{"ticker": "IP", "overview": {"cik": "51434", "ticker": "IP", "name": "INTERNATIONAL PAPER CO /NEW/", "industry": "Paper Mills", "country": "United States", "sic": "2621", "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007790", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000051434-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007594", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000051434-26-000115", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000051434-26-000112", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000051434-26-000105", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000051434-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000384", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000077", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000051434-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000051434-26-000074", "price_sensitive": true}]}, "description": "INTERNATIONAL PAPER CO /NEW/ trades as IP on the NYSE and is registered in the United States, classified under Paper Mills (SIC 2621). Privy Trades holds 29 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $1.16M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1156257.5499999998, "net": -1156257.5499999998, "insiders": 2, "first_date": "2026-08-04", "last_date": "2026-08-07"}, "metrics": {"ticker": "IP", "has_prices": true, "as_of": "2026-08-07", "last": 41.58, "prev_close": 40.53, "change": 1.0499999999999972, "change_pct": 0.025906735751295266, "session_volume": 3593985.0, "vwap_5": 41.69268625663555, "vwap_20": 40.119604277199635, "vwap_60": 36.533745944210054, "vwap_250": 39.476388716760724, "high_52w": 49.19, "low_52w": 29.38, "avg_volume_20": 5767105.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001562230-26-000125", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Paper Mills", "country": "United States", "headline": "Capital International Investors moves to a 3.8% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000125-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "0000051434-26-000125", "src": "INSIDERS", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "William Thomas Hamic", "who_key": "Hamic William Thomas", "role": "Exec. VP & President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1009397.5499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Big sell in IP \u2014 The president offloads $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1795088/000005143426000125/0000051434-26-000125-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0000051434-26-000118", "src": "INSIDERS", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "Holly G. Goughnour", "who_key": "Goughnour Holly G.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 146860.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "Top exec sells $147K of IP", "source_url": "https://www.sec.gov/Archives/edgar/data/1924937/000005143426000118/0000051434-26-000118-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130480}, {"id": "13DG-0002012383-26-002598", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002598-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000080255-26-000384", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "International Paper Co /NEW/", "who_key": "INTERNATIONAL PAPER CO /NEW/", "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": "Paper Mills", "country": "United States", "headline": "INTERNATIONAL PAPER CO /NEW/ moves to a 9.3% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/51434/0000080255-26-000384-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001562230-26-000092", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Paper Mills", "country": "United States", "headline": "Capital International Investors moves to a 7.1% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000092-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0001422848-26-000077", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Paper Mills", "country": "United States", "headline": "Capital Research Global Investors moves to a 14.8% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000077-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000761", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "International Paper Co /NEW/", "who_key": "INTERNATIONAL PAPER CO /NEW/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "INTERNATIONAL PAPER CO /NEW/ takes a 7.49% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/51434/0002100119-26-000761-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "HOUSE-2026-20034500-T51", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "> Bank of America\nInternational Paper Company\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros offloads IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}, {"id": "13DG-0000102909-26-001590", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "International Paper Co /NEW/", "who_key": "INTERNATIONAL PAPER CO /NEW/", "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": "Paper Mills", "country": "United States", "headline": "INTERNATIONAL PAPER CO /NEW/ adjusts its stake in IP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/51434/0000102909-26-001590-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2025-20033619-T77", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "reet Trust > Bank of America\nInternational Paper Company\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503440}, {"id": "HOUSE-2025-20033611-T31", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "Brokerage Account (3935)\nJT International Paper Company\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson offloads IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525040}, {"id": "HOUSE-2026-20035035-T33", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "ll Lynch Long Term Growth\nJT International Paper Company\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson buys IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530800}, {"id": "HOUSE-2026-20035035-T34", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "ll Lynch Long Term Growth\nJT International Paper Company\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson offloads IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530800}, {"id": "HOUSE-2023-20024076-T0", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nSP International Paper Company", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "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. Earl Blumenauer offloads IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024076.pdf", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570480}, {"id": "HOUSE-2022-20021695-T41", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "chwab - O'Shaughnessy Asset Management\nJT International Paper Company", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning sells IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235760}, {"id": "HOUSE-2022-20021470-T81", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "ving Trust > MV Capital - Brokerage #3\nJT International Paper Company", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning files a buy in IP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255920}, {"id": "HOUSE-2022-20021165-T86", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "ch- Advisor Discretion Account\n2000084717 International Paper Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells IP ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847760}, {"id": "HOUSE-2022-20021165-T87", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "ch- Advisor Discretion Account\n2000084550 International Paper Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells IP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2020-07-10", "timestamp": "2020-07-10", "mins": 3321520}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-20", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "International Paper Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps IP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-12", "timestamp": "2019-12-12", "mins": 3625360}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-33", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "International Paper Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in IP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-02", "timestamp": "2019-10-02", "mins": 3727600}, {"id": "HOUSE-2022-20021165-T88", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "Merrill Lynch- Advisor Discretion Account\nInternational Paper Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells IP ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2019-04-08", "timestamp": "2019-04-08", "mins": 3982480}, {"id": "HOUSE-2022-20021165-T90", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "Merrill Lynch- Advisor Discretion Account\nInternational Paper Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "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. Thomas Suozzi adds IP to the portfolio ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2018-12-28", "timestamp": "2018-12-28", "mins": 4127920}, {"id": "SENATE-32bb45d0bd8d4f3c900369e577c4e6ae-30", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "International Paper Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps IP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/", "trade_date": "2018-10-24", "timestamp": "2018-10-24", "mins": 4221520}, {"id": "HOUSE-2022-20021165-T89", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "Merrill Lynch- Advisor Discretion Account\nInternational Paper Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi adds IP to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2018-10-01", "timestamp": "2018-10-01", "mins": 4254640}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-11", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "International Paper Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in IP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2017-12-26", "timestamp": "2017-12-26", "mins": 4656400}, {"id": "SENATE-d2f4ab8b59c24495a26ce3fbb101d388-25", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "International Paper Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in IP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/", "trade_date": "2015-08-24", "timestamp": "2015-08-24", "mins": 5887600}, {"id": "SENATE-14b8f364335642e5980a597d8d08e01f-25", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "International Paper Company (NYSE)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in IP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/", "trade_date": "2015-08-24", "timestamp": "2015-08-24", "mins": 5887600}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-34", "src": "CONGRESS", "ticker": "IP", "cik": "", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "International Paper Company (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims IP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570160}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000125", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Paper Mills", "country": "United States", "headline": "Capital International Investors moves to a 3.8% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000125-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0002012383-26-002598", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002598-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000080255-26-000384", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "International Paper Co /NEW/", "who_key": "INTERNATIONAL PAPER CO /NEW/", "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": "Paper Mills", "country": "United States", "headline": "INTERNATIONAL PAPER CO /NEW/ moves to a 9.3% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/51434/0000080255-26-000384-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001562230-26-000092", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Paper Mills", "country": "United States", "headline": "Capital International Investors moves to a 7.1% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000092-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0001422848-26-000077", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Paper Mills", "country": "United States", "headline": "Capital Research Global Investors moves to a 14.8% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000077-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000761", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "International Paper Co /NEW/", "who_key": "INTERNATIONAL PAPER CO /NEW/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paper Mills", "country": "United States", "headline": "INTERNATIONAL PAPER CO /NEW/ takes a 7.49% passive stake in IP", "source_url": "https://www.sec.gov/Archives/edgar/data/51434/0002100119-26-000761-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0000102909-26-001590", "src": "13DG", "ticker": "IP", "cik": "51434", "company": "INTERNATIONAL PAPER CO /NEW/", "company_raw": "INTERNATIONAL PAPER CO /NEW/", "who": "International Paper Co /NEW/", "who_key": "INTERNATIONAL PAPER CO /NEW/", "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": "Paper Mills", "country": "United States", "headline": "INTERNATIONAL PAPER CO /NEW/ adjusts its stake in IP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/51434/0000102909-26-001590-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "International Paper Company Common Stock", "new_value": "INTERNATIONAL PAPER CO /NEW/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000051434", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000051434", "applied": 1, "detected_at": "2026-10-25T10:20:22.287030"}]}, "key_people": [{"who": "William Thomas Hamic", "who_key": "Hamic William Thomas", "role": "Exec. VP & President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1009397.5499999999, "net": -1009397.5499999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1009397.5499999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795088/000005143426000125/0000051434-26-000125-index.htm"}], "latest": {"action": "SELL", "amount": 1009397.5499999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1795088/000005143426000125/0000051434-26-000125-index.htm"}}, {"who": "Holly G. Goughnour", "who_key": "Goughnour Holly G.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 146860.0, "net": -146860.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146860.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1924937/000005143426000118/0000051434-26-000118-index.htm"}], "latest": {"action": "SELL", "amount": 146860.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1924937/000005143426000118/0000051434-26-000118-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 17003.0, "net": 33999.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2020-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2018-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 32004.0, "sold": 30002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-10-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-08-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-08-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [{"date": "2026-08-04", "net": -146860.0}, {"date": "2026-08-07", "net": -1009397.5499999999}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007790", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000051434-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000118", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007594", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000051434-26-000115", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002598", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000051434-26-000112", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000051434-26-000105", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000051434-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000384", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000051434-26-000077", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000051434-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0000051434-26-000074", "price_sensitive": true}], "performance": {"ticker": "IP", "has_prices": true, "summary": {"n": 9, "avg": -0.011612667486443105, "win_rate": 0.4444444444444444, "best": 0.1283582089552238, "worst": -0.24119102714776883, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 36.85, "return": 0.1283582089552238}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 38.63, "return": 0.0763655190266631}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 42.94, "return": -0.03167210060549603}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-10-02", "score": 0.0, "ref_price": 37.6112, "return": 0.10552175947590085}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-12-28", "score": 0.0, "ref_price": 37.9448, "return": 0.09580232337500784}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 50001.0, "date": "2018-10-01", "score": 0.0, "ref_price": 47.6288, "return": -0.12699879064767536}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-12-26", "score": 0.0, "ref_price": 54.7964, "return": -0.24119102714776883}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 44.0163, "return": -0.05534994990492165}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 44.0163, "return": -0.05534994990492165}]}, "price_series": [{"date": "2016-08-08", "close": 44.0163, "volume": 2112391.0}, {"date": "2016-08-09", "close": 43.902, "volume": 