": 22.28, "volume": 4301552.0}, {"date": "2025-11-18", "close": 22.32, "volume": 3513147.0}, {"date": "2025-11-19", "close": 22.19, "volume": 3690246.0}, {"date": "2025-11-20", "close": 22.32, "volume": 3743421.0}, {"date": "2025-11-21", "close": 22.69, "volume": 9186681.0}, {"date": "2025-11-24", "close": 22.6, "volume": 8567283.0}, {"date": "2025-11-25", "close": 22.98, "volume": 4164754.0}, {"date": "2025-11-26", "close": 23.23, "volume": 3109862.0}, {"date": "2025-11-28", "close": 23.21, "volume": 2114312.0}, {"date": "2025-12-01", "close": 23.3, "volume": 6675252.0}, {"date": "2025-12-02", "close": 23.09, "volume": 6381028.0}, {"date": "2025-12-03", "close": 23.27, "volume": 6891874.0}, {"date": "2025-12-04", "close": 24.16, "volume": 10459140.0}, {"date": "2025-12-05", "close": 24.34, "volume": 6182196.0}, {"date": "2025-12-08", "close": 23.85, "volume": 6146731.0}, {"date": "2025-12-09", "close": 23.63, "volume": 4503860.0}, {"date": "2025-12-10", "close": 23.74, "volume": 7692245.0}, {"date": "2025-12-11", "close": 23.71, "volume": 4382283.0}, {"date": "2025-12-12", "close": 24.05, "volume": 4669580.0}, {"date": "2025-12-15", "close": 24.0, "volume": 5069290.0}, {"date": "2025-12-16", "close": 23.66, "volume": 4867831.0}, {"date": "2025-12-17", "close": 23.99, "volume": 5446703.0}, {"date": "2025-12-18", "close": 24.0, "volume": 5207781.0}, {"date": "2025-12-19", "close": 23.67, "volume": 7964170.0}, {"date": "2025-12-22", "close": 24.12, "volume": 4610648.0}, {"date": "2025-12-23", "close": 24.09, "volume": 3811371.0}, {"date": "2025-12-24", "close": 24.35, "volume": 2155851.0}, {"date": "2025-12-26", "close": 24.26, "volume": 2674147.0}, {"date": "2025-12-29", "close": 24.17, "volume": 3048787.0}, {"date": "2025-12-30", "close": 23.98, "volume": 3562577.0}, {"date": "2025-12-31", "close": 23.7, "volume": 3167613.0}, {"date": "2026-01-02", "close": 23.39, "volume": 4203102.0}, {"date": "2026-01-05", "close": 22.96, "volume": 5571989.0}, {"date": "2026-01-06", "close": 22.85, "volume": 4200797.0}, {"date": "2026-01-07", "close": 22.34, "volume": 4305702.0}, {"date": "2026-01-08", "close": 22.87, "volume": 5283345.0}, {"date": "2026-01-09", "close": 23.23, "volume": 5035347.0}, {"date": "2026-01-12", "close": 22.85, "volume": 4673716.0}, {"date": "2026-01-13", "close": 23.5, "volume": 5236125.0}, {"date": "2026-01-14", "close": 24.49, "volume": 7630274.0}, {"date": "2026-01-15", "close": 24.72, "volume": 4953038.0}, {"date": "2026-01-16", "close": 24.22, "volume": 4811769.0}, {"date": "2026-01-20", "close": 24.56, "volume": 4141760.0}, {"date": "2026-01-21", "close": 24.43, "volume": 3765860.0}, {"date": "2026-01-22", "close": 24.36, "volume": 3380706.0}, {"date": "2026-01-23", "close": 24.6, "volume": 2656837.0}, {"date": "2026-01-26", "close": 24.85, "volume": 4770207.0}, {"date": "2026-01-27", "close": 25.2, "volume": 4313902.0}, {"date": "2026-01-28", "close": 24.6, "volume": 3486952.0}, {"date": "2026-01-29", "close": 24.44, "volume": 4090902.0}, {"date": "2026-01-30", "close": 24.61, "volume": 12901560.0}, {"date": "2026-02-02", "close": 24.46, "volume": 5277567.0}, {"date": "2026-02-03", "close": 24.62, "volume": 3925884.0}, {"date": "2026-02-04", "close": 25.3, "volume": 4229118.0}, {"date": "2026-02-05", "close": 25.09, "volume": 3522892.0}, {"date": "2026-02-06", "close": 24.93, "volume": 3403092.0}, {"date": "2026-02-09", "close": 24.41, "volume": 4422159.0}, {"date": "2026-02-10", "close": 24.3, "volume": 4047357.0}, {"date": "2026-02-11", "close": 23.95, "volume": 4439053.0}, {"date": "2026-02-12", "close": 23.44, "volume": 5806277.0}, {"date": "2026-02-13", "close": 23.78, "volume": 