1175241.0}, {"date": "2016-08-10", "close": 44.5978, "volume": 4052044.0}, {"date": "2016-08-11", "close": 44.7312, "volume": 2688093.0}, {"date": "2016-08-12", "close": 44.3214, "volume": 2170062.0}, {"date": "2016-08-15", "close": 44.1498, "volume": 2086304.0}, {"date": "2016-08-16", "close": 44.4739, "volume": 2900580.0}, {"date": "2016-08-17", "close": 45.0934, "volume": 2454666.0}, {"date": "2016-08-18", "close": 45.3793, "volume": 2252411.0}, {"date": "2016-08-19", "close": 45.2364, "volume": 1750147.0}, {"date": "2016-08-22", "close": 44.3785, "volume": 3461886.0}, {"date": "2016-08-23", "close": 44.7598, "volume": 1837827.0}, {"date": "2016-08-24", "close": 44.3785, "volume": 1478464.0}, {"date": "2016-08-25", "close": 46.1228, "volume": 6974398.0}, {"date": "2016-08-26", "close": 46.5994, "volume": 5442625.0}, {"date": "2016-08-29", "close": 46.6089, "volume": 2741915.0}, {"date": "2016-08-30", "close": 46.6947, "volume": 2474020.0}, {"date": "2016-08-31", "close": 46.2181, "volume": 2229201.0}, {"date": "2016-09-01", "close": 46.4278, "volume": 2112686.0}, {"date": "2016-09-02", "close": 46.8186, "volume": 1656955.0}, {"date": "2016-09-06", "close": 47.0378, "volume": 2544169.0}, {"date": "2016-09-07", "close": 47.1617, "volume": 2037548.0}, {"date": "2016-09-08", "close": 46.7709, "volume": 2251434.0}, {"date": "2016-09-09", "close": 45.4747, "volume": 2474372.0}, {"date": "2016-09-12", "close": 45.9512, "volume": 2940629.0}, {"date": "2016-09-13", "close": 45.4937, "volume": 2342463.0}, {"date": "2016-09-14", "close": 45.3031, "volume": 1707580.0}, {"date": "2016-09-15", "close": 45.9894, "volume": 2459451.0}, {"date": "2016-09-16", "close": 46.8853, "volume": 5135241.0}, {"date": "2016-09-19", "close": 46.6947, "volume": 2611752.0}, {"date": "2016-09-20", "close": 45.7701, "volume": 3893748.0}, {"date": "2016-09-21", "close": 46.2181, "volume": 3215060.0}, {"date": "2016-09-22", "close": 45.6653, "volume": 3790772.0}, {"date": "2016-09-23", "close": 46.1419, "volume": 3683721.0}, {"date": "2016-09-26", "close": 45.1411, "volume": 3238317.0}, {"date": "2016-09-27", "close": 45.2745, "volume": 2658123.0}, {"date": "2016-09-28", "close": 45.8559, "volume": 2782832.0}, {"date": "2016-09-29", "close": 45.1029, "volume": 2541935.0}, {"date": "2016-09-30", "close": 45.732, "volume": 4253061.0}, {"date": "2016-10-03", "close": 45.5604, "volume": 2346006.0}, {"date": "2016-10-04", "close": 44.8837, "volume": 2621425.0}, {"date": "2016-10-05", "close": 44.5215, "volume": 5612675.0}, {"date": "2016-10-06", "close": 45.0839, "volume": 3443568.0}, {"date": "2016-10-07", "close": 44.6264, "volume": 3792837.0}, {"date": "2016-10-10", "close": 44.5882, "volume": 3148036.0}, {"date": "2016-10-11", "close": 43.5779, "volume": 2908173.0}, {"date": "2016-10-12", "close": 44.2165, "volume": 3471570.0}, {"date": "2016-10-13", "close": 43.6732, "volume": 2549200.0}, {"date": "2016-10-14", "close": 44.5406, "volume": 3486936.0}, {"date": "2016-10-17", "close": 44.9886, "volume": 2397500.0}, {"date": "2016-10-18", "close": 44.8265, "volume": 2625730.0}, {"date": "2016-10-19", "close": 46.018, "volume": 3520974.0}, {"date": "2016-10-20", "close": 44.9695, "volume": 2937213.0}, {"date": "2016-10-21", "close": 44.7979, "volume": 2206108.0}, {"date": "2016-10-24", "close": 44.5215, "volume": 3544669.0}, {"date": "2016-10-25", "close": 44.4167, "volume": 2743483.0}, {"date": "2016-10-26", "close": 43.9973, "volume": 2737449.0}, {"date": "2016-10-27", "close": 43.0251, "volume": 4069413.0}, {"date": "2016-10-28", "close": 42.9012, "volume": 2374535.0}, {"date": "2016-10-31", "close": 42.9202, "volume": 2317131.0}, {"date": "2016-11-01", "close": 42.1482, "volume": 3086135.0}, {"date": "2016-11-02", "close": 42.1101, "volume": 2686956.0}, {"date": "2016-11-03", "close": 41.5572, "volume": 2464524.0}, {"date": "2016-11-04", "close": 41.9194, "volume": 2268244.0}, {"date": "2016-11-07", "close": 42.3865, "volume": 3036332.0}, {"date": "2016-11-08", "close": 42.6533, "volume": 2283675.0}, {"date": "2016-11-09", "close": 43.5112, "volume": 3702880.0}, {"date": "2016-11-10", "close": 43.6637, "volume": 3842900.0}, {"date": "2016-11-11", "close": 43.5207, "volume": 2100005.0}, {"date": "2016-11-14", "close": 44.9981, "volume": 3604740.0}, {"date": "2016-11-15", "close": 45.5128, "volume": 3876994.0}, {"date": "2016-11-16", "close": 45.6939, "volume": 4937010.0}, {"date": "2016-11-17", "close": 46.0561, "volume": 3450648.0}, {"date": "2016-11-18", "close": 46.18, "volume": 2305160.0}, {"date": "2016-11-21", "close": 46.0466, "volume": 2503897.0}, {"date": "2016-11-22", "close": 46.3039, "volume": 2661032.0}, {"date": "2016-11-23", "close": 46.4373, "volume": 1635646.0}, {"date": "2016-11-25", "close": 46.5613, "volume": 814365.0}, {"date": "2016-11-28", "close": 46.4087, "volume": 1885704.0}, {"date": "2016-11-29", "close": 46.5517, "volume": 2110815.0}, {"date": "2016-11-30", "close": 46.4373, "volume": 2552301.0}, {"date": "2016-12-01", "close": 47.4, "volume": 3518614.0}, {"date": "2016-12-02", "close": 48.0958, "volume": 3453574.0}, {"date": "2016-12-05", "close": 49.0013, "volume": 3837279.0}, {"date": "2016-12-06", "close": 49.3444, "volume": 2463325.0}, {"date": "2016-12-07", "close": 50.8028, "volume": 3504747.0}, {"date": "2016-12-08", "close": 51.1459, "volume": 2483124.0}, {"date": "2016-12-09", "close": 51.3079, "volume": 2826688.0}, {"date": "2016-12-12", "close": 51.0887, "volume": 2611763.0}, {"date": "2016-12-13", "close": 50.7932, "volume": 2797133.0}, {"date": "2016-12-14", "close": 50.4406, "volume": 3218299.0}, {"date": "2016-12-15", "close": 51.0887, "volume": 3095911.0}, {"date": "2016-12-16", "close": 51.2317, "volume": 4455961.0}, {"date": "2016-12-19", "close": 51.165, "volume": 2787537.0}, {"date": "2016-12-20", "close": 51.4604, "volume": 1846633.0}, {"date": "2016-12-21", "close": 51.4223, "volume": 1991180.0}, {"date": "2016-12-22", "close": 51.2698, "volume": 2422581.0}, {"date": "2016-12-23", "close": 51.4986, "volume": 1212034.0}, {"date": "2016-12-27", "close": 51.7368, "volume": 1535421.0}, {"date": "2016-12-28", "close": 50.879, "volume": 2884998.0}, {"date": "2016-12-29", "close": 50.8695, "volume": 1380745.0}, {"date": "2016-12-30", "close": 50.574, "volume": 2018056.0}, {"date": "2017-01-03", "close": 50.8885, "volume": 1927260.0}, {"date": "2017-01-04", "close": 51.5176, "volume": 2331005.0}, {"date": "2017-01-05", "close": 51.0982, "volume": 2081140.0}, {"date": "2017-01-06", "close": 51.2031, "volume": 1253512.0}, {"date": "2017-01-09", "close": 51.1078, "volume": 2987093.0}, {"date": "2017-01-10", "close": 51.2603, "volume": 2748673.0}, {"date": "2017-01-11", "close": 51.6034, "volume": 1966363.0}, {"date": "2017-01-12", "close": 51.1554, "volume": 1915912.0}, {"date": "2017-01-13", "close": 51.041, "volume": 1694473.0}, {"date": "2017-01-17", "close": 50.5073, "volume": 1799776.0}, {"date": "2017-01-18", "close": 50.5454, "volume": 2223581.0}, {"date": "2017-01-19", "close": 50.2118, "volume": 1934815.0}, {"date": "2017-01-20", "close": 51.1745, "volume": 3085267.0}, {"date": "2017-01-23", "close": 51.7654, "volume": 2406255.0}, {"date": "2017-01-24", "close": 53.2809, "volume": 3820478.0}, {"date": "2017-01-25", "close": 55.273, "volume": 5187881.0}, {"date": "2017-01-26", "close": 54.8155, "volume": 3650489.0}, {"date": "2017-01-27", "close": 54.6535, "volume": 2044253.0}, {"date": "2017-01-30", "close": 54.2246, "volume": 2272303.0}, {"date": "2017-01-31", "close": 53.9481, "volume": 3746996.0}, {"date": "2017-02-01", "close": 53.8528, "volume": 2990628.0}, {"date": "2017-02-02", "close": 50.8504, "volume": 8052192.0}, {"date": "2017-02-03", "close": 50.5263, "volume": 5844163.0}, {"date": "2017-02-06", "close": 49.1824, "volume": 6180261.0}, {"date": "2017-02-07", "close": 49.6876, "volume": 4606136.0}, {"date": "2017-02-08", "close": 50.6121, "volume": 7574450.0}, {"date": "2017-02-09", "close": 49.7162, "volume": 4470938.0}, {"date": "2017-02-10", "close": 50.412, "volume": 3815299.0}, {"date": "2017-02-13", "close": 50.2118, "volume": 3833658.0}, {"date": "2017-02-14", "close": 50.4024, "volume": 2887222.0}, {"date": "2017-02-15", "close": 50.2881, "volume": 4414317.0}, {"date": "2017-02-16", "close": 50.879, "volume": 2920714.0}, {"date": "2017-02-17", "close": 49.7066, "volume": 3944413.0}, {"date": "2017-02-21", "close": 50.2881, "volume": 2517773.0}, {"date": "2017-02-22", "close": 49.5923, "volume": 2966888.0}, {"date": "2017-02-23", "close": 49.7734, "volume": 3615558.0}, {"date": "2017-02-24", "close": 50.1546, "volume": 2336155.0}, {"date": "2017-02-27", "close": 50.412, "volume": 3017218.0}, {"date": "2017-02-28", "close": 50.2309, "volume": 3452698.0}, {"date": "2017-03-01", "close": 51.1554, "volume": 3096383.0}, {"date": "2017-03-02", "close": 51.2031, "volume": 3817391.0}, {"date": "2017-03-03", "close": 51.47, "volume": 2943535.0}, {"date": "2017-03-06", "close": 49.8782, "volume": 3231073.0}, {"date": "2017-03-07", "close": 49.068, "volume": 2760853.0}, {"date": "2017-03-08", "close": 49.1252, "volume": 2271981.0}, {"date": "2017-03-09", "close": 48.3532, "volume": 3135424.0}, {"date": "2017-03-10", "close": 48.3246, "volume": 3967717.0}, {"date": "2017-03-13", "close": 48.315, "volume": 4170173.0}, {"date": "2017-03-14", "close": 48.3055, "volume": 1859647.0}, {"date": "2017-03-15", "close": 48.9537, "volume": 2696627.0}, {"date": "2017-03-16", "close": 49.049, "volume": 2712464.0}, {"date": "2017-03-17", "close": 48.9537, "volume": 3770864.0}, {"date": "2017-03-20", "close": 49.7734, "volume": 2233076.0}, {"date": "2017-03-21", "close": 48.5343, "volume": 3247672.0}, {"date": "2017-03-22", "close": 48.7726, "volume": 1566648.0}, {"date": "2017-03-23", "close": 48.906, "volume": 2098829.0}, {"date": "2017-03-24", "close": 48.4294, "volume": 2071833.0}, {"date": "2017-03-27", "close": 47.9147, "volume": 2153484.0}, {"date": "2017-03-28", "close": 48.5438, "volume": 1905991.0}, {"date": "2017-03-29", "close": 48.3627, "volume": 1698152.0}, {"date": "2017-03-30", "close": 48.744, "volume": 2109655.0}, {"date": "2017-03-31", "close": 48.4008, "volume": 3210812.0}, {"date": "2017-04-03", "close": 47.8385, "volume": 2701471.0}, {"date": "2017-04-04", "close": 48.3246, "volume": 2369595.0}, {"date": "2017-04-05", "close": 48.2102, "volume": 1524265.0}, {"date": "2017-04-06", "close": 48.5629, "volume": 1221189.0}, {"date": "2017-04-07", "close": 48.1435, "volume": 1434422.0}, {"date": "2017-04-10", "close": 48.0863, "volume": 1661930.0}, {"date": "2017-04-11", "close": 47.9052, "volume": 1666713.0}, {"date": "2017-04-12", "close": 47.6955, "volume": 3454565.0}, {"date": "2017-04-13", "close": 47.3142, "volume": 1973533.0}, {"date": "2017-04-17", "close": 48.1053, "volume": 1797160.0}, {"date": "2017-04-18", "close": 49.0394, "volume": 3130081.0}, {"date": "2017-04-19", "close": 49.8782, "volume": 3047227.0}, {"date": "2017-04-20", "close": 50.5359, "volume": 3996020.0}, {"date": "2017-04-21", "close": 50.3071, "volume": 2368180.0}, {"date": "2017-04-24", "close": 50.717, "volume": 3155876.0}, {"date": "2017-04-25", "close": 51.1745, "volume": 2661275.0}, {"date": "2017-04-26", "close": 51.5367, "volume": 1907550.0}, {"date": "2017-04-27", "close": 52.3469, "volume": 3097951.0}, {"date": "2017-04-28", "close": 51.4414, "volume": 2696458.0}, {"date": "2017-05-01", "close": 51.2603, "volume": 2490061.0}, {"date": "2017-05-02", "close": 51.1745, "volume": 1913463.0}, {"date": "2017-05-03", "close": 50.7837, "volume": 2238552.0}, {"date": "2017-05-04", "close": 50.6598, "volume": 2393912.0}, {"date": "2017-05-05", "close": 50.9362, "volume": 2254221.0}, {"date": "2017-05-08", "close": 50.4596, "volume": 2050602.0}, {"date": "2017-05-09", "close": 50.0784, "volume": 1979734.0}, {"date": "2017-05-10", "close": 50.5835, "volume": 2117131.0}, {"date": "2017-05-11", "close": 50.0879, "volume": 2119776.0}, {"date": "2017-05-12", "close": 49.8401, "volume": 1799586.0}, {"date": "2017-05-15", "close": 50.574, "volume": 2048265.0}, {"date": "2017-05-16", "close": 50.4024, "volume": 1837145.0}, {"date": "2017-05-17", "close": 49.2396, "volume": 2268475.0}, {"date": "2017-05-18", "close": 48.439, "volume": 2737437.0}, {"date": "2017-05-19", "close": 48.7154, "volume": 2062244.0}, {"date": "2017-05-22", "close": 49.2491, "volume": 2054948.0}, {"date": "2017-05-23", "close": 49.5351, "volume": 1851141.0}, {"date": "2017-05-24", "close": 49.7257, "volume": 2017128.0}, {"date": "2017-05-25", "close": 49.7162, "volume": 1577106.0}, {"date": "2017-05-26", "close": 49.964, "volume": 1274752.0}, {"date": "2017-05-30", "close": 50.7837, "volume": 2876617.0}, {"date": "2017-05-31", "close": 50.4024, "volume": 3189544.0}, {"date": "2017-06-01", "close": 51.3556, "volume": 3351495.0}, {"date": "2017-06-02", "close": 51.8417, "volume": 2458088.0}, {"date": "2017-06-05", "close": 51.6034, "volume": 2844605.0}, {"date": "2017-06-06", "close": 51.327, "volume": 2596447.0}, {"date": "2017-06-07", "close": 51.47, "volume": 1529399.0}, {"date": "2017-06-08", "close": 51.1554, "volume": 1895393.0}, {"date": "2017-06-09", "close": 52.3183, "volume": 2316652.0}, {"date": "2017-06-12", "close": 52.5089, "volume": 3429204.0}, {"date": "2017-06-13", "close": 53.2428, "volume": 2726509.0}, {"date": "2017-06-14", "close": 53.2714, "volume": 2125089.0}, {"date": "2017-06-15", "close": 53.1952, "volume": 1751592.0}, {"date": "2017-06-16", "close": 53.8624, "volume": 3984422.0}, {"date": "2017-06-19", "close": 54.2722, "volume": 1980094.0}, {"date": "2017-06-20", "close": 54.0339, "volume": 1736505.0}, {"date": "2017-06-21", "close": 53.5764, "volume": 2009300.0}, {"date": "2017-06-22", "close": 53.7956, "volume": 2376452.0}, {"date": "2017-06-23", "close": 54.1864, "volume": 9019079.0}, {"date": "2017-06-26", "close": 54.0721, "volume": 1927720.0}, {"date": "2017-06-27", "close": 53.5478, "volume": 1238898.0}, {"date": "2017-06-28", "close": 53.3572, "volume": 2913558.0}, {"date": "2017-06-29", "close": 53.0712, "volume": 1796662.0}, {"date": "2017-06-30", "close": 53.9577, "volume": 1629056.0}, {"date": "2017-07-03", "close": 54.3103, "volume": 875756.0}, {"date": "2017-07-05", "close": 54.0911, "volume": 1460949.0}, {"date": "2017-07-06", "close": 53.5002, "volume": 1474989.0}, {"date": "2017-07-07", "close": 53.7289, "volume": 1122950.0}, {"date": "2017-07-10", "close": 54.5582, "volume": 1906398.0}, {"date": "2017-07-11", "close": 54.3675, "volume": 1184599.0}, {"date": "2017-07-12", "close": 54.5296, "volume": 1429395.0}, {"date": "2017-07-13", "close": 55.4255, "volume": 3013661.0}, {"date": "2017-07-14", "close": 55.4255, "volume": 1092402.0}, {"date": "2017-07-17", "close": 55.4446, "volume": 1618468.0}, {"date": "2017-07-18", "close": 54.9299, "volume": 1458423.0}, {"date": "2017-07-19", "close": 54.8155, "volume": 1734762.0}, {"date": "2017-07-20", "close": 54.2532, "volume": 1990427.0}, {"date": "2017-07-21", "close": 53.9863, "volume": 2529763.0}, {"date": "2017-07-24", "close": 54.0911, "volume": 1233027.0}, {"date": "2017-07-25", "close": 54.2341, "volume": 1549237.0}, {"date": "2017-07-26", "close": 53.748, "volume": 1817434.0}, {"date": "2017-07-27", "close": 54.7964, "volume": 2731121.0}, {"date": "2017-07-28", "close": 52.1753, "volume": 6264076.0}, {"date": "2017-07-31", "close": 52.404, "volume": 3013545.0}, {"date": "2017-08-01", "close": 52.7376, "volume": 2652594.0}, {"date": "2017-08-02", "close": 51.9751, "volume": 2003194.0}, {"date": "2017-08-03", "close": 51.1459, "volume": 3034381.0}, {"date": "2017-08-04", "close": 51.4032, "volume": 1647921.0}, {"date": "2017-08-07", "close": 51.7559, "volume": 1494665.0}, {"date": "2017-08-08", "close": 51.4604, "volume": 1569225.0}, {"date": "2017-08-09", "close": 50.9076, "volume": 1850870.0}, {"date": "2017-08-10", "close": 49.7638, "volume": 2426454.0}, {"date": "2017-08-11", "close": 50.126, "volume": 2091472.0}, {"date": "2017-08-14", "close": 51.1268, "volume": 2080915.0}, {"date": "2017-08-15", "close": 50.9267, "volume": 2119914.0}, {"date": "2017-08-16", "close": 51.8512, "volume": 2204310.0}, {"date": "2017-08-17", "close": 51.4128, "volume": 2090036.0}, {"date": "2017-08-18", "close": 51.7464, "volume": 2141772.0}, {"date": "2017-08-21", "close": 50.6884, "volume": 2274015.0}, {"date": "2017-08-22", "close": 51.2317, "volume": 1153274.0}, {"date": "2017-08-23", "close": 51.1554, "volume": 1322188.0}, {"date": "2017-08-24", "close": 51.3651, "volume": 1635162.0}, {"date": "2017-08-25", "close": 52.0323, "volume": 2015714.0}, {"date": "2017-08-28", "close": 51.3365, "volume": 1377433.0}, {"date": "2017-08-29", "close": 50.7074, "volume": 1881171.0}, {"date": "2017-08-30", "close": 51.3365, "volume": 1149174.0}, {"date": "2017-08-31", "close": 51.3461, "volume": 1795231.0}, {"date": "2017-09-01", "close": 52.3373, "volume": 1612746.0}, {"date": "2017-09-05", "close": 52.2229, "volume": 2147006.0}, {"date": "2017-09-06", "close": 52.3087, "volume": 1250296.0}, {"date": "2017-09-07", "close": 52.1276, "volume": 1129527.0}, {"date": "2017-09-08", "close": 52.2134, "volume": 1449721.0}, {"date": "2017-09-11", "close": 53.4716, "volume": 3453642.0}, {"date": "2017-09-12", "close": 53.3953, "volume": 1949422.0}, {"date": "2017-09-13", "close": 53.5192, "volume": 1965100.0}, {"date": "2017-09-14", "close": 53.6241, "volume": 1463500.0}, {"date": "2017-09-15", "close": 53.5955, "volume": 2198981.0}, {"date": "2017-09-18", "close": 54.3771, "volume": 2010074.0}, {"date": "2017-09-19", "close": 