3658088.0}, {"date": "2026-02-17", "close": 23.44, "volume": 5308965.0}, {"date": "2026-02-18", "close": 24.48, "volume": 7272230.0}, {"date": "2026-02-19", "close": 24.55, "volume": 4871675.0}, {"date": "2026-02-20", "close": 24.99, "volume": 6440528.0}, {"date": "2026-02-23", "close": 25.16, "volume": 5616396.0}, {"date": "2026-02-24", "close": 25.8, "volume": 5280311.0}, {"date": "2026-02-25", "close": 25.31, "volume": 5307412.0}, {"date": "2026-02-26", "close": 24.82, "volume": 7347521.0}, {"date": "2026-02-27", "close": 25.6, "volume": 6207639.0}, {"date": "2026-03-02", "close": 24.82, "volume": 3911626.0}, {"date": "2026-03-03", "close": 24.6, "volume": 3946537.0}, {"date": "2026-03-04", "close": 24.44, "volume": 3005515.0}, {"date": "2026-03-05", "close": 24.19, "volume": 3741225.0}, {"date": "2026-03-06", "close": 24.42, "volume": 2839168.0}, {"date": "2026-03-09", "close": 23.88, "volume": 5473351.0}, {"date": "2026-03-10", "close": 23.34, "volume": 5609399.0}, {"date": "2026-03-11", "close": 23.03, "volume": 3832172.0}, {"date": "2026-03-12", "close": 22.7, "volume": 3805883.0}, {"date": "2026-03-13", "close": 22.64, "volume": 3253275.0}, {"date": "2026-03-16", "close": 22.69, "volume": 3846408.0}, {"date": "2026-03-17", "close": 22.92, "volume": 3469812.0}, {"date": "2026-03-18", "close": 22.71, "volume": 4160026.0}, {"date": "2026-03-19", "close": 22.37, "volume": 3661845.0}, {"date": "2026-03-20", "close": 22.14, "volume": 8899561.0}, {"date": "2026-03-23", "close": 22.42, "volume": 4248037.0}, {"date": "2026-03-24", "close": 22.65, "volume": 4143991.0}, {"date": "2026-03-25", "close": 23.05, "volume": 3814441.0}, {"date": "2026-03-26", "close": 22.85, "volume": 4753213.0}, {"date": "2026-03-27", "close": 23.07, "volume": 4034665.0}, {"date": "2026-03-30", "close": 23.02, "volume": 4128718.0}, {"date": "2026-03-31", "close": 22.65, "volume": 4368058.0}, {"date": "2026-04-01", "close": 22.03, "volume": 5322030.0}, {"date": "2026-04-02", "close": 22.09, "volume": 4734940.0}, {"date": "2026-04-06", "close": 21.86, "volume": 4039283.0}, {"date": "2026-04-07", "close": 21.45, "volume": 4866529.0}, {"date": "2026-04-08", "close": 21.64, "volume": 5133052.0}, {"date": "2026-04-09", "close": 21.13, "volume": 7082453.0}, {"date": "2026-04-10", "close": 20.87, "volume": 5357883.0}, {"date": "2026-04-13", "close": 20.48, "volume": 5749951.0}, {"date": "2026-04-14", "close": 20.76, "volume": 5431955.0}, {"date": "2026-04-15", "close": 20.66, "volume": 5190469.0}, {"date": "2026-04-16", "close": 20.9, "volume": 4928132.0}, {"date": "2026-04-17", "close": 21.19, "volume": 5618714.0}, {"date": "2026-04-20", "close": 21.33, "volume": 4724947.0}, {"date": "2026-04-21", "close": 21.25, "volume": 4672038.0}, {"date": "2026-04-22", "close": 21.43, "volume": 4070321.0}, {"date": "2026-04-23", "close": 21.76, "volume": 3993139.0}, {"date": "2026-04-24", "close": 21.55, "volume": 4433322.0}, {"date": "2026-04-27", "close": 21.47, "volume": 4659626.0}, {"date": "2026-04-28", "close": 21.31, "volume": 3435378.0}, {"date": "2026-04-29", "close": 20.86, "volume": 4514146.0}, {"date": "2026-04-30", "close": 21.47, "volume": 7949012.0}, {"date": "2026-05-01", "close": 21.33, "volume": 3549934.0}, {"date": "2026-05-04", "close": 20.66, "volume": 4789317.0}, {"date": "2026-05-05", "close": 20.93, "volume": 4247840.0}, {"date": "2026-05-06", "close": 20.7, "volume": 5815154.0}, {"date": "2026-05-07", "close": 20.75, "volume": 3622646.0}, {"date": "2026-05-08", "close": 20.44, "volume": 4072610.0}, {"date": "2026-05-11", "close": 20.16, "volume": 5195722.0}, {"date": "2026-05-12", "close": 20.18, "volume": 