54.806, "volume": 1962730.0}, {"date": "2017-09-20", "close": 55.13, "volume": 1631527.0}, {"date": "2017-09-21", "close": 54.6058, "volume": 1319037.0}, {"date": "2017-09-22", "close": 53.4239, "volume": 3459253.0}, {"date": "2017-09-25", "close": 53.0617, "volume": 2436246.0}, {"date": "2017-09-26", "close": 53.2809, "volume": 1771401.0}, {"date": "2017-09-27", "close": 53.9958, "volume": 2117923.0}, {"date": "2017-09-28", "close": 54.2055, "volume": 1763186.0}, {"date": "2017-09-29", "close": 54.1578, "volume": 1430214.0}, {"date": "2017-10-02", "close": 54.6916, "volume": 2142612.0}, {"date": "2017-10-03", "close": 54.7011, "volume": 1381236.0}, {"date": "2017-10-04", "close": 55.0729, "volume": 1367153.0}, {"date": "2017-10-05", "close": 55.0061, "volume": 1280370.0}, {"date": "2017-10-06", "close": 54.7583, "volume": 982049.0}, {"date": "2017-10-09", "close": 54.358, "volume": 1313009.0}, {"date": "2017-10-10", "close": 54.9394, "volume": 1157453.0}, {"date": "2017-10-11", "close": 54.7011, "volume": 1554348.0}, {"date": "2017-10-12", "close": 54.5486, "volume": 1698086.0}, {"date": "2017-10-13", "close": 54.7583, "volume": 1306935.0}, {"date": "2017-10-16", "close": 55.0157, "volume": 1291484.0}, {"date": "2017-10-17", "close": 55.416, "volume": 1361589.0}, {"date": "2017-10-18", "close": 55.3016, "volume": 1265797.0}, {"date": "2017-10-19", "close": 54.9108, "volume": 1213808.0}, {"date": "2017-10-20", "close": 55.4827, "volume": 1181538.0}, {"date": "2017-10-23", "close": 55.5208, "volume": 1253598.0}, {"date": "2017-10-24", "close": 55.9212, "volume": 1837855.0}, {"date": "2017-10-25", "close": 55.273, "volume": 2448750.0}, {"date": "2017-10-26", "close": 55.2825, "volume": 2000251.0}, {"date": "2017-10-27", "close": 55.2349, "volume": 2610352.0}, {"date": "2017-10-30", "close": 54.5105, "volume": 1420484.0}, {"date": "2017-10-31", "close": 54.5868, "volume": 1275979.0}, {"date": "2017-11-01", "close": 55.0157, "volume": 1778194.0}, {"date": "2017-11-02", "close": 54.806, "volume": 2199208.0}, {"date": "2017-11-03", "close": 54.4438, "volume": 1517452.0}, {"date": "2017-11-06", "close": 53.1952, "volume": 2341989.0}, {"date": "2017-11-07", "close": 52.6614, "volume": 2256724.0}, {"date": "2017-11-08", "close": 52.69, "volume": 1748463.0}, {"date": "2017-11-09", "close": 52.3564, "volume": 1583371.0}, {"date": "2017-11-10", "close": 52.2801, "volume": 1785448.0}, {"date": "2017-11-13", "close": 51.8417, "volume": 2438462.0}, {"date": "2017-11-14", "close": 51.7845, "volume": 1879334.0}, {"date": "2017-11-15", "close": 51.3651, "volume": 1840919.0}, {"date": "2017-11-16", "close": 51.5367, "volume": 1982726.0}, {"date": "2017-11-17", "close": 51.6701, "volume": 1249699.0}, {"date": "2017-11-20", "close": 51.6129, "volume": 1204068.0}, {"date": "2017-11-21", "close": 52.1467, "volume": 1994682.0}, {"date": "2017-11-22", "close": 52.1848, "volume": 1085762.0}, {"date": "2017-11-24", "close": 52.3469, "volume": 566999.0}, {"date": "2017-11-27", "close": 52.4612, "volume": 1601096.0}, {"date": "2017-11-28", "close": 52.9759, "volume": 2306005.0}, {"date": "2017-11-29", "close": 52.9187, "volume": 2317404.0}, {"date": "2017-11-30", "close": 53.9577, "volume": 2842228.0}, {"date": "2017-12-01", "close": 53.0236, "volume": 2808123.0}, {"date": "2017-12-04", "close": 54.215, "volume": 2459521.0}, {"date": "2017-12-05", "close": 54.2532, "volume": 2295819.0}, {"date": "2017-12-06", "close": 54.1388, "volume": 1378071.0}, {"date": "2017-12-07", "close": 54.1388, "volume": 1199746.0}, {"date": "2017-12-08", "close": 54.2436, "volume": 1301835.0}, {"date": "2017-12-11", "close": 54.6344, "volume": 2633395.0}, {"date": "2017-12-12", "close": 53.9767, "volume": 2582425.0}, {"date": "2017-12-13", "close": 53.8338, "volume": 1592358.0}, {"date": "2017-12-14", "close": 52.5947, "volume": 2233159.0}, {"date": "2017-12-15", "close": 53.6145, "volume": 4869294.0}, {"date": "2017-12-18", "close": 54.7202, "volume": 2903378.0}, {"date": "2017-12-19", "close": 55.0538, "volume": 3100598.0}, {"date": "2017-12-20", "close": 55.254, "volume": 1839304.0}, {"date": "2017-12-21", "close": 54.7869, "volume": 1459777.0}, {"date": "2017-12-22", "close": 55.2635, "volume": 1229829.0}, {"date": "2017-12-26", "close": 54.7964, "volume": 1303251.0}, {"date": "2017-12-27", "close": 54.9489, "volume": 917911.0}, {"date": "2017-12-28", "close": 55.1205, "volume": 1013235.0}, {"date": "2017-12-29", "close": 55.2254, "volume": 1569475.0}, {"date": "2018-01-02", "close": 56.9696, "volume": 3177577.0}, {"date": "2018-01-03", "close": 57.7226, "volume": 2733457.0}, {"date": "2018-01-04", "close": 58.6948, "volume": 2562082.0}, {"date": "2018-01-05", "close": 58.8092, "volume": 1732100.0}, {"date": "2018-01-08", "close": 59.219, "volume": 2454517.0}, {"date": "2018-01-09", "close": 58.609, "volume": 2484420.0}, {"date": "2018-01-10", "close": 58.7329, "volume": 1341931.0}, {"date": "2018-01-11", "close": 59.3144, "volume": 1238573.0}, {"date": "2018-01-12", "close": 59.343, "volume": 2226559.0}, {"date": "2018-01-16", "close": 58.3612, "volume": 1840904.0}, {"date": "2018-01-17", "close": 58.609, "volume": 1547273.0}, {"date": "2018-01-18", "close": 59.6861, "volume": 4408423.0}, {"date": "2018-01-19", "close": 60.5249, "volume": 3081207.0}, {"date": "2018-01-22", "close": 60.4867, "volume": 1962212.0}, {"date": "2018-01-23", "close": 60.3533, "volume": 1696267.0}, {"date": "2018-01-24", "close": 60.6774, "volume": 1776469.0}, {"date": "2018-01-25", "close": 60.4295, "volume": 1599321.0}, {"date": "2018-01-26", "close": 61.7163, "volume": 3132028.0}, {"date": "2018-01-29", "close": 62.0308, "volume": 3762833.0}, {"date": "2018-01-30", "close": 61.1921, "volume": 2431718.0}, {"date": "2018-01-31", "close": 59.9148, "volume": 4886907.0}, {"date": "2018-02-01", "close": 58.7806, "volume": 4275625.0}, {"date": "2018-02-02", "close": 59.2572, "volume": 4218989.0}, {"date": "2018-02-05", "close": 56.6551, "volume": 3391180.0}, {"date": "2018-02-06", "close": 56.779, "volume": 4307165.0}, {"date": "2018-02-07", "close": 56.474, "volume": 3852732.0}, {"date": "2018-02-08", "close": 53.4239, "volume": 3710293.0}, {"date": "2018-02-09", "close": 54.52, "volume": 3350194.0}, {"date": "2018-02-12", "close": 55.1682, "volume": 2578879.0}, {"date": "2018-02-13", "close": 55.3111, "volume": 2241177.0}, {"date": "2018-02-14", "close": 55.6447, "volume": 2030583.0}, {"date": "2018-02-15", "close": 55.8544, "volume": 2865337.0}, {"date": "2018-02-16", "close": 56.1785, "volume": 2344488.0}, {"date": "2018-02-20", "close": 55.2825, "volume": 2809418.0}, {"date": "2018-02-21", "close": 55.6638, "volume": 2282486.0}, {"date": "2018-02-22", "close": 55.578, "volume": 1453769.0}, {"date": "2018-02-23", "close": 56.7123, "volume": 2285706.0}, {"date": "2018-02-26", "close": 57.7321, "volume": 1453974.0}, {"date": "2018-02-27", "close": 57.3413, "volume": 1824094.0}, {"date": "2018-02-28", "close": 56.7981, "volume": 2358563.0}, {"date": "2018-03-01", "close": 55.6257, "volume": 2243564.0}, {"date": "2018-03-02", "close": 55.7305, "volume": 1926177.0}, {"date": "2018-03-05", "close": 56.1785, "volume": 1945353.0}, {"date": "2018-03-06", "close": 54.9966, "volume": 4452674.0}, {"date": "2018-03-07", "close": 52.4231, "volume": 7476810.0}, {"date": "2018-03-08", "close": 52.3278, "volume": 3549071.0}, {"date": "2018-03-09", "close": 52.6519, "volume": 3876979.0}, {"date": "2018-03-12", "close": 52.404, "volume": 3275227.0}, {"date": "2018-03-13", "close": 52.4231, "volume": 2855712.0}, {"date": "2018-03-14", "close": 52.1848, "volume": 2995259.0}, {"date": "2018-03-15", "close": 51.8703, "volume": 2529156.0}, {"date": "2018-03-16", "close": 52.0133, "volume": 3989656.0}, {"date": "2018-03-19", "close": 50.7265, "volume": 2993508.0}, {"date": "2018-03-20", "close": 50.7074, "volume": 2877759.0}, {"date": "2018-03-21", "close": 51.022, "volume": 2819536.0}, {"date": "2018-03-22", "close": 49.0013, "volume": 2935448.0}, {"date": "2018-03-23", "close": 47.8003, "volume": 3186521.0}, {"date": "2018-03-26", "close": 49.9163, "volume": 4579121.0}, {"date": "2018-03-27", "close": 49.6876, "volume": 3425253.0}, {"date": "2018-03-28", "close": 49.9259, "volume": 2796913.0}, {"date": "2018-03-29", "close": 50.9267, "volume": 2823255.0}, {"date": "2018-04-02", "close": 48.7344, "volume": 3263993.0}, {"date": "2018-04-03", "close": 50.0498, "volume": 2954717.0}, {"date": "2018-04-04", "close": 50.6788, "volume": 2338958.0}, {"date": "2018-04-05", "close": 50.9267, "volume": 3212585.0}, {"date": "2018-04-06", "close": 49.7257, "volume": 2837676.0}, {"date": "2018-04-09", "close": 49.5541, "volume": 2924452.0}, {"date": "2018-04-10", "close": 50.0498, "volume": 4042905.0}, {"date": "2018-04-11", "close": 49.983, "volume": 1460134.0}, {"date": "2018-04-12", "close": 50.126, "volume": 1313331.0}, {"date": "2018-04-13", "close": 50.7265, "volume": 1391399.0}, {"date": "2018-04-16", "close": 51.2317, "volume": 1625727.0}, {"date": "2018-04-17", "close": 51.0124, "volume": 1899520.0}, {"date": "2018-04-18", "close": 51.5367, "volume": 2328405.0}, {"date": "2018-04-19", "close": 51.0792, "volume": 1634980.0}, {"date": "2018-04-20", "close": 50.9076, "volume": 1728943.0}, {"date": "2018-04-23", "close": 51.1935, "volume": 1982034.0}, {"date": "2018-04-24", "close": 50.2881, "volume": 3193676.0}, {"date": "2018-04-25", "close": 50.9743, "volume": 3456733.0}, {"date": "2018-04-26", "close": 49.9259, "volume": 2639225.0}, {"date": "2018-04-27", "close": 50.1165, "volume": 2535048.0}, {"date": "2018-04-30", "close": 49.1443, "volume": 2663640.0}, {"date": "2018-05-01", "close": 48.7154, "volume": 2900485.0}, {"date": "2018-05-02", "close": 47.8289, "volume": 2491266.0}, {"date": "2018-05-03", "close": 48.7726, "volume": 4593821.0}, {"date": "2018-05-04", "close": 49.7448, "volume": 2278335.0}, {"date": "2018-05-07", "close": 49.4588, "volume": 2289638.0}, {"date": "2018-05-08", "close": 49.2873, "volume": 1851692.0}, {"date": "2018-05-09", "close": 49.7448, "volume": 1786207.0}, {"date": "2018-05-10", "close": 50.3643, "volume": 1432628.0}, {"date": "2018-05-11", "close": 51.1364, "volume": 1839886.0}, {"date": "2018-05-14", "close": 51.6701, "volume": 2621474.0}, {"date": "2018-05-15", "close": 51.2889, "volume": 3179338.0}, {"date": "2018-05-16", "close": 52.4517, "volume": 4568113.0}, {"date": "2018-05-17", "close": 52.4803, "volume": 2351847.0}, {"date": "2018-05-18", "close": 52.385, "volume": 2145602.0}, {"date": "2018-05-21", "close": 52.6519, "volume": 1851427.0}, {"date": "2018-05-22", "close": 53.0808, "volume": 2967962.0}, {"date": "2018-05-23", "close": 52.6614, "volume": 3245211.0}, {"date": "2018-05-24", "close": 52.0418, "volume": 2747661.0}, {"date": "2018-05-25", "close": 51.5939, "volume": 1716160.0}, {"date": "2018-05-29", "close": 50.4596, "volume": 2179833.0}, {"date": "2018-05-30", "close": 51.3651, "volume": 1842035.0}, {"date": "2018-05-31", "close": 50.9934, "volume": 2264254.0}, {"date": "2018-06-01", "close": 52.6519, "volume": 3564341.0}, {"date": "2018-06-04", "close": 54.5868, "volume": 6672961.0}, {"date": "2018-06-05", "close": 54.5105, "volume": 6186420.0}, {"date": "2018-06-06", "close": 56.2262, "volume": 4765894.0}, {"date": "2018-06-07", "close": 55.864, "volume": 3586108.0}, {"date": "2018-06-08", "close": 56.0546, "volume": 3342362.0}, {"date": "2018-06-11", "close": 56.2452, "volume": 2301177.0}, {"date": "2018-06-12", "close": 55.9116, "volume": 2815457.0}, {"date": "2018-06-13", "close": 54.52, "volume": 3520272.0}, {"date": "2018-06-14", "close": 54.1769, "volume": 3975425.0}, {"date": "2018-06-15", "close": 52.833, "volume": 6758959.0}, {"date": "2018-06-18", "close": 53.2428, "volume": 3834701.0}, {"date": "2018-06-19", "close": 52.2134, "volume": 2898175.0}, {"date": "2018-06-20", "close": 51.632, "volume": 2896306.0}, {"date": "2018-06-21", "close": 50.3929, "volume": 4276329.0}, {"date": "2018-06-22", "close": 50.5168, "volume": 7679635.0}, {"date": "2018-06-25", "close": 50.5549, "volume": 2721564.0}, {"date": "2018-06-26", "close": 50.7074, "volume": 2264397.0}, {"date": "2018-06-27", "close": 50.3929, "volume": 2687468.0}, {"date": "2018-06-28", "close": 49.983, "volume": 2556576.0}, {"date": "2018-06-29", "close": 49.6399, "volume": 2358688.0}, {"date": "2018-07-02", "close": 49.2587, "volume": 2841443.0}, {"date": "2018-07-03", "close": 49.1919, "volume": 1165808.0}, {"date": "2018-07-05", "close": 49.7448, "volume": 1957516.0}, {"date": "2018-07-06", "close": 49.9068, "volume": 1469858.0}, {"date": "2018-07-09", "close": 50.5645, "volume": 2325451.0}, {"date": "2018-07-10", "close": 50.9648, "volume": 1866796.0}, {"date": "2018-07-11", "close": 50.3929, "volume": 2936376.0}, {"date": "2018-07-12", "close": 50.8218, "volume": 2589798.0}, {"date": "2018-07-13", "close": 50.6598, "volume": 1312942.0}, {"date": "2018-07-16", "close": 50.0021, "volume": 1244541.0}, {"date": "2018-07-17", "close": 50.6312, "volume": 1753733.0}, {"date": "2018-07-18", "close": 50.5645, "volume": 1794235.0}, {"date": "2018-07-19", "close": 50.8123, "volume": 1250926.0}, {"date": "2018-07-20", "close": 50.3643, "volume": 1394430.0}, {"date": "2018-07-23", "close": 50.2213, "volume": 1925553.0}, {"date": "2018-07-24", "close": 50.5645, "volume": 2859241.0}, {"date": "2018-07-25", "close": 50.5549, "volume": 2763964.0}, {"date": "2018-07-26", "close": 49.6018, "volume": 3866753.0}, {"date": "2018-07-27", "close": 49.5827, "volume": 2612491.0}, {"date": "2018-07-30", "close": 50.2785, "volume": 2240659.0}, {"date": "2018-07-31", "close": 51.2126, "volume": 2190025.0}, {"date": "2018-08-01", "close": 49.9735, "volume": 1847127.0}, {"date": "2018-08-02", "close": 49.5923, "volume": 2416344.0}, {"date": "2018-08-03", "close": 50.0879, "volume": 2166617.0}, {"date": "2018-08-06", "close": 50.4215, "volume": 1669964.0}, {"date": "2018-08-07", "close": 51.0887, "volume": 2197101.0}, {"date": "2018-08-08", "close": 50.4692, "volume": 1512637.0}, {"date": "2018-08-09", "close": 50.6693, "volume": 1201183.0}, {"date": "2018-08-10", "close": 49.678, "volume": 1953304.0}, {"date": "2018-08-13", "close": 49.1824, "volume": 2371875.0}, {"date": "2018-08-14", "close": 49.3921, "volume": 1379608.0}, {"date": "2018-08-15", "close": 48.6105, "volume": 2854696.0}, {"date": "2018-08-16", "close": 49.1919, "volume": 2063187.0}, {"date": "2018-08-17", "close": 49.5351, "volume": 1819097.0}, {"date": "2018-08-20", "close": 49.5637, "volume": 2188150.0}, {"date": "2018-08-21", "close": 49.9163, "volume": 1675942.0}, {"date": "2018-08-22", "close": 49.2396, "volume": 1580275.0}, {"date": "2018-08-23", "close": 48.8107, "volume": 2123684.0}, {"date": "2018-08-24", "close": 49.4016, "volume": 1507727.0}, {"date": "2018-08-27", "close": 50.0593, "volume": 1705131.0}, {"date": "2018-08-28", "close": 49.7543, "volume": 2022625.0}, {"date": "2018-08-29", "close": 49.983, "volume": 1282795.0}, {"date": "2018-08-30", "close": 49.3063, "volume": 1529904.0}, {"date": "2018-08-31", "close": 48.744, "volume": 2665321.0}, {"date": "2018-09-04", "close": 48.5629, "volume": 3133700.0}, {"date": "2018-09-05", "close": 49.0204, "volume": 3712099.0}, {"date": "2018-09-06", "close": 49.4016, "volume": 3089089.0}, {"date": "2018-09-07", "close": 49.2873, "volume": 1720657.0}, {"date": "2018-09-10", "close": 49.4684, "volume": 2322125.0}, {"date": "2018-09-11", "close": 49.1824, "volume": 2086326.0}, {"date": "2018-09-12", "close": 49.9163, "volume": 1547995.0}, {"date": "2018-09-13", "close": 50.2595, "volume": 1985249.0}, {"date": "2018-09-14", "close": 50.7456, "volume": 1440075.0}, {"date": "2018-09-17", "close": 51.1078, "volume": 2280190.0}, {"date": "2018-09-18", "close": 51.2031, "volume": 1553651.0}, {"date": "2018-09-19", "close": 51.6797, "volume": 2240718.0}, {"date": "2018-09-20", "close": 52.0228, "volume": 1948607.0}, {"date": "2018-09-21", "close": 51.5843, "volume": 4923476.0}, {"date": "2018-09-24", "close": 49.8877, "volume": 3069968.0}, {"date": "2018-09-25", "close": 48.6868, "volume": 3904322.0}, {"date": "2018-09-26", "close": 48.5629, "volume": 5556137.0}, {"date": "2018-09-27", "close": 47.8766, "volume": 2443351.0}, {"date": "2018-09-28", "close": 46.8472, "volume": 4461168.0}, {"date": "2018-10-01", "close": 47.6288, "volume": 2923933.0}, {"date": "2018-10-02", "close": 47.9433, "volume": 2615596.0}, {"date": "2018-10-03", "close": 45.9798, "volume": 5518159.0}, {"date": "2018-10-04", "close": 46.4945, "volume": 4839154.0}, {"date": "2018-10-05", "close": 46.4945, "volume": 4465449.0}, {"date": "2018-10-08", "close": 45.1125, "volume": 4389367.0}, {"date": "2018-10-09", "close": 42.5485, "volume": 8122833.0}, {"date": "2018-10-10", "close": 41.4905, "volume": 9079745.0}, {"date": "2018-10-11", "close": 40.8138, "volume": 5693923.0}, {"date": "2018-10-12", "close": 40.6708, "volume": 4618536.0}, {"date": "2018-10-15", "close": 40.6994, "volume": 4651582.0}, {"date": "2018-10-16", "close": 41.3571, "volume": 5215512.0}, {"date": "2018-10-17", "close": 41.176, "volume": 3981704.0}, {"date": "2018-10-18", "close": 40.0894, "volume": 3732940.0}, {"date": "2018-10-19", "close": 40.2609, "volume": 2774918.0}, {"date": "2018-10-22", "close": 39.0123, "volume": 4208868.0}, {"date": "2018-10-23", "close": 39.4412, "volume": 4601979.0}, {"date": "2018-10-24", "close": 37.8304, "volume": 4843522.0}, {"date": "2018-10-25", "close": 41.7097, "volume": 6995227.0}, {"date": "2018-10-26", "close": 42.7487, "volume": 8572452.0}, {"date": "2018-10-29", "close": 41.5954, "volume": 5590715.0}, {"date": "2018-10-30", "close": 43.2538, "volume": 5447738.0}, {"date": "2018-10-31", "close": 43.2348, "volume": 5129313.0}, {"date": "2018-11-01", "close": 43.921, "volume": 3329216.0}, {"date": "2018-11-02", "close": 43.4063, "volume": 3098785.0}, {"date": "2018-11-05", "close": 44.0068, "volume": 4707199.0}, {"date": "2018-11-06", "close": 44.4453, "volume": 4557288.0}, {"date": "2018-11-07", "close": 45.1697, "volume": 4000729.0}, {"date": "2018-11-08", "close": 44.7884, "volume": 3010058.0}, {"date": "2018-11-09", "close": 44.0545, "volume": 3718370.0}, {"date": "2018-11-12", "close": 43.4826, "volume": 2703347.0}, {"date": "2018-11-13", "close": 43.7495, "volume": 3252642.0}, {"date": "2018-11-14", "close": 43.454, "volume": 3288646.0}, {"date": "2018-11-15", "close": 43.6732, "volume": 3874366.0}, {"date": "2018-11-16", "close": 44.0163, "volume": 3017850.0}, {"date": "2018-11-19", "close": 44.064, "volume": 3244082.0}, {"date": "2018-11-20", "close": 43.597, "volume": 3425584.0}, {"date": "2018-11-21", "close": 43.5112, "volume": 3187710.0}, {"date": "2018-11-23", "close": 42.8058, "volume": 1345779.0}, {"date": "2018-11-26", "close": 43.5684, "volume": 2549347.0}, {"date": "2018-11-27", "close": 43.4254, "volume": 3437848.0}, {"date": "2018-11-28", "close": 42.844, "volume": 5869231.0}, {"date": "2018-11-29", "close": 43.597, "volume": 4409944.0}, {"date": "2018-11-30", "close": 44.0259, "volume": 4070607.0}, {"date": "2018-12-03", "close": 45.0934, "volume": 3913351.0}, {"date": "2018-12-04", "close": 43.7876, "volume": 5330591.0}, {"date": "2018-12-06", "close": 43.006, "volume": 4103178.0}, {"date": "2018-12-07", "close": 42.6629, "volume": 3211392.0}, {"date": "2018-12-10", "close": 42.234, "volume": 3743109.0}, {"date": "2018-12-11", "close": 42.0719, "volume": 3112636.0}, {"date": "2018-12-12", "close": 42.1863, "volume": 2035010.0}, {"date": "2018-12-13", "close": 41.0616, "volume": 3509629.0}, {"date": "2018-12-14", "close": 41.4047, "volume": 3445122.0}, {"date": "2018-12-17", "close": 39.4126, "volume": 5153963.0}, {"date": "2018-12-18", "close": 39.2315, "volume": 2798807.0}, {"date": "2018-12-19", "close": 38.6978, "volume": 3267691.0}, {"date": "2018-12-20", "close": 37.7065, "volume": 5514448.0}, {"date": "2018-12-21", "close": 37.2871, "volume": 6163611.0}, {"date": "2018-12-24", "close": 35.8002, "volume": 1856116.0}, {"date": "2018-12-26", "close": 37.7637, "volume": 3364262.0}, {"date": "2018-12-27", "close": 38.4881, "volume": 4178064.0}, {"date": "2018-12-28", "close": 37.9448, "volume": 3923778.0}, {"date": "2018-12-31", "close": 38.469, "volume": 3258909.0}, {"date": "2019-01-02", "close": 39.0981, "volume": 3106416.0}, {"date": "2019-01-03", "close": 38.469, "volume": 3452631.0}, {"date": "2019-01-04", "close": 40.28, "volume": 3018009.0}, {"date": "2019-01-07", "close": 40.7661, "volume": 3372375.0}, {"date": "2019-01-08", "close": 41.3285, "volume": 3413687.0}, {"date": "2019-01-09", "close": 40.7089, "volume": 4038333.0}, {"date": "2019-01-10", "close": 42.7105, "volume": 6788750.0}, {"date": "2019-01-11", "close": 43.1204, "volume": 3805730.0}, {"date": "2019-01-14", "close": 42.1672, "volume": 2533325.0}, {"date": "2019-01-15", "close": 42.6152, "volume": 1576645.0}, {"date": "2019-01-16", "close": 42.3483, "volume": 2100531.0}, {"date": "2019-01-17", "close": 42.8916, "volume": 2113871.0}, {"date": "2019-01-18", "close": 43.5398, "volume": 3343664.0}, {"date": "2019-01-22", "close": 43.597, "volume": 2543066.0}, {"date": "2019-01-23", "close": 43.6827, "volume": 3249980.0}, {"date": "2019-01-24", "close": 44.1021, "volume": 2288593.0}, {"date": "2019-01-25", "close": 44.7693, "volume": 2692561.0}, {"date": "2019-01-28", "close": 44.655, "volume": 2578990.0}, {"date": "2019-01-29", "close": 45.1125, "volume": 2635609.0}, {"date": "2019-01-30", "close": 45.0934, "volume": 3545894.0}, {"date": "2019-01-31", "close": 45.2078, "volume": 4163083.0}, {"date": "2019-02-01", "close": 44.1689, "volume": 3617507.0}, {"date": "2019-02-04", "close": 44.2356, "volume": 2476415.0}, {"date": "2019-02-05", "close": 44.5882, "volume": 2289573.0}, {"date": "2019-02-06", "close": 44.9123, "volume": 1936786.0}, {"date": "2019-02-07", "close": 44.1403, "volume": 2580270.0}, {"date": "2019-02-08", "close": 43.8352, "volume": 2243830.0}, {"date": "2019-02-11", "close": 43.4826, "volume": 2254599.0}, {"date": "2019-02-12", "close": 44.8265, "volume": 3161169.0}, {"date": "2019-02-13", "close": 44.5692, "volume": 2464469.0}, {"date": "2019-02-14", "close": 44.3214, "volume": 2309012.0}, {"date": "2019-02-15", "close": 44.9409, "volume": 2923102.0}, {"date": "2019-02-19", "close": 45.2078, "volume": 2928316.0}, {"date": "2019-02-20", "close": 45.5033, "volume": 4045787.0}, {"date": "2019-02-21", "close": 44.5596, "volume": 3156724.0}, {"date": "2019-02-22", "close": 44.5501, "volume": 3156918.0}, {"date": "2019-02-25", "close": 45.3603, "volume": 3022564.0}, {"date": "2019-02-26", "close": 44.9409, "volume": 2200436.0}, {"date": "2019-02-27", "close": 44.4643, "volume": 1909867.0}, {"date": "2019-02-28", "close": 43.6732, "volume": 3027403.0}, {"date": "2019-03-01", "close": 44.0735, "volume": 3033415.0}, {"date": "2019-03-04", "close": 43.7876, "volume": 2813420.0}, {"date": "2019-03-05", "close": 43.8734, "volume": 2192756.0}, {"date": "2019-03-06", "close": 43.8257, "volume": 1464379.0}, {"date": "2019-03-07", "close": 43.7113, "volume": 2107930.0}, {"date": "2019-03-08", "close": 43.6256, "volume": 2258157.0}, {"date": "2019-03-11", "close": 44.3023, "volume": 2861515.0}, {"date": "2019-03-12", "close": 44.655, "volume": 2922886.0}, {"date": "2019-03-13", "close": 45.0934, "volume": 3155872.0}, {"date": "2019-03-14", "close": 44.7598, "volume": 2800431.0}, {"date": "2019-03-15", "close": 43.3777, "volume": 8421167.0}, {"date": "2019-03-18", "close": 44.064, "volume": 2584687.0}, {"date": "2019-03-19", "close": 44.0068, "volume": 2436880.0}, {"date": "2019-03-20", "close": 43.0537, "volume": 3685278.0}, {"date": "2019-03-21", "close": 43.6065, "volume": 3266632.0}, {"date": "2019-03-22", "close": 42.3197, "volume": 2970613.0}, {"date": "2019-03-25", "close": 42.2816, "volume": 2311285.0}, {"date": "2019-03-26", "close": 43.0918, "volume": 1882175.0}, {"date": "2019-03-27", "close": 43.311, "volume": 2157737.0}, {"date": "2019-03-28", "close": 43.8448, "volume": 2042186.0}, {"date": "2019-03-29", "close": 44.1021, "volume": 2222988.0}, {"date": "2019-04-01", "close": 45.4175, "volume": 3099172.0}, {"date": "2019-04-02", "close": 44.9218, "volume": 1976922.0}, {"date": "2019-04-03", "close": 45.4651, "volume": 2903502.0}, {"date": "2019-04-04", "close": 45.0934, "volume": 2406398.0}, {"date": "2019-04-05", "close": 45.1506, "volume": 2848736.0}, {"date": "2019-04-08", "close": 45.1411, "volume": 1507952.0}, {"date": "2019-04-09", "close": 44.9218, "volume": 1846348.0}, {"date": "2019-04-10", "close": 44.7312, "volume": 1818770.0}, {"date": "2019-04-11", "close": 44.8551, "volume": 2157717.0}, {"date": "2019-04-12", "close": 45.5223, "volume": 1838728.0}, {"date": "2019-04-15", "close": 44.8742, "volume": 2449925.0}, {"date": "2019-04-16", "close": 42.8058, "volume": 9640540.0}, {"date": "2019-04-17", "close": 41.9004, "volume": 4217848.0}, {"date": "2019-04-18", "close": 42.3483, "volume": 2517649.0}, {"date": "2019-04-22", "close": 42.1196, "volume": 2878078.0}, {"date": "2019-04-23", "close": 42.5962, "volume": 3345331.0}, {"date": "2019-04-24", "close": 42.2149, "volume": 3172816.0}, {"date": "2019-04-25", "close": 43.3968, "volume": 5155871.0}, {"date": "2019-04-26", "close": 43.8352, "volume": 2820872.0}, {"date": "2019-04-29", "close": 44.3118, "volume": 2443832.0}, {"date": "2019-04-30", "close": 44.6168, "volume": 4122313.0}, {"date": "2019-05-01", "close": 43.8638, "volume": 2723900.0}, {"date": "2019-05-02", "close": 44.1689, "volume": 2142012.0}, {"date": "2019-05-03", "close": 44.8932, "volume": 2556159.0}, {"date": "2019-05-06", "close": 44.3785, "volume": 2113569.0}, {"date": "2019-05-07", "close": 43.8638, "volume": 2864700.0}, {"date": "2019-05-08", "close": 43.4826, "volume": 1908783.0}, {"date": "2019-05-09", "close": 43.5684, "volume": 2275981.0}, {"date": "2019-05-10", "close": 43.5112, "volume": 2131019.0}, {"date": "2019-05-13", "close": 42.091, "volume": 3711587.0}, {"date": "2019-05-14", "close": 42.6438, "volume": 2390682.0}, {"date": "2019-05-15", "close": 42.7201, "volume": 2779964.0}, {"date": "2019-05-16", "close": 43.2348, "volume": 2656160.0}, {"date": "2019-05-17", "close": 42.9584, "volume": 2125943.0}, {"date": "2019-05-20", "close": 41.176, "volume": 3760942.0}, {"date": "2019-05-21", "close": 42.4246, "volume": 3613027.0}, {"date": "2019-05-22", "close": 41.8336, "volume": 4423466.0}, {"date": "2019-05-23", "close": 41.338, "volume": 2664571.0}, {"date": "2019-05-24", "close": 40.7661, "volume": 2743126.0}, {"date": "2019-05-28", "close": 40.5374, "volume": 3136440.0}, {"date": "2019-05-29", "close": 40.0322, "volume": 2342150.0}, {"date": "2019-05-30", "close": 39.7844, "volume": 2970503.0}, {"date": "2019-05-31", "close": 39.527, "volume": 3343701.0}, {"date": "2019-06-03", "close": 39.9941, "volume": 3859703.0}, {"date": "2019-06-04", "close": 41.8336, "volume": 3799918.0}, {"date": "2019-06-05", "close": 42.1291, "volume": 3109446.0}, {"date": "2019-06-06", "close": 42.5485, "volume": 3993056.0}, {"date": "2019-06-07", "close": 42.863, "volume": 3058658.0}, {"date": "2019-06-10", "close": 41.6525, "volume": 4589165.0}, {"date": "2019-06-11", "close": 41.9004, "volume": 2840972.0}, {"date": "2019-06-12", "close": 41.481, "volume": 2730788.0}, {"date": "2019-06-13", "close": 41.8622, "volume": 3533935.0}, {"date": "2019-06-14", "close": 40.9758, "volume": 3801757.0}, {"date": "2019-06-17", "close": 40.4802, "volume": 4367176.0}, {"date": "2019-06-18", "close": 40.6803, "volume": 4169576.0}, {"date": "2019-06-19", "close": 40.9472, "volume": 3205144.0}, {"date": "2019-06-20", "close": 41.5286, "volume": 2301304.0}, {"date": "2019-06-21", "close": 41.5668, "volume": 3971400.0}, {"date": "2019-06-24", "close": 40.3467, "volume": 3204300.0}, {"date": "2019-06-25", "close": 40.6613, "volume": 3225538.0}, {"date": "2019-06-26", "close": 40.5469, "volume": 2916522.0}, {"date": "2019-06-27", "close": 40.9091, "volume": 1758401.0}, {"date": "2019-06-28", "close": 41.2903, "volume": 4751050.0}, {"date": "2019-07-01", "close": 41.7002, "volume": 3363036.0}, {"date": "2019-07-02", "close": 41.7193, "volume": 2597934.0}, {"date": "2019-07-03", "close": 42.0433, "volume": 1661180.0}, {"date": "2019-07-05", "close": 41.8146, "volume": 2316559.0}, {"date": "2019-07-08", "close": 41.2808, "volume": 3415507.0}, {"date": "2019-07-09", "close": 41.195, "volume": 2894087.0}, {"date": "2019-07-10", "close": 41.1283, "volume": 2117155.0}, {"date": "2019-07-11", "close": 40.5564, "volume": 3217410.0}, {"date": "2019-07-12", "close": 40.7661, "volume": 2377954.0}, {"date": "2019-07-15", "close": 40.0131, "volume": 4200770.0}, {"date": "2019-07-16", "close": 40.6041, "volume": 3564069.0}, {"date": "2019-07-17", "close": 40.28, "volume": 3186693.0}, {"date": "2019-07-18", "close": 40.5088, "volume": 2788229.0}, {"date": "2019-07-19", "close": 41.2141, "volume": 3358187.0}, {"date": "2019-07-22", "close": 40.7375, "volume": 2375364.0}, {"date": "2019-07-23", "close": 41.4905, "volume": 3029499.0}, {"date": "2019-07-24", "close": 42.0529, "volume": 4436237.0}, {"date": "2019-07-25", "close": 43.8352, "volume": 6010693.0}, {"date": "2019-07-26", "close": 43.1776, "volume": 3677043.0}, {"date": "2019-07-29", "close": 42.9202, "volume": 2188033.0}, {"date": "2019-07-30", "close": 42.9488, "volume": 1843720.0}, {"date": "2019-07-31", "close": 41.8527, "volume": 2831605.0}, {"date": "2019-08-01", "close": 40.7185, "volume": 3440941.0}, {"date": "2019-08-02", "close": 40.1656, "volume": 3890097.0}, {"date": "2019-08-05", "close": 38.3165, "volume": 5678056.0}, {"date": "2019-08-06", "close": 38.0973, "volume": 4965915.0}, {"date": "2019-08-07", "close": 38.2975, "volume": 3564237.0}, {"date": "2019-08-08", "close": 39.0314, "volume": 2732320.0}, {"date": "2019-08-09", "close": 37.9829, "volume": 3593947.0}, {"date": "2019-08-12", "close": 36.7343, "volume": 3328774.0}, {"date": "2019-08-13", "close": 38.1736, "volume": 4106248.0}, {"date": "2019-08-14", "close": 36.8391, "volume": 4743387.0}, {"date": "2019-08-15", "close": 36.8201, "volume": 3588112.0}, {"date": "2019-08-16", "close": 37.1632, "volume": 2600534.0}, {"date": "2019-08-19", "close": 37.4778, "volume": 2961649.0}, {"date": "2019-08-20", "close": 36.8582, "volume": 1964979.0}, {"date": "2019-08-21", "close": 37.1918, "volume": 2899895.0}, {"date": "2019-08-22", "close": 37.0393, "volume": 1515327.0}, {"date": "2019-08-23", "close": 35.6763, "volume": 3892438.0}, {"date": "2019-08-26", "close": 35.9908, "volume": 2331858.0}, {"date": "2019-08-27", "close": 35.0186, "volume": 4024947.0}, {"date": "2019-08-28", "close": 35.6382, "volume": 2118650.0}, {"date": "2019-08-29", "close": 36.8106, "volume": 2900532.0}, {"date": "2019-08-30", "close": 37.2681, "volume": 3794876.0}, {"date": "2019-09-03", "close": 36.2768, "volume": 4287802.0}, {"date": "2019-09-04", "close": 36.8487, "volume": 2473275.0}, {"date": "2019-09-05", "close": 37.5254, "volume": 7163036.0}, {"date": "2019-09-06", "close": 37.5826, "volume": 2005797.0}, {"date": "2019-09-09", "close": 38.2784, "volume": 5353890.0}, {"date": "2019-09-10", "close": 39.2983, "volume": 6038956.0}, {"date": "2019-09-11", "close": 39.8797, "volume": 3370592.0}, {"date": "2019-09-12", "close": 40.3467, "volume": 4057119.0}, {"date": "2019-09-13", "close": 40.7756, "volume": 4369762.0}, {"date": "2019-09-16", "close": 40.4897, "volume": 3967687.0}, {"date": "2019-09-17", "close": 39.813, "volume": 3499380.0}, {"date": "2019-09-18", "close": 39.2601, "volume": 4240715.0}, {"date": "2019-09-19", "close": 38.8503, "volume": 3627905.0}, {"date": "2019-09-20", "close": 38.7931, "volume": 4712116.0}, {"date": "2019-09-23", "close": 39.1458, "volume": 3535450.0}, {"date": "2019-09-24", "close": 38.7645, "volume": 5684875.0}, {"date": "2019-09-25", "close": 39.4222, "volume": 2832535.0}, {"date": "2019-09-26", "close": 39.3841, "volume": 1407096.0}, {"date": "2019-09-27", "close": 39.7081, "volume": 1860903.0}, {"date": "2019-09-30", "close": 39.8606, "volume": 2563962.0}, {"date": "2019-10-01", "close": 38.2403, "volume": 3502974.0}, {"date": "2019-10-02", "close": 37.6112, "volume": 3230265.0}, {"date": "2019-10-03", "close": 37.4778, "volume": 3024631.0}, {"date": "2019-10-04", "close": 37.3443, "volume": 2573880.0}, {"date": "2019-10-07", "close": 37.2871, "volume": 1703139.0}, {"date": "2019-10-08", "close": 36.6295, "volume": 2538138.0}, {"date": "2019-10-09", "close": 37.4682, "volume": 2932593.0}, {"date": "2019-10-10", "close": 38.3451, "volume": 3539412.0}, {"date": "2019-10-11", "close": 39.6128, "volume": 3802542.0}, {"date": "2019-10-14", "close": 39.203, "volume": 1950456.0}, {"date": "2019-10-15", "close": 39.4794, "volume": 1820892.0}, {"date": "2019-10-16", "close": 39.9273, "volume": 4370213.0}, {"date": "2019-10-17", "close": 39.9083, "volume": 2051136.0}, {"date": "2019-10-18", "close": 40.28, "volume": 2517798.0}, {"date": "2019-10-21", "close": 40.2991, "volume": 2479159.0}, {"date": "2019-10-22", "close": 40.8519, "volume": 1559756.0}, {"date": "2019-10-23", "close": 41.3571, "volume": 3090115.0}, {"date": "2019-10-24", "close": 40.2133, "volume": 2544502.0}, {"date": "2019-10-25", "close": 40.9853, "volume": 2355586.0}, {"date": "2019-10-28", "close": 41.176, "volume": 1807146.0}, {"date": "2019-10-29", "close": 40.6899, "volume": 2588398.0}, {"date": "2019-10-30", "close": 40.6517, "volume": 2847215.0}, {"date": "2019-10-31", "close": 41.6335, "volume": 4716585.0}, {"date": "2019-11-01", "close": 41.9004, "volume": 2493507.0}, {"date": "2019-11-04", "close": 42.4722, "volume": 2959211.0}, {"date": "2019-11-05", "close": 43.1204, "volume": 2884169.0}, {"date": "2019-11-06", "close": 43.2729, "volume": 2485033.0}, {"date": "2019-11-07", "close": 43.3205, "volume": 2442583.0}, {"date": "2019-11-08", "close": 44.0449, "volume": 2323874.0}, {"date": "2019-11-11", "close": 43.7971, "volume": 1785536.0}, {"date": "2019-11-12", "close": 44.0545, "volume": 2687893.0}, {"date": "2019-11-13", "close": 43.7018, "volume": 2248633.0}, {"date": "2019-11-14", "close": 43.3777, "volume": 1706899.0}, {"date": "2019-11-15", "close": 43.5112, "volume": 2034324.0}, {"date": "2019-11-18", "close": 43.7304, "volume": 2048069.0}, {"date": "2019-11-19", "close": 43.8162, "volume": 2586688.0}, {"date": "2019-11-20", "close": 43.1204, "volume": 2248290.0}, {"date": "2019-11-21", "close": 42.5962, "volume": 2693116.0}, {"date": "2019-11-22", "close": 43.006, "volume": 2132802.0}, {"date": "2019-11-25", "close": 43.9115, "volume": 2120129.0}, {"date": "2019-11-26", "close": 44.064, "volume": 2125987.0}, {"date": "2019-11-27", "close": 44.2642, "volume": 1822231.0}, {"date": "2019-11-29", "close": 44.1689, "volume": 1143522.0}, {"date": "2019-12-02", "close": 44.0735, "volume": 2807362.0}, {"date": "2019-12-03", "close": 43.921, "volume": 2728552.0}, {"date": "2019-12-04", "close": 43.8067, "volume": 2540083.0}, {"date": "2019-12-05", "close": 44.3404, "volume": 1837230.0}, {"date": "2019-12-06", "close": 45.0457, "volume": 2548903.0}, {"date": "2019-12-09", "close": 45.1982, "volume": 