4589539.0}, {"date": "2026-05-13", "close": 19.91, "volume": 3637596.0}, {"date": "2026-05-14", "close": 20.0, "volume": 4234021.0}, {"date": "2026-05-15", "close": 19.74, "volume": 5433080.0}, {"date": "2026-05-18", "close": 20.38, "volume": 5094297.0}, {"date": "2026-05-19", "close": 20.4, "volume": 4849763.0}, {"date": "2026-05-20", "close": 20.76, "volume": 5644115.0}, {"date": "2026-05-21", "close": 21.08, "volume": 5011029.0}, {"date": "2026-05-22", "close": 21.24, "volume": 4567181.0}, {"date": "2026-05-26", "close": 20.89, "volume": 6719905.0}, {"date": "2026-05-27", "close": 20.96, "volume": 7089881.0}, {"date": "2026-05-28", "close": 23.59, "volume": 11290260.0}, {"date": "2026-05-29", "close": 23.23, "volume": 38918320.0}, {"date": "2026-06-01", "close": 23.35, "volume": 6428736.0}, {"date": "2026-06-02", "close": 23.35, "volume": 4594289.0}, {"date": "2026-06-03", "close": 23.13, "volume": 4475556.0}, {"date": "2026-06-04", "close": 23.29, "volume": 5447119.0}, {"date": "2026-06-05", "close": 23.62, "volume": 4372024.0}, {"date": "2026-06-08", "close": 23.64, "volume": 4398728.0}, {"date": "2026-06-09", "close": 23.98, "volume": 5457513.0}, {"date": "2026-06-10", "close": 24.29, "volume": 4011545.0}, {"date": "2026-06-11", "close": 24.44, "volume": 3050183.0}, {"date": "2026-06-12", "close": 24.75, "volume": 2648253.0}, {"date": "2026-06-15", "close": 24.58, "volume": 3878391.0}, {"date": "2026-06-16", "close": 24.65, "volume": 3377073.0}, {"date": "2026-06-17", "close": 24.33, "volume": 2939998.0}, {"date": "2026-06-18", "close": 24.16, "volume": 6309475.0}, {"date": "2026-06-22", "close": 24.11, "volume": 4361037.0}, {"date": "2026-06-23", "close": 24.72, "volume": 3447069.0}, {"date": "2026-06-24", "close": 25.55, "volume": 6409525.0}, {"date": "2026-06-25", "close": 26.02, "volume": 4566822.0}, {"date": "2026-06-26", "close": 26.51, "volume": 7638783.0}, {"date": "2026-06-29", "close": 26.31, "volume": 4018584.0}, {"date": "2026-06-30", "close": 24.82, "volume": 4960876.0}, {"date": "2026-07-01", "close": 24.88, "volume": 4670195.0}, {"date": "2026-07-02", "close": 25.0, "volume": 4142186.0}, {"date": "2026-07-06", "close": 24.28, "volume": 5344269.0}, {"date": "2026-07-07", "close": 24.7, "volume": 3779553.0}, {"date": "2026-07-08", "close": 24.54, "volume": 3748839.0}, {"date": "2026-07-09", "close": 24.33, "volume": 4188216.0}, {"date": "2026-07-10", "close": 24.73, "volume": 2651249.0}, {"date": "2026-07-13", "close": 24.46, "volume": 3429014.0}, {"date": "2026-07-14", "close": 24.81, "volume": 4034680.0}, {"date": "2026-07-15", "close": 25.15, "volume": 4589254.0}, {"date": "2026-07-16", "close": 25.71, "volume": 3918604.0}, {"date": "2026-07-17", "close": 25.39, "volume": 3075202.0}, {"date": "2026-07-20", "close": 25.28, "volume": 3098446.0}, {"date": "2026-07-21", "close": 25.11, "volume": 2660863.0}, {"date": "2026-07-22", "close": 25.21, "volume": 2373135.0}, {"date": "2026-07-23", "close": 25.02, "volume": 2903571.0}, {"date": "2026-07-24", "close": 25.31, "volume": 2468112.0}, {"date": "2026-07-27", "close": 26.05, "volume": 3290220.0}, {"date": "2026-07-28", "close": 25.56, "volume": 5127017.0}, {"date": "2026-07-29", "close": 25.8, "volume": 4305086.0}, {"date": "2026-07-30", "close": 25.37, "volume": 4169172.0}, {"date": "2026-07-31", "close": 25.01, "volume": 5965323.0}, {"date": "2026-08-03", "close": 25.23, "volume": 3089150.0}, {"date": "2026-08-04", "close": 25.34, "volume": 2896201.0}, {"date": "2026-08-05", "close": 25.23, "volume": 2430229.0}, {"date": "2026-08-06", "close": 25.09, "volume": 3125120.0}, {"date": "2026-08-07", "close": 25.02, "volume": 2209321.0}], "refreshing": true}