3778218.0}, {"date": "2019-12-10", "close": 44.0831, "volume": 3482292.0}, {"date": "2019-12-11", "close": 44.0163, "volume": 3001247.0}, {"date": "2019-12-12", "close": 44.3785, "volume": 5105355.0}, {"date": "2019-12-13", "close": 44.1879, "volume": 2856915.0}, {"date": "2019-12-16", "close": 44.0354, "volume": 4865509.0}, {"date": "2019-12-17", "close": 44.4071, "volume": 5102856.0}, {"date": "2019-12-18", "close": 44.1212, "volume": 4476108.0}, {"date": "2019-12-19", "close": 43.8162, "volume": 4022920.0}, {"date": "2019-12-20", "close": 43.9782, "volume": 5985934.0}, {"date": "2019-12-23", "close": 44.1021, "volume": 2887720.0}, {"date": "2019-12-24", "close": 43.921, "volume": 793728.0}, {"date": "2019-12-26", "close": 44.0259, "volume": 901272.0}, {"date": "2019-12-27", "close": 43.7399, "volume": 1276122.0}, {"date": "2019-12-30", "close": 43.7495, "volume": 1302750.0}, {"date": "2019-12-31", "close": 43.8924, "volume": 1434778.0}, {"date": "2020-01-02", "close": 43.3873, "volume": 3248479.0}, {"date": "2020-01-03", "close": 42.6248, "volume": 2835811.0}, {"date": "2020-01-06", "close": 41.8908, "volume": 3044131.0}, {"date": "2020-01-07", "close": 41.4428, "volume": 3320050.0}, {"date": "2020-01-08", "close": 41.929, "volume": 2516919.0}, {"date": "2020-01-09", "close": 42.0433, "volume": 1769630.0}, {"date": "2020-01-10", "close": 41.929, "volume": 1796674.0}, {"date": "2020-01-13", "close": 42.3579, "volume": 2734877.0}, {"date": "2020-01-14", "close": 42.3388, "volume": 2009071.0}, {"date": "2020-01-15", "close": 42.4151, "volume": 1319611.0}, {"date": "2020-01-16", "close": 43.2252, "volume": 3203777.0}, {"date": "2020-01-17", "close": 43.6065, "volume": 2666801.0}, {"date": "2020-01-21", "close": 42.4532, "volume": 3198201.0}, {"date": "2020-01-22", "close": 42.4246, "volume": 1673153.0}, {"date": "2020-01-23", "close": 42.5676, "volume": 1652641.0}, {"date": "2020-01-24", "close": 41.4905, "volume": 2824074.0}, {"date": "2020-01-27", "close": 40.585, "volume": 3105938.0}, {"date": "2020-01-28", "close": 40.8424, "volume": 1995506.0}, {"date": "2020-01-29", "close": 41.338, "volume": 3459003.0}, {"date": "2020-01-30", "close": 40.2133, "volume": 4546138.0}, {"date": "2020-01-31", "close": 38.8122, "volume": 6409186.0}, {"date": "2020-02-03", "close": 39.3173, "volume": 3567463.0}, {"date": "2020-02-04", "close": 39.8034, "volume": 3267748.0}, {"date": "2020-02-05", "close": 41.9766, "volume": 4525652.0}, {"date": "2020-02-06", "close": 42.1768, "volume": 2809925.0}, {"date": "2020-02-07", "close": 41.5191, "volume": 1829170.0}, {"date": "2020-02-10", "close": 41.6907, "volume": 1624576.0}, {"date": "2020-02-11", "close": 42.2912, "volume": 1763508.0}, {"date": "2020-02-12", "close": 42.4151, "volume": 1763623.0}, {"date": "2020-02-13", "close": 41.4143, "volume": 2210320.0}, {"date": "2020-02-14", "close": 41.1664, "volume": 1775172.0}, {"date": "2020-02-18", "close": 41.2046, "volume": 1525672.0}, {"date": "2020-02-19", "close": 40.6994, "volume": 2454246.0}, {"date": "2020-02-20", "close": 40.9377, "volume": 2209132.0}, {"date": "2020-02-21", "close": 41.2427, "volume": 2684042.0}, {"date": "2020-02-24", "close": 39.4126, "volume": 2591261.0}, {"date": "2020-02-25", "close": 37.392, "volume": 3766083.0}, {"date": "2020-02-26", "close": 37.0012, "volume": 3560697.0}, {"date": "2020-02-27", "close": 35.3236, "volume": 4162698.0}, {"date": "2020-02-28", "close": 35.2283, "volume": 4996370.0}, {"date": "2020-03-02", "close": 36.4388, "volume": 4603453.0}, {"date": "2020-03-03", "close": 35.3236, "volume": 3869566.0}, {"date": "2020-03-04", "close": 36.1433, "volume": 3503486.0}, {"date": "2020-03-05", "close": 34.8185, "volume": 3016510.0}, {"date": "2020-03-06", "close": 34.0369, "volume": 4050085.0}, {"date": "2020-03-09", "close": 30.7676, "volume": 4441782.0}, {"date": "2020-03-10", "close": 32.569, "volume": 4154404.0}, {"date": "2020-03-11", "close": 30.7199, "volume": 4733492.0}, {"date": "2020-03-12", "close": 27.2791, "volume": 5229888.0}, {"date": "2020-03-13", "close": 31.8732, "volume": 6027353.0}, {"date": "2020-03-16", "close": 28.3275, "volume": 5667996.0}, {"date": "2020-03-17", "close": 31.9209, "volume": 5868037.0}, {"date": "2020-03-18", "close": 29.4999, "volume": 4239519.0}, {"date": "2020-03-19", "close": 28.7183, "volume": 3683651.0}, {"date": "2020-03-20", "close": 28.1274, "volume": 5237116.0}, {"date": "2020-03-23", "close": 25.2298, "volume": 6809433.0}, {"date": "2020-03-24", "close": 26.6023, "volume": 4952484.0}, {"date": "2020-03-25", "close": 27.4506, "volume": 5897731.0}, {"date": "2020-03-26", "close": 29.5571, "volume": 4422693.0}, {"date": "2020-03-27", "close": 29.1854, "volume": 3839478.0}, {"date": "2020-03-30", "close": 29.8621, "volume": 3238990.0}, {"date": "2020-03-31", "close": 29.6715, "volume": 4565975.0}, {"date": "2020-04-01", "close": 28.7374, "volume": 3988239.0}, {"date": "2020-04-02", "close": 29.0519, "volume": 3387665.0}, {"date": "2020-04-03", "close": 27.9939, "volume": 3734745.0}, {"date": "2020-04-06", "close": 30.0527, "volume": 6067748.0}, {"date": "2020-04-07", "close": 29.4427, "volume": 4242206.0}, {"date": "2020-04-08", "close": 31.5682, "volume": 4117416.0}, {"date": "2020-04-09", "close": 32.569, "volume": 4155926.0}, {"date": "2020-04-13", "close": 32.7978, "volume": 3835979.0}, {"date": "2020-04-14", "close": 32.0067, "volume": 4200138.0}, {"date": "2020-04-15", "close": 30.3101, "volume": 4112716.0}, {"date": "2020-04-16", "close": 29.0424, "volume": 4177706.0}, {"date": "2020-04-17", "close": 30.3577, "volume": 6540732.0}, {"date": "2020-04-20", "close": 29.3379, "volume": 3139760.0}, {"date": "2020-04-21", "close": 28.7088, "volume": 3083108.0}, {"date": "2020-04-22", "close": 28.5658, "volume": 3110909.0}, {"date": "2020-04-23", "close": 29.1091, "volume": 3373077.0}, {"date": "2020-04-24", "close": 29.6715, "volume": 4175700.0}, {"date": "2020-04-27", "close": 31.2728, "volume": 4223919.0}, {"date": "2020-04-28", "close": 34.075, "volume": 8936578.0}, {"date": "2020-04-29", "close": 34.8089, "volume": 4481830.0}, {"date": "2020-04-30", "close": 32.6453, "volume": 3882490.0}, {"date": "2020-05-01", "close": 32.3212, "volume": 2737816.0}, {"date": "2020-05-04", "close": 31.8065, "volume": 2491875.0}, {"date": "2020-05-05", "close": 31.5492, "volume": 3712888.0}, {"date": "2020-05-06", "close": 30.6628, "volume": 3047807.0}, {"date": "2020-05-07", "close": 31.0726, "volume": 3140208.0}, {"date": "2020-05-08", "close": 32.7406, "volume": 1931308.0}, {"date": "2020-05-11", "close": 31.5206, "volume": 2112788.0}, {"date": "2020-05-12", "close": 30.6151, "volume": 2083503.0}, {"date": "2020-05-13", "close": 29.4046, "volume": 2586883.0}, {"date": "2020-05-14", "close": 30.0909, "volume": 3146569.0}, {"date": "2020-05-15", "close": 29.5952, "volume": 2727761.0}, {"date": "2020-05-18", "close": 31.2632, "volume": 4006371.0}, {"date": "2020-05-19", "close": 30.5102, "volume": 1765813.0}, {"date": "2020-05-20", "close": 31.4539, "volume": 2310274.0}, {"date": "2020-05-21", "close": 31.3871, "volume": 1808375.0}, {"date": "2020-05-22", "close": 31.1107, "volume": 2982787.0}, {"date": "2020-05-26", "close": 32.7216, "volume": 2998509.0}, {"date": "2020-05-27", "close": 34.1608, "volume": 2642524.0}, {"date": "2020-05-28", "close": 33.4459, "volume": 2684116.0}, {"date": "2020-05-29", "close": 32.4547, "volume": 6160690.0}, {"date": "2020-06-01", "close": 33.1028, "volume": 2689516.0}, {"date": "2020-06-02", "close": 33.5794, "volume": 2325679.0}, {"date": "2020-06-03", "close": 35.1902, "volume": 2729118.0}, {"date": "2020-06-04", "close": 36.0576, "volume": 2931399.0}, {"date": "2020-06-05", "close": 37.2013, "volume": 3235598.0}, {"date": "2020-06-08", "close": 37.8304, "volume": 2639860.0}, {"date": "2020-06-09", "close": 36.5151, "volume": 2073818.0}, {"date": "2020-06-10", "close": 35.0472, "volume": 2218515.0}, {"date": "2020-06-11", "close": 32.3308, "volume": 3265625.0}, {"date": "2020-06-12", "close": 33.2839, "volume": 2418967.0}, {"date": "2020-06-15", "close": 33.4173, "volume": 3290675.0}, {"date": "2020-06-16", "close": 34.0369, "volume": 2849778.0}, {"date": "2020-06-17", "close": 33.5317, "volume": 2487342.0}, {"date": "2020-06-18", "close": 33.4364, "volume": 2239724.0}, {"date": "2020-06-19", "close": 33.2267, "volume": 8923435.0}, {"date": "2020-06-22", "close": 32.8073, "volume": 2671964.0}, {"date": "2020-06-23", "close": 33.2172, "volume": 2567416.0}, {"date": "2020-06-24", "close": 32.0067, "volume": 3150497.0}, {"date": "2020-06-25", "close": 32.1973, "volume": 1962059.0}, {"date": "2020-06-26", "close": 32.2164, "volume": 3694317.0}, {"date": "2020-06-29", "close": 33.3697, "volume": 2554231.0}, {"date": "2020-06-30", "close": 33.5603, "volume": 2528278.0}, {"date": "2020-07-01", "close": 33.1791, "volume": 2343458.0}, {"date": "2020-07-02", "close": 33.6938, "volume": 2051998.0}, {"date": "2020-07-06", "close": 34.2561, "volume": 2626815.0}, {"date": "2020-07-07", "close": 33.5889, "volume": 3249535.0}, {"date": "2020-07-08", "close": 32.5405, "volume": 3019974.0}, {"date": "2020-07-09", "close": 31.5587, "volume": 2766550.0}, {"date": "2020-07-10", "close": 32.9217, "volume": 1975112.0}, {"date": "2020-07-13", "close": 33.0266, "volume": 2640720.0}, {"date": "2020-07-14", "close": 33.7986, "volume": 3358705.0}, {"date": "2020-07-15", "close": 34.6088, "volume": 2717414.0}, {"date": "2020-07-16", "close": 35.6382, "volume": 3511941.0}, {"date": "2020-07-17", "close": 35.1902, "volume": 2411262.0}, {"date": "2020-07-20", "close": 34.6469, "volume": 2101281.0}, {"date": "2020-07-21", "close": 34.8947, "volume": 1517818.0}, {"date": "2020-07-22", "close": 34.9329, "volume": 1701023.0}, {"date": "2020-07-23", "close": 34.9138, "volume": 1597767.0}, {"date": "2020-07-24", "close": 34.6183, "volume": 1370165.0}, {"date": "2020-07-27", "close": 35.1235, "volume": 2197683.0}, {"date": "2020-07-28", "close": 34.4753, "volume": 2550407.0}, {"date": "2020-07-29", "close": 35.0282, "volume": 3134678.0}, {"date": "2020-07-30", "close": 34.0846, "volume": 3651234.0}, {"date": "2020-07-31", "close": 33.16, "volume": 4047941.0}, {"date": "2020-08-03", "close": 33.7795, "volume": 3794527.0}, {"date": "2020-08-04", "close": 33.627, "volume": 3285924.0}, {"date": "2020-08-05", "close": 33.913, "volume": 2842609.0}, {"date": "2020-08-06", "close": 33.6175, "volume": 2678690.0}, {"date": "2020-08-07", "close": 33.8272, "volume": 4476253.0}, {"date": "2020-08-10", "close": 34.6088, "volume": 2662236.0}, {"date": "2020-08-11", "close": 35.2855, "volume": 3513842.0}, {"date": "2020-08-12", "close": 34.9996, "volume": 2727902.0}, {"date": "2020-08-13", "close": 34.7803, "volume": 2755145.0}, {"date": "2020-08-14", "close": 35.5238, "volume": 3031360.0}, {"date": "2020-08-17", "close": 34.9138, "volume": 1830314.0}, {"date": "2020-08-18", "close": 34.5421, "volume": 1749956.0}, {"date": "2020-08-19", "close": 34.5039, "volume": 1596294.0}, {"date": "2020-08-20", "close": 34.0083, "volume": 1606078.0}, {"date": "2020-08-21", "close": 33.5317, "volume": 2642357.0}, {"date": "2020-08-24", "close": 35.5238, "volume": 3019697.0}, {"date": "2020-08-25", "close": 34.5135, "volume": 1921622.0}, {"date": "2020-08-26", "close": 34.4753, "volume": 1550181.0}, {"date": "2020-08-27", "close": 34.8852, "volume": 1754786.0}, {"date": "2020-08-28", "close": 35.1997, "volume": 1692110.0}, {"date": "2020-08-31", "close": 34.5707, "volume": 2796784.0}, {"date": "2020-09-01", "close": 35.7621, "volume": 3303406.0}, {"date": "2020-09-02", "close": 37.0202, "volume": 5364032.0}, {"date": "2020-09-03", "close": 36.5437, "volume": 4098653.0}, {"date": "2020-09-04", "close": 37.2013, "volume": 3878020.0}, {"date": "2020-09-08", "close": 35.5619, "volume": 4609304.0}, {"date": "2020-09-09", "close": 36.496, "volume": 3006836.0}, {"date": "2020-09-10", "close": 36.191, "volume": 2378606.0}, {"date": "2020-09-11", "close": 37.0965, "volume": 2383134.0}, {"date": "2020-09-14", "close": 38.8789, "volume": 5252506.0}, {"date": "2020-09-15", "close": 39.7081, "volume": 3949595.0}, {"date": "2020-09-16", "close": 39.9559, "volume": 3537232.0}, {"date": "2020-09-17", "close": 40.8805, "volume": 4556729.0}, {"date": "2020-09-18", "close": 40.0798, "volume": 4662173.0}, {"date": "2020-09-21", "close": 39.1172, "volume": 2833341.0}, {"date": "2020-09-22", "close": 38.8694, "volume": 1976328.0}, {"date": "2020-09-23", "close": 37.4301, "volume": 3045981.0}, {"date": "2020-09-24", "close": 37.3729, "volume": 1960499.0}, {"date": "2020-09-25", "close": 39.2315, "volume": 6106463.0}, {"date": "2020-09-28", "close": 39.2411, "volume": 3374410.0}, {"date": "2020-09-29", "close": 38.3928, "volume": 2808480.0}, {"date": "2020-09-30", "close": 38.6406, "volume": 2483344.0}, {"date": "2020-10-01", "close": 38.0782, "volume": 2721325.0}, {"date": "2020-10-02", "close": 38.5834, "volume": 2809325.0}, {"date": "2020-10-05", "close": 39.4889, "volume": 2410416.0}, {"date": "2020-10-06", "close": 38.7645, "volume": 2674438.0}, {"date": "2020-10-07", "close": 39.8511, "volume": 2810319.0}, {"date": "2020-10-08", "close": 40.4992, "volume": 2069757.0}, {"date": "2020-10-09", "close": 40.6708, "volume": 4655123.0}, {"date": "2020-10-12", "close": 42.3865, "volume": 4521764.0}, {"date": "2020-10-13", "close": 41.948, "volume": 2726152.0}, {"date": "2020-10-14", "close": 42.5676, "volume": 2919293.0}, {"date": "2020-10-15", "close": 43.4159, "volume": 3760906.0}, {"date": "2020-10-16", "close": 44.3595, "volume": 4910443.0}, {"date": "2020-10-19", "close": 44.5025, "volume": 3224217.0}, {"date": "2020-10-20", "close": 44.226, "volume": 2846671.0}, {"date": "2020-10-21", "close": 44.3023, "volume": 2366387.0}, {"date": "2020-10-22", "close": 44.4071, "volume": 1754933.0}, {"date": "2020-10-23", "close": 44.226, "volume": 1954043.0}, {"date": "2020-10-26", "close": 43.168, "volume": 2457928.0}, {"date": "2020-10-27", "close": 42.2912, "volume": 2704934.0}, {"date": "2020-10-28", "close": 40.9853, "volume": 3555053.0}, {"date": "2020-10-29", "close": 41.786, "volume": 2988740.0}, {"date": "2020-10-30", "close": 41.7002, "volume": 2553014.0}, {"date": "2020-11-02", "close": 42.9393, "volume": 2677459.0}, {"date": "2020-11-03", "close": 44.3404, "volume": 2905222.0}, {"date": "2020-11-04", "close": 42.9774, "volume": 2182508.0}, {"date": "2020-11-05", "close": 44.6931, "volume": 2751747.0}, {"date": "2020-11-06", "close": 44.3118, "volume": 2015366.0}, {"date": "2020-11-09", "close": 45.1411, "volume": 3768128.0}, {"date": "2020-11-10", "close": 46.5327, "volume": 2993007.0}, {"date": "2020-11-11", "close": 46.3897, "volume": 3285272.0}, {"date": "2020-11-12", "close": 44.8837, "volume": 2773878.0}, {"date": "2020-11-13", "close": 45.6462, "volume": 2409127.0}, {"date": "2020-11-16", "close": 47.6192, "volume": 4005789.0}, {"date": "2020-11-17", "close": 47.7432, "volume": 5626640.0}, {"date": "2020-11-18", "close": 47.238, "volume": 3022942.0}, {"date": "2020-11-19", "close": 46.9234, "volume": 3474422.0}, {"date": "2020-11-20", "close": 47.1141, "volume": 3369774.0}, {"date": "2020-11-23", "close": 47.6669, "volume": 2771044.0}, {"date": "2020-11-24", "close": 49.4398, "volume": 2920538.0}, {"date": "2020-11-25", "close": 48.6772, "volume": 2309930.0}, {"date": "2020-11-27", "close": 48.315, "volume": 920007.0}, {"date": "2020-11-30", "close": 47.1617, "volume": 3427025.0}, {"date": "2020-12-01", "close": 47.5144, "volume": 2537003.0}, {"date": "2020-12-02", "close": 47.5239, "volume": 1713948.0}, {"date": "2020-12-03", "close": 45.9798, "volume": 4541186.0}, {"date": "2020-12-04", "close": 46.5803, "volume": 4050225.0}, {"date": "2020-12-07", "close": 46.3897, "volume": 3136702.0}, {"date": "2020-12-08", "close": 46.79, "volume": 2124690.0}, {"date": "2020-12-09", "close": 47.2189, "volume": 2646364.0}, {"date": "2020-12-10", "close": 46.3611, "volume": 2118110.0}, {"date": "2020-12-11", "close": 46.3516, "volume": 1853183.0}, {"date": "2020-12-14", "close": 45.7606, "volume": 2506898.0}, {"date": "2020-12-15", "close": 46.8472, "volume": 2397155.0}, {"date": "2020-12-16", "close": 46.9997, "volume": 2229770.0}, {"date": "2020-12-17", "close": 47.4191, "volume": 1982468.0}, {"date": "2020-12-18", "close": 47.6383, "volume": 5516143.0}, {"date": "2020-12-21", "close": 47.1617, "volume": 3462202.0}, {"date": "2020-12-22", "close": 47.0855, "volume": 2166077.0}, {"date": "2020-12-23", "close": 47.2285, "volume": 2332212.0}, {"date": "2020-12-24", "close": 47.4286, "volume": 439146.0}, {"date": "2020-12-28", "close": 47.076, "volume": 1426552.0}, {"date": "2020-12-29", "close": 46.6756, "volume": 1037960.0}, {"date": "2020-12-30", "close": 47.3142, "volume": 1187354.0}, {"date": "2020-12-31", "close": 47.3905, "volume": 1357116.0}, {"date": "2021-01-04", "close": 46.2181, "volume": 2650076.0}, {"date": "2021-01-05", "close": 47.4096, "volume": 2214682.0}, {"date": "2021-01-06", "close": 50.3643, "volume": 3536569.0}, {"date": "2021-01-07", "close": 49.6304, "volume": 2601510.0}, {"date": "2021-01-08", "close": 49.068, "volume": 2029890.0}, {"date": "2021-01-11", "close": 49.659, "volume": 2381007.0}, {"date": "2021-01-12", "close": 50.1641, "volume": 2190812.0}, {"date": "2021-01-13", "close": 48.4199, "volume": 3142515.0}, {"date": "2021-01-14", "close": 47.6383, "volume": 2417067.0}, {"date": "2021-01-15", "close": 47.8957, "volume": 3529833.0}, {"date": "2021-01-19", "close": 48.0196, "volume": 3012395.0}, {"date": "2021-01-20", "close": 48.601, "volume": 3334904.0}, {"date": "2021-01-21", "close": 49.2396, "volume": 2961159.0}, {"date": "2021-01-22", "close": 49.211, "volume": 1574349.0}, {"date": "2021-01-25", "close": 49.4016, "volume": 3463514.0}, {"date": "2021-01-26", "close": 49.2301, "volume": 2005099.0}, {"date": "2021-01-27", "close": 48.0577, "volume": 3184057.0}, {"date": "2021-01-28", "close": 47.8003, "volume": 3408283.0}, {"date": "2021-01-29", "close": 47.9528, "volume": 5862754.0}, {"date": "2021-02-01", "close": 47.4572, "volume": 4673620.0}, {"date": "2021-02-02", "close": 47.9719, "volume": 3210968.0}, {"date": "2021-02-03", "close": 48.2483, "volume": 3340158.0}, {"date": "2021-02-04", "close": 44.5596, "volume": 6368735.0}, {"date": "2021-02-05", "close": 44.8265, "volume": 4899349.0}, {"date": "2021-02-08", "close": 45.5986, "volume": 2997643.0}, {"date": "2021-02-09", "close": 45.8464, "volume": 2527984.0}, {"date": "2021-02-10", "close": 46.1323, "volume": 2431702.0}, {"date": "2021-02-11", "close": 45.9131, "volume": 2837841.0}, {"date": "2021-02-12", "close": 46.8758, "volume": 3555721.0}, {"date": "2021-02-16", "close": 46.8853, "volume": 3505726.0}, {"date": "2021-02-17", "close": 46.2276, "volume": 2314909.0}, {"date": "2021-02-18", "close": 45.5986, "volume": 2246711.0}, {"date": "2021-02-19", "close": 46.6566, "volume": 2855226.0}, {"date": "2021-02-22", "close": 47.0855, "volume": 3226192.0}, {"date": "2021-02-23", "close": 47.8194, "volume": 3414245.0}, {"date": "2021-02-24", "close": 48.4199, "volume": 2452145.0}, {"date": "2021-02-25", "close": 48.0482, "volume": 2101816.0}, {"date": "2021-02-26", "close": 47.3238, "volume": 3259074.0}, {"date": "2021-03-01", "close": 49.3349, "volume": 4330133.0}, {"date": "2021-03-02", "close": 49.821, "volume": 4260815.0}, {"date": "2021-03-03", "close": 50.7265, "volume": 3934161.0}, {"date": "2021-03-04", "close": 49.6113, "volume": 3159221.0}, {"date": "2021-03-05", "close": 51.6129, "volume": 3152958.0}, {"date": "2021-03-08", "close": 53.0903, "volume": 5422388.0}, {"date": "2021-03-09", "close": 52.2229, "volume": 3369362.0}, {"date": "2021-03-10", "close": 52.0609, "volume": 4157318.0}, {"date": "2021-03-11", "close": 51.3842, "volume": 4268234.0}, {"date": "2021-03-12", "close": 51.489, "volume": 3527573.0}, {"date": "2021-03-15", "close": 50.9457, "volume": 3628093.0}, {"date": "2021-03-16", "close": 50.5645, "volume": 2594676.0}, {"date": "2021-03-17", "close": 51.6225, "volume": 2553116.0}, {"date": "2021-03-18", "close": 51.3937, "volume": 2175169.0}, {"date": "2021-03-19", "close": 51.0696, "volume": 10202980.0}, {"date": "2021-03-22", "close": 50.1641, "volume": 4225140.0}, {"date": "2021-03-23", "close": 49.1252, "volume": 2658578.0}, {"date": "2021-03-24", "close": 49.7543, "volume": 3052567.0}, {"date": "2021-03-25", "close": 51.794, "volume": 2833833.0}, {"date": "2021-03-26", "close": 52.528, "volume": 2237266.0}, {"date": "2021-03-29", "close": 51.9751, "volume": 2141029.0}, {"date": "2021-03-30", "close": 52.4231, "volume": 2537172.0}, {"date": "2021-03-31", "close": 51.5367, "volume": 3298271.0}, {"date": "2021-04-01", "close": 51.7464, "volume": 2545932.0}, {"date": "2021-04-05", "close": 52.1372, "volume": 2749191.0}, {"date": "2021-04-06", "close": 52.6137, "volume": 2432659.0}, {"date": "2021-04-07", "close": 52.3659, "volume": 2155773.0}, {"date": "2021-04-08", "close": 52.0609, "volume": 1910444.0}, {"date": "2021-04-09", "close": 52.3659, "volume": 1610452.0}, {"date": "2021-04-12", "close": 53.3191, "volume": 2691320.0}, {"date": "2021-04-13", "close": 52.69, "volume": 1823308.0}, {"date": "2021-04-14", "close": 53.0427, "volume": 2431180.0}, {"date": "2021-04-15", "close": 54.0149, "volume": 2914407.0}, {"date": "2021-04-16", "close": 54.6821, "volume": 2920824.0}, {"date": "2021-04-19", "close": 54.501, "volume": 1800783.0}, {"date": "2021-04-20", "close": 53.767, "volume": 1905667.0}, {"date": "2021-04-21", "close": 54.2436, "volume": 1296242.0}, {"date": "2021-04-22", "close": 53.2619, "volume": 2676057.0}, {"date": "2021-04-23", "close": 54.1197, "volume": 2854468.0}, {"date": "2021-04-26", "close": 54.2532, "volume": 1783427.0}, {"date": "2021-04-27", "close": 54.4152, "volume": 2480351.0}, {"date": "2021-04-28", "close": 54.9585, "volume": 4251565.0}, {"date": "2021-04-29", "close": 55.3779, "volume": 2690532.0}, {"date": "2021-04-30", "close": 55.2825, "volume": 2632331.0}, {"date": "2021-05-03", "close": 56.1785, "volume": 2093228.0}, {"date": "2021-05-04", "close": 57.551, "volume": 2513668.0}, {"date": "2021-05-05", "close": 57.8751, "volume": 1708203.0}, {"date": "2021-05-06", "close": 58.8473, "volume": 1993026.0}, {"date": "2021-05-07", "close": 58.752, "volume": 1255924.0}, {"date": "2021-05-10", "close": 59.1714, "volume": 2044850.0}, {"date": "2021-05-11", "close": 59.7433, "volume": 2817205.0}, {"date": "2021-05-12", "close": 58.0848, "volume": 3141174.0}, {"date": "2021-05-13", "close": 59.5908, "volume": 2940249.0}, {"date": "2021-05-14", "close": 59.7147, "volume": 1495839.0}, {"date": "2021-05-17", "close": 61.0967, "volume": 5225527.0}, {"date": "2021-05-18", "close": 60.4486, "volume": 3839798.0}, {"date": "2021-05-19", "close": 59.9625, "volume": 2567067.0}, {"date": "2021-05-20", "close": 59.9244, "volume": 2494341.0}, {"date": "2021-05-21", "close": 60.5535, "volume": 2441139.0}, {"date": "2021-05-24", "close": 61.3827, "volume": 3467505.0}, {"date": "2021-05-25", "close": 60.6011, "volume": 3799118.0}, {"date": "2021-05-26", "close": 60.3819, "volume": 3158419.0}, {"date": "2021-05-27", "close": 60.8013, "volume": 7366277.0}, {"date": "2021-05-28", "close": 60.1436, "volume": 2674685.0}, {"date": "2021-06-01", "close": 60.8394, "volume": 2123969.0}, {"date": "2021-06-02", "close": 60.2675, "volume": 1952110.0}, {"date": "2021-06-03", "close": 61.1825, "volume": 2479074.0}, {"date": "2021-06-04", "close": 61.621, "volume": 2360855.0}, {"date": "2021-06-07", "close": 60.7441, "volume": 2921255.0}, {"date": "2021-06-08", "close": 61.1444, "volume": 1766657.0}, {"date": "2021-06-09", "close": 60.3152, "volume": 1989538.0}, {"date": "2021-06-10", "close": 59.8863, "volume": 1634317.0}, {"date": "2021-06-11", "close": 60.6678, "volume": 2363815.0}, {"date": "2021-06-14", "close": 59.3811, "volume": 2824078.0}, {"date": "2021-06-15", "close": 60.2294, "volume": 2796882.0}, {"date": "2021-06-16", "close": 59.3144, "volume": 1709257.0}, {"date": "2021-06-17", "close": 57.4081, "volume": 3426609.0}, {"date": "2021-06-18", "close": 56.4549, "volume": 5381932.0}, {"date": "2021-06-21", "close": 58.1801, "volume": 2172980.0}, {"date": "2021-06-22", "close": 58.1992, "volume": 1643502.0}, {"date": "2021-06-23", "close": 57.9418, "volume": 1469089.0}, {"date": "2021-06-24", "close": 57.9323, "volume": 1577048.0}, {"date": "2021-06-25", "close": 57.837, "volume": 2338603.0}, {"date": "2021-06-28", "close": 57.8656, "volume": 2366014.0}, {"date": "2021-06-29", "close": 57.8465, "volume": 1331403.0}, {"date": "2021-06-30", "close": 58.4375, "volume": 1799984.0}, {"date": "2021-07-01", "close": 58.5995, "volume": 2054755.0}, {"date": "2021-07-02", "close": 58.447, "volume": 1755731.0}, {"date": "2021-07-06", "close": 57.551, "volume": 2283271.0}, {"date": "2021-07-07", "close": 58.5423, "volume": 2637243.0}, {"date": "2021-07-08", "close": 58.4565, "volume": 2259115.0}, {"date": "2021-07-09", "close": 59.3239, "volume": 1756747.0}, {"date": "2021-07-12", "close": 59.3144, "volume": 2155756.0}, {"date": "2021-07-13", "close": 58.5614, "volume": 1382145.0}, {"date": "2021-07-14", "close": 58.5709, "volume": 1816843.0}, {"date": "2021-07-15", "close": 57.084, "volume": 3871306.0}, {"date": "2021-07-16", "close": 56.3596, "volume": 2658084.0}, {"date": "2021-07-19", "close": 55.0633, "volume": 2863988.0}, {"date": "2021-07-20", "close": 55.5208, "volume": 2635299.0}, {"date": "2021-07-21", "close": 55.7305, "volume": 2315623.0}, {"date": "2021-07-22", "close": 55.1491, "volume": 1419026.0}, {"date": "2021-07-23", "close": 55.3588, "volume": 1541308.0}, {"date": "2021-07-26", "close": 55.7019, "volume": 2502338.0}, {"date": "2021-07-27", "close": 55.9879, "volume": 1873544.0}, {"date": "2021-07-28", "close": 55.7591, "volume": 2424615.0}, {"date": "2021-07-29", "close": 55.3207, "volume": 3358227.0}, {"date": "2021-07-30", "close": 55.0538, "volume": 3464259.0}, {"date": "2021-08-02", "close": 54.8155, "volume": 2161515.0}, {"date": "2021-08-03", "close": 55.9593, "volume": 2083641.0}, {"date": "2021-08-04", "close": 55.0157, "volume": 1570692.0}, {"date": "2021-08-05", "close": 54.7297, "volume": 1995390.0}, {"date": "2021-08-06", "close": 55.1777, "volume": 1729992.0}, {"date": "2021-08-09", "close": 55.883, "volume": 4453020.0}, {"date": "2021-08-10", "close": 56.8266, "volume": 2823716.0}, {"date": "2021-08-11", "close": 57.246, "volume": 2343111.0}, {"date": "2021-08-12", "close": 57.1126, "volume": 2059477.0}, {"date": "2021-08-13", "close": 56.4454, "volume": 1682552.0}, {"date": "2021-08-16", "close": 56.6932, "volume": 2260476.0}, {"date": "2021-08-17", "close": 56.1785, "volume": 1962962.0}, {"date": "2021-08-18", "close": 55.8068, "volume": 1680834.0}, {"date": "2021-08-19", "close": 55.4351, "volume": 1541044.0}, {"date": "2021-08-20", "close": 56.0069, "volume": 1447472.0}, {"date": "2021-08-23", "close": 55.721, "volume": 2010043.0}, {"date": "2021-08-24", "close": 56.1499, "volume": 1093769.0}, {"date": "2021-08-25", "close": 56.6837, "volume": 1387047.0}, {"date": "2021-08-26", "close": 56.3024, "volume": 1273717.0}, {"date": "2021-08-27", "close": 57.3128, "volume": 1631422.0}, {"date": "2021-08-30", "close": 56.5884, "volume": 1892785.0}, {"date": "2021-08-31", "close": 57.2746, "volume": 2679182.0}, {"date": "2021-09-01", "close": 57.0363, "volume": 1378563.0}, {"date": "2021-09-02", "close": 57.4748, "volume": 1359385.0}, {"date": "2021-09-03", "close": 57.1126, "volume": 1657190.0}, {"date": "2021-09-07", "close": 55.9498, "volume": 3143804.0}, {"date": "2021-09-08", "close": 55.7305, "volume": 2077618.0}, {"date": "2021-09-09", "close": 55.8354, "volume": 1507208.0}, {"date": "2021-09-10", "close": 55.6162, "volume": 1641957.0}, {"date": "2021-09-13", "close": 55.8544, "volume": 2049141.0}, {"date": "2021-09-14", "close": 55.0443, "volume": 2023165.0}, {"date": "2021-09-15", "close": 55.2254, "volume": 2290822.0}, {"date": "2021-09-16", "close": 55.1491, "volume": 2059317.0}, {"date": "2021-09-17", "close": 53.9481, "volume": 4572250.0}, {"date": "2021-09-20", "close": 53.2619, "volume": 2666259.0}, {"date": "2021-09-21", "close": 52.6328, "volume": 1786620.0}, {"date": "2021-09-22", "close": 53.5002, "volume": 2169021.0}, {"date": "2021-09-23", "close": 54.4247, "volume": 1733457.0}, {"date": "2021-09-24", "close": 54.3008, "volume": 1736159.0}, {"date": "2021-09-27", "close": 54.6439, "volume": 1778384.0}, {"date": "2021-09-28", "close": 54.3485, "volume": 1660028.0}, {"date": "2021-09-29", "close": 54.4819, "volume": 1869398.0}, {"date": "2021-09-30", "close": 53.3, "volume": 2885180.0}, {"date": "2021-10-01", "close": 53.26, "volume": 2733037.0}, {"date": "2021-10-04", "close": 53.83, "volume": 3177277.0}, {"date": "2021-10-05", "close": 54.34, "volume": 2075747.0}, {"date": "2021-10-06", "close": 54.03, "volume": 1889873.0}, {"date": "2021-10-07", "close": 54.26, "volume": 1505262.0}, {"date": "2021-10-08", "close": 54.39, "volume": 2437498.0}, {"date": "2021-10-11", "close": 55.75, "volume": 2307475.0}, {"date": "2021-10-12", "close": 55.74, "volume": 1938604.0}, {"date": "2021-10-13", "close": 55.28, "volume": 3041187.0}, {"date": "2021-10-14", "close": 55.81, "volume": 2271736.0}, {"date": "2021-10-15", "close": 53.28, "volume": 7205880.0}, {"date": "2021-10-18", "close": 52.87, "volume": 3698126.0}, {"date": "2021-10-19", "close": 52.06, "volume": 3824667.0}, {"date": "2021-10-20", "close": 53.53, "volume": 2790392.0}, {"date": "2021-10-21", "close": 53.16, "volume": 1679654.0}, {"date": "2021-10-22", "close": 53.03, "volume": 2279705.0}, {"date": "2021-10-25", "close": 52.98, "volume": 1787308.0}, {"date": "2021-10-26", "close": 53.04, "volume": 2906644.0}, {"date": "2021-10-27", "close": 50.18, "volume": 5247161.0}, {"date": "2021-10-28", "close": 49.69, "volume": 3791031.0}, {"date": "2021-10-29", "close": 49.67, "volume": 3188104.0}, {"date": "2021-11-01", "close": 49.1, "volume": 4283795.0}, {"date": "2021-11-02", "close": 48.95, "volume": 3939264.0}, {"date": "2021-11-03", "close": 49.91, "volume": 3235301.0}, {"date": "2021-11-04", "close": 48.75, "volume": 2900074.0}, {"date": "2021-11-05", "close": 48.87, "volume": 2259477.0}, {"date": "2021-11-08", "close": 49.34, "volume": 3276043.0}, {"date": "2021-11-09", "close": 49.28, "volume": 2577129.0}, {"date": "2021-11-10", "close": 49.7, "volume": 3359404.0}, {"date": "2021-11-11", "close": 50.15, "volume": 2107377.0}, {"date": "2021-11-12", "close": 49.28, "volume": 2452418.0}, {"date": "2021-11-15", "close": 49.45, "volume": 2518746.0}, {"date": "2021-11-16", "close": 49.27, "volume": 2047268.0}, {"date": "2021-11-17", "close": 48.93, "volume": 2326424.0}, {"date": "2021-11-18", "close": 48.57, "volume": 2186805.0}, {"date": "2021-11-19", "close": 47.58, "volume": 2919553.0}, {"date": "2021-11-22", "close": 48.44, "volume": 3318153.0}, {"date": "2021-11-23", "close": 48.31, "volume": 1924516.0}, {"date": "2021-11-24", "close": 47.55, "volume": 1892861.0}, {"date": "2021-11-26", "close": 47.53, "volume": 2330731.0}, {"date": "2021-11-29", "close": 47.22, "volume": 2721419.0}, {"date": "2021-11-30", "close": 45.52, "volume": 6170672.0}, {"date": "2021-12-01", "close": 45.13, "volume": 3947405.0}, {"date": "2021-12-02", "close": 45.88, "volume": 4267639.0}, {"date": "2021-12-03", "close": 46.45, "volume": 3939343.0}, {"date": "2021-12-06", "close": 47.05, "volume": 4119916.0}, {"date": "2021-12-07", "close": 46.65, "volume": 4326557.0}, {"date": "2021-12-08", "close": 46.4, "volume": 11208580.0}, {"date": "2021-12-09", "close": 46.17, "volume": 4403336.0}, {"date": "2021-12-10", "close": 45.89, "volume": 4555125.0}, {"date": "2021-12-13", "close": 45.84, "volume": 4100528.0}, {"date": "2021-12-14", "close": 45.54, "volume": 6463211.0}, {"date": "2021-12-15", "close": 46.2, "volume": 5467812.0}, {"date": "2021-12-16", "close": 47.01, "volume": 5386534.0}, {"date": "2021-12-17", "close": 45.84, "volume": 7607863.0}, {"date": "2021-12-20", "close": 44.57, "volume": 5221040.0}, {"date": "2021-12-21", "close": 45.32, "volume": 3963322.0}, {"date": "2021-12-22", "close": 45.27, "volume": 3231660.0}, {"date": "2021-12-23", "close": 45.84, "volume": 2403554.0}, {"date": "2021-12-27", "close": 46.33, "volume": 1753982.0}, {"date": "2021-12-28", "close": 46.67, "volume": 2112365.0}, {"date": "2021-12-29", "close": 46.72, "volume": 1786916.0}, {"date": "2021-12-30", "close": 46.68, "volume": 1670145.0}, {"date": "2021-12-31", "close": 46.98, "volume": 1790298.0}, {"date": "2022-01-03", "close": 46.79, "volume": 2808428.0}, {"date": "2022-01-04", "close": 48.47, "volume": 4110569.0}, {"date": "2022-01-05", "close": 48.69, "volume": 4216128.0}, {"date": "2022-01-06", "close": 48.34, "volume": 2773861.0}, {"date": "2022-01-07", "close": 48.87, "volume": 2796079.0}, {"date": "2022-01-10", "close": 48.57, "volume": 3304481.0}, {"date": "2022-01-11", "close": 48.52, "volume": 1955136.0}, {"date": "2022-01-12", "close": 48.49, "volume": 2329512.0}, {"date": "2022-01-13", "close": 49.3, "volume": 2639941.0}, {"date": "2022-01-14", "close": 49.5, "volume": 2951118.0}, {"date": "2022-01-18", "close": 49.31, "volume": 2867128.0}, {"date": "2022-01-19", "close": 49.35, "volume": 2647642.0}, {"date": "2022-01-20", "close": 48.17, "volume": 3592879.0}, {"date": "2022-01-21", "close": 47.29, "volume": 4181290.0}, {"date": "2022-01-24", "close": 48.23, "volume": 5386809.0}, {"date": "2022-01-25", "close": 47.74, "volume": 3680423.0}, {"date": "2022-01-26", "close": 47.31, "volume": 3674012.0}, {"date": "2022-01-27", "close": 46.39, "volume": 5155407.0}, {"date": "2022-01-28", "close": 47.18, "volume": 5011385.0}, {"date": "2022-01-31", "close": 48.25, "volume": 6843578.0}, {"date": "2022-02-01", "close": 48.05, "volume": 3274001.0}, {"date": "2022-02-02", "close": 47.71, "volume": 2993748.0}, {"date": "2022-02-03", "close": 47.56, "volume": 2886437.0}, {"date": "2022-02-04", "close": 46.79, "volume": 3013137.0}, {"date": "2022-02-07", "close": 46.66, "volume": 2989388.0}, {"date": "2022-02-08", "close": 47.14, "volume": 2708741.0}, {"date": "2022-02-09", "close": 47.16, "volume": 2125616.0}, {"date": "2022-02-10", "close": 46.61, "volume": 2720307.0}, {"date": "2022-02-11", "close": 46.56, "volume": 2852743.0}, {"date": "2022-02-14", "close": 46.23, "volume": 3315589.0}, {"date": "2022-02-15", "close": 46.73, "volume": 2769548.0}, {"date": "2022-02-16", "close": 46.57, "volume": 2516098.0}, {"date": "2022-02-17", "close": 46.12, "volume": 2764460.0}, {"date": "2022-02-18", "close": 46.74, "volume": 3629563.0}, {"date": "2022-02-22", "close": 46.91, "volume": 3862456.0}, {"date": "2022-02-23", "close": 45.11, "volume": 4137989.0}, {"date": "2022-02-24", "close": 44.19, "volume": 5724838.0}, {"date": "2022-02-25", "close": 45.42, "volume": 3919580.0}, {"date": "2022-02-28", "close": 43.53, "volume": 7338816.0}, {"date": "2022-03-01", "close": 41.27, "volume": 7282934.0}, {"date": "2022-03-02", "close": 42.01, "volume": 6100722.0}, {"date": "2022-03-03", "close": 42.23, "volume": 4532290.0}, {"date": "2022-03-04", "close": 42.21, "volume": 4062563.0}, {"date": "2022-03-07", "close": 40.98, "volume": 4447155.0}, {"date": "2022-03-08", "close": 41.61, "volume": 4859442.0}, {"date": "2022-03-09", "close": 42.17, "volume": 3971892.0}, {"date": "2022-03-10", "close": 42.04, "volume": 3090484.0}, {"date": "2022-03-11", "close": 42.43, "volume": 2747101.0}, {"date": "2022-03-14", "close": 42.54, "volume": 3529952.0}, {"date": "2022-03-15", "close": 43.19, "volume": 3206491.0}, {"date": "2022-03-16", "close": 44.16, "volume": 4003384.0}, {"date": "2022-03-17", "close": 44.97, "volume": 3199445.0}, {"date": "2022-03-18", "close": 45.01, "volume": 9497981.0}, {"date": "2022-03-21", "close": 44.76, "volume": 3040223.0}, {"date": "2022-03-22", "close": 45.09, "volume": 4265030.0}, {"date": "2022-03-23", "close": 44.63, "volume": 2462066.0}, {"date": "2022-03-24", "close": 45.24, "volume": 2313082.0}, {"date": "2022-03-25", "close": 46.32, "volume": 2274463.0}, {"date": "2022-03-28", "close": 46.12, "volume": 2255861.0}, {"date": "2022-03-29", "close": 46.69, "volume": 2190064.0}, {"date": "2022-03-30", "close": 46.39, "volume": 2091062.0}, {"date": "2022-03-31", "close": 46.15, "volume": 2805106.0}, {"date": "2022-04-01", "close": 46.3, "volume": 2401219.0}, {"date": "2022-04-04", "close": 45.9, "volume": 2278188.0}, {"date": "2022-04-05", "close": 45.78, "volume": 2470912.0}, {"date": "2022-04-06", "close": 45.69, "volume": 2148124.0}, {"date": "2022-04-07", "close": 45.38, "volume": 2024170.0}, {"date": "2022-04-08", "close": 46.7, "volume": 2679503.0}, {"date": "2022-04-11", "close": 46.67, "volume": 2657843.0}, {"date": "2022-04-12", "close": 46.64, "volume": 2119824.0}, {"date": "2022-04-13", "close": 47.05, "volume": 1667410.0}, {"date": "2022-04-14", "close": 47.43, "volume": 1644404.0}, {"date": "2022-04-18", "close": 47.46, "volume": 1445603.0}, {"date": "2022-04-19", "close": 48.65, "volume": 1753869.0}, {"date": "2022-04-20", "close": 49.41, "volume": 2432825.0}, {"date": "2022-04-21", "close": 49.69, "volume": 2532312.0}, {"date": "2022-04-22", "close": 47.72, "volume": 2328284.0}, {"date": "2022-04-25", "close": 47.49, "volume": 2418817.0}, {"date": "2022-04-26", "close": 47.02, "volume": 3189272.0}, {"date": "2022-04-27", "close": 47.36, "volume": 2723501.0}, {"date": "2022-04-28", "close": 47.48, "volume": 5249961.0}, {"date": "2022-04-29", "close": 46.28, "volume": 4673035.0}, {"date": "2022-05-02", "close": 46.55, "volume": 2771434.0}, {"date": "2022-05-03", "close": 46.82, "volume": 2836672.0}, {"date": "2022-05-04", "close": 48.49, "volume": 2791720.0}, {"date": "2022-05-05", "close": 48.11, "volume": 2924817.0}, {"date": "2022-05-06", "close": 48.16, "volume": 2516995.0}, {"date": "2022-05-09", "close": 47.81, "volume": 4134820.0}, {"date": "2022-05-10", "close": 47.85, "volume": 3329707.0}, {"date": "2022-05-11", "close": 47.67, "volume": 3137872.0}, {"date": "2022-05-12", "close": 47.58, "volume": 3007997.0}, {"date": "2022-05-13", "close": 47.79, "volume": 2579050.0}, {"date": "2022-05-16", "close": 47.89, "volume": 3478104.0}, {"date": "2022-05-17", "close": 49.18, "volume": 2824417.0}, {"date": "2022-05-18", "close": 48.33, "volume": 3600661.0}, {"date": "2022-05-19", "close": 47.82, "volume": 3323545.0}, {"date": "2022-05-20", "close": 47.48, "volume": 3943025.0}, {"date": "2022-05-23", "close": 48.14, "volume": 2746198.0}, {"date": "2022-05-24", "close": 47.19, "volume": 3382869.0}, {"date": "2022-05-25", "close": 47.89, "volume": 3306572.0}, {"date": "2022-05-26", "close": 48.68, "volume": 2439386.0}, {"date": "2022-05-27", "close": 49.31, "volume": 2695371.0}, {"date": "2022-05-31", "close": 48.45, "volume": 5324806.0}, {"date": "2022-06-01", "close": 47.45, "volume": 3161428.0}, {"date": "2022-06-02", "close": 47.5, "volume": 2755656.0}, {"date": "2022-06-03", "close": 47.09, "volume": 1794375.0}, {"date": "2022-06-06", "close": 47.26, "volume": 2620628.0}, {"date": "2022-06-07", "close": 47.93, "volume": 2295461.0}, {"date": "2022-06-08", "close": 47.28, "volume": 1780377.0}, {"date": "2022-06-09", "close": 46.28, "volume": 2773006.0}, {"date": "2022-06-10", "close": 45.0, "volume": 3093659.0}, {"date": "2022-06-13", "close": 43.14, "volume": 3509680.0}, {"date": "2022-06-14", "close": 43.62, "volume": 3291000.0}, {"date": "2022-06-15", "close": 44.05, "volume": 4246287.0}, {"date": "2022-06-16", "close": 42.71, "volume": 4145024.0}, {"date": "2022-06-17", "close": 42.35, "volume": 7383712.0}, {"date": "2022-06-21", "close": 41.88, "volume": 4216547.0}, {"date": "2022-06-22", "close": 41.24, "volume": 3271300.0}, {"date": "2022-06-23", "close": 41.12, "volume": 2576441.0}, {"date": "2022-06-24", "close": 42.84, "volume": 5164733.0}, {"date": "2022-06-27", "close": 42.81, "volume": 2118193.0}, {"date": "2022-06-28", "close": 42.34, "volume": 3083850.0}, {"date": "2022-06-29", "close": 42.44, "volume": 1978057.0}, {"date": "2022-06-30", "close": 41.83, "volume": 3472115.0}, {"date": "2022-07-01", "close": 41.98, "volume": 4010548.0}, {"date": "2022-07-05", "close": 41.61, "volume": 3492645.0}, {"date": "2022-07-06", "close": 41.87, "volume": 2968146.0}, {"date": "2022-07-07", "close": 43.06, "volume": 2623983.0}, {"date": "2022-07-08", "close": 42.71, "volume": 2344020.0}, {"date": "2022-07-11", "close": 42.23, "volume": 2031737.0}, {"date": "2022-07-12", "close": 42.77, "volume": 2569397.0}, {"date": "2022-07-13", "close": 42.14, "volume": 2094651.0}, {"date": "2022-07-14", "close": 41.78, "volume": 2114026.0}, {"date": "2022-07-15", "close": 41.92, "volume": 2211090.0}, {"date": "2022-07-18", "close": 41.42, "volume": 2307175.0}, {"date": "2022-07-19", "close": 42.61, "volume": 1889385.0}, {"date": "2022-07-20", "close": 42.94, "volume": 1927686.0}, {"date": "2022-07-21", "close": 43.27, "volume": 1813320.0}, {"date": "2022-07-22", "close": 43.19, "volume": 1592899.0}, {"date": "2022-07-25", "close": 43.46, "volume": 1877326.0}, {"date": "2022-07-26", "close": 41.78, "volume": 4467499.0}, {"date": "2022-07-27", "close": 42.62, "volume": 5077071.0}, {"date": "2022-07-28", "close": 43.02, "volume": 5159438.0}, {"date": "2022-07-29", "close": 42.77, "volume": 4700238.0}, {"date": "2022-08-01", "close": 42.82, "volume": 2909319.0}, {"date": "2022-08-02", "close": 42.34, "volume": 2511268.0}, {"date": "2022-08-03", "close": 42.61, "volume": 2637233.0}, {"date": "2022-08-04", "close": 41.87, "volume": 2598553.0}, {"date": "2022-08-05", "close": 41.79, "volume": 1882792.0}, {"date": "2022-08-08", "close": 42.48, "volume": 2266250.0}, {"date": "2022-08-09", "close": 42.51, "volume": 1985423.0}, {"date": "2022-08-10", "close": 43.41, "volume": 2061280.0}, {"date": "2022-08-11", "close": 43.8, "volume": 2161937.0}, {"date": "2022-08-12", "close": 44.51, "volume": 2823772.0}, {"date": "2022-08-15", "close": 44.49, "volume": 2159398.0}, {"date": "2022-08-16", "close": 44.98, "volume": 2416277.0}, {"date": "2022-08-17", "close": 44.4, "volume": 2154187.0}, {"date": "2022-08-18", "close": 44.14, "volume": 1727404.0}, {"date": "2022-08-19", "close": 43.59, "volume": 5698036.0}, {"date": "2022-08-22", "close": 42.5, "volume": 2704801.0}, {"date": "2022-08-23", "close": 42.78, "volume": 1353740.0}, {"date": "2022-08-24", "close": 42.61, "volume": 1809940.0}, {"date": "2022-08-25", "close": 43.87, "volume": 1591458.0}, {"date": "2022-08-26", "close": 42.62, "volume": 1631513.0}, {"date": "2022-08-29", "close": 42.15, "volume": 1929729.0}, {"date": "2022-08-30", "close": 42.1, "volume": 2122527.0}, {"date": "2022-08-31", "close": 41.62, "volume": 2922732.0}, {"date": "2022-09-01", "close": 41.31, "volume": 2068898.0}, {"date": "2022-09-02", "close": 40.93, "volume": 2087585.0}, {"date": "2022-09-06", "close": 40.33, "volume": 2541622.0}, {"date": "2022-09-07", "close": 41.06, "volume": 2297543.0}, {"date": "2022-09-08", "close": 41.57, "volume": 2364052.0}, {"date": "2022-09-09", "close": 41.72, "volume": 1638641.0}, {"date": "2022-09-12", "close": 42.17, "volume": 1659105.0}, {"date": "2022-09-13", "close": 40.49, "volume": 2142563.0}, {"date": "2022-09-14", "close": 39.68, "volume": 2733206.0}, {"date": "2022-09-15", "close": 39.68, "volume": 2303236.0}, {"date": "2022-09-16", "close": 35.23, "volume": 12447810.0}, {"date": "2022-09-19", "close": 36.52, "volume": 5320269.0}, {"date": "2022-09-20", "close": 34.83, "volume": 4213595.0}, {"date": "2022-09-21", "close": 34.26, "volume": 2964427.0}, {"date": "2022-09-22", "close": 33.81, "volume": 3421369.0}, {"date": "2022-09-23", "close": 33.1, "volume": 3510239.0}, {"date": "2022-09-26", "close": 31.77, "volume": 8462778.0}, {"date": "2022-09-27", "close": 31.9, "volume": 5500095.0}, {"date": "2022-09-28", "close": 32.71, "volume": 5793476.0}, {"date": "2022-09-29", "close": 32.09, "volume": 4583617.0}, {"date": "2022-09-30", "close": 31.7, "volume": 4340380.0}, {"date": "2022-10-03", "close": 32.54, "volume": 6139145.0}, {"date": "2022-10-04", "close": 33.25, "volume": 4782841.0}, {"date": "2022-10-05", "close": 32.87, "volume": 4674551.0}, {"date": "2022-10-06", "close": 32.2, "volume": 3838246.0}, {"date": "2022-10-07", "close": 31.56, "volume": 3683944.0}, {"date": "2022-10-10", "close": 31.57, "volume": 3265065.0}, {"date": "2022-10-11", "close": 31.58, "volume": 4334673.0}, {"date": "2022-10-12", "close": 31.5, "volume": 2544290.0}, {"date": "2022-10-13", "close": 32.78, "volume": 3506530.0}, {"date": "2022-10-14", "close": 32.62, "volume": 3191776.0}, {"date": "2022-10-17", "close": 33.23, "volume": 3561387.0}, {"date": "2022-10-18", "close": 33.54, "volume": 4000779.0}, {"date": "2022-10-19", "close": 32.56, "volume": 3136704.0}, {"date": "2022-10-20", "close": 31.91, "volume": 2728725.0}, {"date": "2022-10-21", "close": 33.08, "volume": 3471564.0}, {"date": "2022-10-24", "close": 32.97, "volume": 3188988.0}, {"date": "2022-10-25", "close": 33.44, "volume": 3548286.0}, {"date": "2022-10-26", "close": 33.22, "volume": 4427964.0}, {"date": "2022-10-27", "close": 32.99, "volume": 6335778.0}, {"date": "2022-10-28", "close": 33.82, "volume": 3635794.0}, {"date": "2022-10-31", "close": 33.61, "volume": 3598564.0}, {"date": "2022-11-01", "close": 33.53, "volume": 3369153.0}, {"date": "2022-11-02", "close": 32.72, "volume": 3353290.0}, {"date": "2022-11-03", "close": 32.69, "volume": 2925890.0}, {"date": "2022-11-04", "close": 33.67, "volume": 3069188.0}, {"date": "2022-11-07", "close": 33.59, "volume": 2525572.0}, {"date": "2022-11-08", "close": 33.52, "volume": 3139785.0}, {"date": "2022-11-09", "close": 33.22, "volume": 3171988.0}, {"date": "2022-11-10", "close": 35.14, "volume": 4051628.0}, {"date": "2022-11-11", "close": 36.63, "volume": 5185560.0}, {"date": "2022-11-14", "close": 36.21, "volume": 4123902.0}, {"date": "2022-11-15", "close": 36.51, "volume": 3640794.0}, {"date": "2022-11-16", "close": 35.78, "volume": 2572732.0}, {"date": "2022-11-17", "close": 35.74, "volume": 3290480.0}, {"date": "2022-11-18", "close": 35.77, "volume": 6472239.0}, {"date": "2022-11-21", "close": 36.19, "volume": 2544292.0}, {"date": "2022-11-22", "close": 36.71, "volume": 2258581.0}, {"date": "2022-11-23", "close": 36.81, "volume": 1555370.0}, {"date": "2022-11-25", "close": 36.72, "volume": 861797.0}, {"date": "2022-11-28", "close": 35.78, "volume": 2682213.0}, {"date": "2022-11-29", "close": 36.33, "volume": 2403128.0}, {"date": "2022-11-30", "close": 37.12, "volume": 6137425.0}, {"date": "2022-12-01", "close": 37.39, "volume": 3886235.0}, {"date": "2022-12-02", "close": 37.1, "volume": 2631528.0}, {"date": "2022-12-05", "close": 36.52, "volume": 2465273.0}, {"date": "2022-12-06", "close": 36.42, "volume": 2218662.0}, {"date": "2022-12-07", "close": 36.15, "volume": 2003576.0}, {"date": "2022-12-08", "close": 36.17, "volume": 1487460.0}, {"date": "2022-12-09", "close": 36.08, "volume": 1744882.0}, {"date": "2022-12-12", "close": 36.8, "volume": 2572694.0}, {"date": "2022-12-13", "close": 37.22, "volume": 4787916.0}, {"date": "2022-12-14", "close": 37.1, "volume": 2778679.0}, {"date": "2022-12-15", "close": 36.54, "volume": 3623345.0}, {"date": "2022-12-16", "close": 35.61, "volume": 6248446.0}, {"date": "2022-12-19", "close": 34.92, "volume": 3596423.0}, {"date": "2022-12-20", "close": 34.68, "volume": 2733611.0}, {"date": "2022-12-21", "close": 34.66, "volume": 3045751.0}, {"date": "2022-12-22", "close": 34.43, "volume": 6327957.0}, {"date": "2022-12-23", "close": 34.73, "volume": 2001438.0}, {"date": "2022-12-27", "close": 34.91, "volume": 1670625.0}, {"date": "2022-12-28", "close": 34.36, "volume": 2312631.0}, {"date": "2022-12-29", "close": 34.77, "volume": 1751169.0}, {"date": "2022-12-30", "close": 34.63, "volume": 2016804.0}, {"date": "2023-01-03", "close": 35.41, "volume": 3692623.0}, {"date": "2023-01-04", "close": 36.83, "volume": 4592456.0}, {"date": "2023-01-05", "close": 36.2, "volume": 3407283.0}, {"date": "2023-01-06", "close": 36.64, "volume": 2167324.0}, {"date": "2023-01-09", "close": 37.01, "volume": 2951278.0}, {"date": "2023-01-10", "close": 37.62, "volume": 3299536.0}, {"date": "2023-01-11", "close": 37.61, "volume": 3533797.0}, {"date": "2023-01-12", "close": 37.82, "volume": 2315065.0}, {"date": "2023-01-13", "close": 38.25, "volume": 3447164.0}, {"date": "2023-01-17", "close": 37.54, "volume": 2165484.0}, {"date": "2023-01-18", "close": 36.91, "volume": 2138934.0}, {"date": "2023-01-19", "close": 36.63, "volume": 2299624.0}, {"date": "2023-01-20", "close": 37.53, "volume": 2445153.0}, {"date": "2023-01-23", "close": 37.47, "volume": 2058501.0}, {"date": "2023-01-24", "close": 36.75, "volume": 2241357.0}, {"date": "2023-01-25", "close": 36.32, "volume": 2998254.0}, {"date": "2023-01-26", "close": 37.23, "volume": 2552907.0}, {"date": "2023-01-27", "close": 38.11, "volume": 3282390.0}, {"date": "2023-01-30", "close": 37.79, "volume": 4174455.0}, {"date": "2023-01-31", "close": 41.82, "volume": 10851220.0}, {"date": "2023-02-01", "close": 40.85, "volume": 6862330.0}, {"date": "2023-02-02", "close": 41.53, "volume": 4356077.0}, {"date": "2023-02-03", "close": 41.36, "volume": 2650309.0}, {"date": "2023-02-06", "close": 40.54, "volume": 2478540.0}, {"date": "2023-02-07", "close": 40.28, "volume": 2547436.0}, {"date": "2023-02-08", "close": 39.44, "volume": 3532214.0}, {"date": "2023-02-09", "close": 38.37, "volume": 3608551.0}, {"date": "2023-02-10", "close": 38.63, "volume": 3131678.0}, {"date": "2023-02-13", "close": 39.19, "volume": 2236565.0}, {"date": "2023-02-14", "close": 39.15, "volume": 2366382.0}, {"date": "2023-02-15", "close": 39.28, "volume": 3090560.0}, {"date": "2023-02-16", "close": 38.64, "volume": 2245675.0}, {"date": "2023-02-17", "close": 38.27, "volume": 4084965.0}, {"date": "2023-02-21", "close": 36.11, "volume": 4589613.0}, {"date": "2023-02-22", "close": 36.28, "volume": 2202945.0}, {"date": "2023-02-23", "close": 36.55, "volume": 1686746.0}, {"date": "2023-02-24", "close": 36.49, "volume": 3273359.0}, {"date": "2023-02-27", "close": 36.58, "volume": 2489302.0}, {"date": "2023-02-28", "close": 36.39, "volume": 3633496.0}, {"date": "2023-03-01", "close": 36.69, "volume": 2219014.0}, {"date": "2023-03-02", "close": 37.52, "volume": 2965278.0}, {"date": "2023-03-03", "close": 37.77, "volume": 3215406.0}, {"date": "2023-03-06", "close": 36.62, "volume": 3250412.0}, {"date": "2023-03-07", "close": 36.29, "volume": 2542631.0}, {"date": "2023-03-08", "close": 36.82, "volume": 2854880.0}, {"date": "2023-03-09", "close": 36.2, "volume": 2253242.0}, {"date": "2023-03-10", "close": 35.52, "volume": 2486463.0}, {"date": "2023-03-13", "close": 34.85, "volume": 3289617.0}, {"date": "2023-03-14", "close": 35.44, "volume": 3043279.0}, {"date": "2023-03-15", "close": 34.48, "volume": 3660939.0}, {"date": "2023-03-16", "close": 34.67, "volume": 3134099.0}, {"date": "2023-03-17", "close": 34.06, "volume": 7959519.0}, {"date": "2023-03-20", "close": 34.83, "volume": 3500076.0}, {"date": "2023-03-21", "close": 35.24, "volume": 3078540.0}, {"date": "2023-03-22", "close": 34.4, "volume": 3744543.0}, {"date": "2023-03-23", "close": 34.11, "volume": 2901267.0}, {"date": "2023-03-24", "close": 34.48, "volume": 3047726.0}, {"date": "2023-03-27", "close": 34.5, "volume": 3166638.0}, {"date": "2023-03-28", "close": 34.66, "volume": 1780490.0}, {"date": "2023-03-29", "close": 35.07, "volume": 1970874.0}, {"date": "2023-03-30", "close": 35.24, "volume": 1530543.0}, {"date": "2023-03-31", "close": 36.06, "volume": 3611463.0}, {"date": "2023-04-03", "close": 35.96, "volume": 3102427.0}, {"date": "2023-04-04", "close": 35.36, "volume": 2579190.0}, {"date": "2023-04-05", "close": 35.47, "volume": 2356612.0}, {"date": "2023-04-06", "close": 35.78, "volume": 2690969.0}, {"date": "2023-04-10", "close": 35.89, "volume": 1780413.0}, {"date": "2023-04-11", "close": 36.54, "volume": 2546811.0}, {"date": "2023-04-12", "close": 36.47, "volume": 1559563.0}, {"date": "2023-04-13", "close": 36.4, "volume": 2033106.0}, {"date": "2023-04-14", "close": 35.91, "volume": 3068964.0}, {"date": "2023-04-17", "close": 36.34, "volume": 1982840.0}, {"date": "2023-04-18", "close": 36.49, "volume": 1870546.0}, {"date": "2023-04-19", "close": 36.57, "volume": 1749813.0}, {"date": "2023-04-20", "close": 36.55, "volume": 1840749.0}, {"date": "2023-04-21", "close": 36.04, "volume": 1905383.0}, {"date": "2023-04-24", "close": 36.38, "volume": 2664555.0}, {"date": "2023-04-25", "close": 34.69, "volume": 5127575.0}, {"date": "2023-04-26", "close": 34.56, "volume": 3160234.0}, {"date": "2023-04-27", "close": 33.01, "volume": 5459386.0}, {"date": "2023-04-28", "close": 33.11, "volume": 4202882.0}, {"date": "2023-05-01", "close": 33.24, "volume": 3245713.0}, {"date": "2023-05-02", "close": 32.32, "volume": 4206485.0}, {"date": "2023-05-03", "close": 32.3, "volume": 2964924.0}, {"date": "2023-05-04", "close": 31.79, "volume": 3061951.0}, {"date": "2023-05-05", "close": 32.35, "volume": 2006448.0}, {"date": "2023-05-08", "close": 32.38, "volume": 1749346.0}, {"date": "2023-05-09", "close": 32.12, "volume": 2177478.0}, {"date": "2023-05-10", "close": 31.89, "volume": 3335778.0}, {"date": "2023-05-11", "close": 31.69, "volume": 3981665.0}, {"date": "2023-05-12", "close": 31.76, "volume": 2886666.0}, {"date": "2023-05-15", "close": 31.82, "volume": 3104819.0}, {"date": "2023-05-16", "close": 31.48, "volume": 2998755.0}, {"date": "2023-05-17", "close": 32.1, "volume": 2445547.0}, {"date": "2023-05-18", "close": 32.03, "volume": 1876128.0}, {"date": "2023-05-19", "close": 31.96, "volume": 3373613.0}, {"date": "2023-05-22", "close": 31.73, "volume": 3091903.0}, {"date": "2023-05-23", "close": 31.96, "volume": 2640551.0}, {"date": "2023-05-24", "close": 31.46, "volume": 2984533.0}, {"date": "2023-05-25", "close": 30.61, "volume": 4062384.0}, {"date": "2023-05-26", "close": 30.62, "volume": 2974830.0}, {"date": "2023-05-30", "close": 30.14, "volume": 3785719.0}, {"date": "2023-05-31", "close": 29.44, "volume": 6653118.0}, {"date": "2023-06-01", "close": 29.17, "volume": 3709696.0}, {"date": "2023-06-02", "close": 30.38, "volume": 3969089.0}, {"date": "2023-06-05", "close": 30.28, "volume": 3328832.0}, {"date": "2023-06-06", "close": 30.83, "volume": 4876395.0}, {"date": "2023-06-07", "close": 32.13, "volume": 4642950.0}, {"date": "2023-06-08", "close": 31.75, "volume": 3913986.0}, {"date": "2023-06-09", "close": 31.68, "volume": 3450460.0}, {"date": "2023-06-12", "close": 31.33, "volume": 4061302.0}, {"date": "2023-06-13", "close": 31.55, "volume": 3907449.0}, {"date": "2023-06-14", "close": 31.8, "volume": 3883890.0}, {"date": "2023-06-15", "close": 31.81, "volume": 3238283.0}, {"date": "2023-06-16", "close": 31.98, "volume": 7100075.0}, {"date": "2023-06-20", "close": 31.52, "volume": 3705481.0}, {"date": "2023-06-21", "close": 31.12, "volume": 2984593.0}, {"date": "2023-06-22", "close": 30.74, "volume": 3750250.0}, {"date": "2023-06-23", "close": 30.6, "volume": 3169935.0}, {"date": "2023-06-26", "close": 31.34, "volume": 2665127.0}, {"date": "2023-06-27", "close": 31.67, "volume": 2253195.0}, {"date": "2023-06-28", "close": 31.37, "volume": 2042166.0}, {"date": "2023-06-29", "close": 31.68, "volume": 2351698.0}, {"date": "2023-06-30", "close": 31.81, "volume": 3210251.0}, {"date": "2023-07-03", "close": 32.03, "volume": 1721207.0}, {"date": "2023-07-05", "close": 31.33, "volume": 4034710.0}, {"date": "2023-07-06", "close": 31.3, "volume": 3263884.0}, {"date": "2023-07-07", "close": 31.8, "volume": 3707286.0}, {"date": "2023-07-10", "close": 31.22, "volume": 3427431.0}, {"date": "2023-07-11", "close": 31.7, "volume": 2596444.0}, {"date": "2023-07-12", "close": 31.81, "volume": 2335105.0}, {"date": "2023-07-13", "close": 31.83, "volume": 2508963.0}, {"date": "2023-07-14", "close": 31.4, "volume": 3566861.0}, {"date": "2023-07-17", "close": 30.99, "volume": 2793613.0}, {"date": "2023-07-18", "close": 31.36, "volume": 3201556.0}, {"date": "2023-07-19", "close": 31.56, "volume": 3050172.0}, {"date": "2023-07-20", "close": 31.61, "volume": 2395460.0}, {"date": "2023-07-21", "close": 31.85, "volume": 3189597.0}, {"date": "2023-07-24", "close": 32.37, "volume": 2630583.0}, {"date": "2023-07-25", "close": 33.93, "volume": 8142358.0}, {"date": "2023-07-26", "close": 33.77, "volume": 3585116.0}, {"date": "2023-07-27", "close": 35.4, "volume": 6959656.0}, {"date": "2023-07-28", "close": 35.74, "volume": 3449103.0}, {"date": "2023-07-31", "close": 36.06, "volume": 3383743.0}, {"date": "2023-08-01", "close": 35.94, "volume": 3031279.0}, {"date": "2023-08-02", "close": 36.59, "volume": 5842004.0}, {"date": "2023-08-03", "close": 36.62, "volume": 3365448.0}, {"date": "2023-08-04", "close": 36.26, "volume": 2489940.0}, {"date": "2023-08-07", "close": 36.14, "volume": 2335992.0}, {"date": "2023-08-08", "close": 35.85, "volume": 2400896.0}, {"date": "2023-08-09", "close": 35.71, "volume": 1522640.0}, {"date": "2023-08-10", "close": 35.55, "volume": 2033460.0}, {"date": "2023-08-11", "close": 35.42, "volume": 2318717.0}, {"date": "2023-08-14", "close": 34.7, "volume": 2757557.0}, {"date": "2023-08-15", "close": 34.3, "volume": 2100272.0}, {"date": "2023-08-16", "close": 34.03, "volume": 2334603.0}, {"date": "2023-08-17", "close": 34.23, "volume": 2385105.0}, {"date": "2023-08-18", "close": 34.51, "volume": 3754922.0}, {"date": "2023-08-21", "close": 34.06, "volume": 2247943.0}, {"date": "2023-08-22", "close": 33.77, "volume": 1702251.0}, {"date": "2023-08-23", "close": 33.88, "volume": 1607455.0}, {"date": "2023-08-24", "close": 33.74, "volume": 2038913.0}, {"date": "2023-08-25", "close": 33.93, "volume": 2678936.0}, {"date": "2023-08-28", "close": 34.45, "volume": 1681984.0}, {"date": "2023-08-29", "close": 34.68, "volume": 1270777.0}, {"date": "2023-08-30", "close": 34.81, "volume": 1452677.0}, {"date": "2023-08-31", "close": 34.92, "volume": 3216210.0}, {"date": "2023-09-01", "close": 35.19, "volume": 2211096.0}, {"date": "2023-09-05", "close": 34.32, "volume": 2494269.0}, {"date": "2023-09-06", "close": 33.88, "volume": 2295308.0}, {"date": "2023-09-07", "close": 33.58, "volume": 4101856.0}, {"date": "2023-09-08", "close": 34.63, "volume": 3197176.0}, {"date": "2023-09-11", "close": 34.6, "volume": 2384900.0}, {"date": "2023-09-12", "close": 34.5, "volume": 2163340.0}, {"date": "2023-09-13", "close": 33.81, "volume": 3368849.0}, {"date": "2023-09-14", "close": 34.61, "volume": 2516673.0}, {"date": "2023-09-15", "close": 34.24, "volume": 5919007.0}, {"date": "2023-09-18", "close": 34.16, "volume": 3001056.0}, {"date": "2023-09-19", "close": 34.1, "volume": 3047440.0}, {"date": "2023-09-20", "close": 33.72, "volume": 2251898.0}, {"date": "2023-09-21", "close": 34.13, "volume": 4260567.0}, {"date": "2023-09-22", "close": 34.07, "volume": 3320546.0}, {"date": "2023-09-25", "close": 34.81, "volume": 3043350.0}, {"date": "2023-09-26", "close": 34.53, "volume": 2444820.0}, {"date": "2023-09-27", "close": 34.95, "volume": 3175641.0}, {"date": "2023-09-28", "close": 35.35, "volume": 2131768.0}, {"date": "2023-09-29", "close": 35.47, "volume": 2564934.0}, {"date": "2023-10-02", "close": 35.47, "volume": 3036648.0}, {"date": "2023-10-03", "close": 35.15, "volume": 3763780.0}, {"date": "2023-10-04", "close": 35.44, "volume": 2465206.0}, {"date": "2023-10-05", "close": 34.95, "volume": 2200872.0}, {"date": "2023-10-06", "close": 34.55, "volume": 3245477.0}, {"date": "2023-10-09", "close": 35.16, "volume": 1904075.0}, {"date": "2023-10-10", "close": 35.37, "volume": 2060091.0}, {"date": "2023-10-11", "close": 35.43, "volume": 1477385.0}, {"date": "2023-10-12", "close": 35.12, "volume": 2209412.0}, {"date": "2023-10-13", "close": 35.15, "volume": 1742571.0}, {"date": "2023-10-16", "close": 35.01, "volume": 2714557.0}, {"date": "2023-10-17", "close": 35.51, "volume": 2639464.0}, {"date": "2023-10-18", "close": 35.26, "volume": 4380889.0}, {"date": "2023-10-19", "close": 34.26, "volume": 2796458.0}, {"date": "2023-10-20", "close": 33.33, "volume": 3157140.0}, {"date": "2023-10-23", "close": 32.41, "volume": 4342336.0}, {"date": "2023-10-24", "close": 33.26, "volume": 3372023.0}, {"date": "2023-10-25", "close": 33.12, "volume": 2750763.0}, {"date": "2023-10-26", "close": 32.88, "volume": 5396452.0}, {"date": "2023-10-27", "close": 33.14, "volume": 3855166.0}, {"date": "2023-10-30", "close": 33.39, "volume": 2471045.0}, {"date": "2023-10-31", "close": 33.73, "volume": 3185419.0}, {"date": "2023-11-01", "close": 33.61, "volume": 3400444.0}, {"date": "2023-11-02", "close": 34.05, "volume": 2592860.0}, {"date": "2023-11-03", "close": 34.6, "volume": 2147452.0}, {"date": "2023-11-06", "close": 34.35, "volume": 2355017.0}, {"date": "2023-11-07", "close": 33.85, "volume": 2634612.0}, {"date": "2023-11-08", "close": 33.56, "volume": 2499969.0}, {"date": "2023-11-09", "close": 33.26, "volume": 3491298.0}, {"date": "2023-11-10", "close": 33.09, "volume": 3233844.0}, {"date": "2023-11-13", "close": 32.43, "volume": 3430015.0}, {"date": "2023-11-14", "close": 33.52, "volume": 3494573.0}, {"date": "2023-11-15", "close": 34.07, "volume": 2551004.0}, {"date": "2023-11-16", "close": 33.62, "volume": 2581866.0}, {"date": "2023-11-17", "close": 33.38, "volume": 2293286.0}, {"date": "2023-11-20", "close": 32.58, "volume": 5254842.0}, {"date": "2023-11-21", "close": 32.49, "volume": 2668567.0}, {"date": "2023-11-22", "close": 32.92, "volume": 1991919.0}, {"date": "2023-11-24", "close": 32.93, "volume": 1046836.0}, {"date": "2023-11-27", "close": 34.12, "volume": 8217679.0}, {"date": "2023-11-28", "close": 34.26, "volume": 3432252.0}, {"date": "2023-11-29", "close": 35.79, "volume": 4679199.0}, {"date": "2023-11-30", "close": 36.94, "volume": 6130398.0}, {"date": "2023-12-01", "close": 37.19, "volume": 4521045.0}, {"date": "2023-12-04", "close": 37.36, "volume": 4714851.0}, {"date": "2023-12-05", "close": 36.44, "volume": 3544739.0}, {"date": "2023-12-06", "close": 36.55, "volume": 2563344.0}, {"date": "2023-12-07", "close": 36.82, "volume": 2230736.0}, {"date": "2023-12-08", "close": 36.84, "volume": 1818244.0}, {"date": "2023-12-11", "close": 36.91, "volume": 1705632.0}, {"date": "2023-12-12", "close": 36.05, "volume": 2173041.0}, {"date": "2023-12-13", "close": 36.91, "volume": 3125018.0}, {"date": "2023-12-14", "close": 37.67, "volume": 3279607.0}, {"date": "2023-12-15", "close": 37.43, "volume": 5645621.0}, {"date": "2023-12-18", "close": 36.84, "volume": 3372769.0}, {"date": "2023-12-19", "close": 36.86, "volume": 6298853.0}, {"date": "2023-12-20", "close": 36.59, "volume": 2402201.0}, {"date": "2023-12-21", "close": 36.58, "volume": 2333116.0}, {"date": "2023-12-22", "close": 36.64, "volume": 1664565.0}, {"date": "2023-12-26", "close": 36.58, "volume": 1637985.0}, {"date": "2023-12-27", "close": 36.47, "volume": 1908237.0}, {"date": "2023-12-28", "close": 36.25, "volume": 1469606.0}, {"date": "2023-12-29", "close": 36.15, "volume": 1800251.0}, {"date": "2024-01-02", "close": 36.54, "volume": 3461923.0}, {"date": "2024-01-03", "close": 36.35, "volume": 2530417.0}, {"date": "2024-01-04", "close": 36.47, "volume": 2949556.0}, {"date": "2024-01-05", "close": 37.27, "volume": 5272418.0}, {"date": "2024-01-08", "close": 37.66, "volume": 2833706.0}, {"date": "2024-01-09", "close": 37.67, "volume": 2259605.0}, {"date": "2024-01-10", "close": 37.56, "volume": 1809292.0}, {"date": "2024-01-11", "close": 37.82, "volume": 2500260.0}, {"date": "2024-01-12", "close": 37.67, "volume": 1770403.0}, {"date": "2024-01-16", "close": 37.31, "volume": 2745661.0}, {"date": "2024-01-17", "close": 36.9, "volume": 2274257.0}, {"date": "2024-01-18", "close": 36.69, "volume": 3258678.0}, {"date": "2024-01-19", "close": 36.74, "volume": 2339297.0}, {"date": "2024-01-22", "close": 36.35, "volume": 3229479.0}, {"date": "2024-01-23", "close": 36.51, "volume": 2291750.0}, {"date": "2024-01-24", "close": 36.18, "volume": 2663450.0}, {"date": "2024-01-25", "close": 37.65, "volume": 3829793.0}, {"date": "2024-01-26", "close": 37.57, "volume": 2558454.0}, {"date": "2024-01-29", "close": 36.72, "volume": 3267376.0}, {"date": "2024-01-30", "close": 36.32, "volume": 3975457.0}, {"date": "2024-01-31", "close": 35.83, "volume": 5966092.0}, {"date": "2024-02-01", "close": 34.36, "volume": 7882136.0}, {"date": "2024-02-02", "close": 33.46, "volume": 5693201.0}, {"date": "2024-02-05", "close": 32.97, "volume": 5227769.0}, {"date": "2024-02-06", "close": 33.14, "volume": 3073842.0}, {"date": "2024-02-07", "close": 33.86, "volume": 4919960.0}, {"date": "2024-02-08", "close": 34.89, "volume": 5976175.0}, {"date": "2024-02-09", "close": 35.26, "volume": 3731752.0}, {"date": "2024-02-12", "close": 35.5, "volume": 3463426.0}, {"date": "2024-02-13", "close": 34.61, "volume": 4074183.0}, {"date": "2024-02-14", "close": 34.53, "volume": 3068439.0}, {"date": "2024-02-15", "close": 35.07, "volume": 2079923.0}, {"date": "2024-02-16", "close": 35.8, "volume": 5380687.0}, {"date": "2024-02-20", "close": 35.74, "volume": 5476733.0}, {"date": "2024-02-21", "close": 34.73, "volume": 4077026.0}, {"date": "2024-02-22", "close": 34.49, "volume": 4622311.0}, {"date": "2024-02-23", "close": 34.73, "volume": 3365885.0}, {"date": "2024-02-26", "close": 33.8, "volume": 4645003.0}, {"date": "2024-02-27", "close": 34.2, "volume": 2235775.0}, {"date": "2024-02-28", "close": 34.62, "volume": 4774040.0}, {"date": "2024-02-29", "close": 35.36, "volume": 4499035.0}, {"date": "2024-03-01", "close": 35.05, "volume": 2730990.0}, {"date": "2024-03-04", "close": 35.89, "volume": 4244064.0}, {"date": "2024-03-05", "close": 35.85, "volume": 3057755.0}, {"date": "2024-03-06", "close": 35.71, "volume": 3183452.0}, {"date": "2024-03-07", "close": 35.88, "volume": 2840048.0}, {"date": "2024-03-08", "close": 36.24, "volume": 2068803.0}, {"date": "2024-03-11", "close": 36.62, "volume": 2006442.0}, {"date": "2024-03-12", "close": 36.13, "volume": 2021862.0}, {"date": "2024-03-13", "close": 36.29, "volume": 2834926.0}, {"date": "2024-03-14", "close": 36.19, "volume": 3412036.0}, {"date": "2024-03-15", "close": 36.35, "volume": 21737600.0}, {"date": "2024-03-18", "close": 34.94, "volume": 5409632.0}, {"date": "2024-03-19", "close": 38.77, "volume": 12428850.0}, {"date": "2024-03-20", "close": 39.23, "volume": 6752945.0}, {"date": "2024-03-21", "close": 39.88, "volume": 4243851.0}, {"date": "2024-03-22", "close": 39.53, "volume": 2642969.0}, {"date": "2024-03-25", "close": 40.85, "volume": 4454785.0}, {"date": "2024-03-26", "close": 38.2, "volume": 19957330.0}, {"date": "2024-03-27", "close": 39.39, "volume": 10984370.0}, {"date": "2024-03-28", "close": 39.02, "volume": 7774303.0}, {"date": "2024-04-01", "close": 39.03, "volume": 2854743.0}, {"date": "2024-04-02", "close": 38.7, "volume": 3806701.0}, {"date": "2024-04-03", "close": 39.07, "volume": 4047163.0}, {"date": "2024-04-04", "close": 39.29, "volume": 5909019.0}, {"date": "2024-04-05", "close": 38.66, "volume": 3347499.0}, {"date": "2024-04-08", "close": 38.21, "volume": 6814782.0}, {"date": "2024-04-09", "close": 38.14, "volume": 3673422.0}, {"date": "2024-04-10", "close": 38.25, "volume": 7844131.0}, {"date": "2024-04-11", "close": 37.81, "volume": 4189535.0}, {"date": "2024-04-12", "close": 37.14, "volume": 5969287.0}, {"date": "2024-04-15", "close": 36.77, "volume": 3535946.0}, {"date": "2024-04-16", "close": 35.91, "volume": 8615440.0}, {"date": "2024-04-17", "close": 35.06, "volume": 6380974.0}, {"date": "2024-04-18", "close": 35.26, "volume": 5229363.0}, {"date": "2024-04-19", "close": 35.37, "volume": 14618550.0}, {"date": "2024-04-22", "close": 34.76, "volume": 7334706.0}, {"date": "2024-04-23", "close": 34.41, "volume": 6744513.0}, {"date": "2024-04-24", "close": 34.43, "volume": 8249631.0}, {"date": "2024-04-25", "close": 33.52, "volume": 12003020.0}, {"date": "2024-04-26", "close": 33.83, "volume": 6735103.0}, {"date": "2024-04-29", "close": 35.32, "volume": 8570470.0}, {"date": "2024-04-30", "close": 34.94, "volume": 6933516.0}, {"date": "2024-05-01", "close": 35.28, "volume": 6827231.0}, {"date": "2024-05-02", "close": 35.81, "volume": 5938947.0}, {"date": "2024-05-03", "close": 36.28, "volume": 5818438.0}, {"date": "2024-05-06", "close": 36.92, "volume": 5777032.0}, {"date": "2024-05-07", "close": 38.84, "volume": 28917780.0}, {"date": "2024-05-08", "close": 39.28, "volume": 8103371.0}, {"date": "2024-05-09", "close": 39.84, "volume": 9311783.0}, {"date": "2024-05-10", "close": 38.58, "volume": 8251562.0}, {"date": "2024-05-13", "close": 39.52, "volume": 6035196.0}, {"date": "2024-05-14", "close": 39.85, "volume": 3621706.0}, {"date": "2024-05-15", "close": 39.71, "volume": 4878816.0}, {"date": "2024-05-16", "close": 40.52, "volume": 4474303.0}, {"date": "2024-05-17", "close": 40.64, "volume": 3675722.0}, {"date": "2024-05-20", "close": 41.18, "volume": 5792780.0}, {"date": "2024-05-21", "close": 41.89, "volume": 7618972.0}, {"date": "2024-05-22", "close": 42.1, "volume": 7470597.0}, {"date": "2024-05-23", "close": 44.16, "volume": 12692150.0}, {"date": "2024-05-24", "close": 45.46, "volume": 9638081.0}, {"date": "2024-05-28", "close": 45.15, "volume": 7725204.0}, {"date": "2024-05-29", "close": 44.4, "volume": 6078413.0}, {"date": "2024-05-30", "close": 44.58, "volume": 3750320.0}, {"date": "2024-05-31", "close": 45.09, "volume": 5906228.0}, {"date": "2024-06-03", "close": 45.55, "volume": 4915425.0}, {"date": "2024-06-04", "close": 44.22, "volume": 3723523.0}, {"date": "2024-06-05", "close": 44.4, "volume": 2841241.0}, {"date": "2024-06-06", "close": 44.43, "volume": 4333184.0}, {"date": "2024-06-07", "close": 45.21, "volume": 7824979.0}, {"date": "2024-06-10", "close": 44.79, "volume": 7930649.0}, {"date": "2024-06-11", "close": 45.05, "volume": 5069707.0}, {"date": "2024-06-12", "close": 44.91, "volume": 3331301.0}, {"date": "2024-06-13", "close": 45.35, "volume": 4066981.0}, {"date": "2024-06-14", "close": 44.89, "volume": 3099169.0}, {"date": "2024-06-17", "close": 45.37, "volume": 2677928.0}, {"date": "2024-06-18", "close": 46.25, "volume": 4494468.0}, {"date": "2024-06-20", "close": 46.55, "volume": 4286131.0}, {"date": "2024-06-21", "close": 46.08, "volume": 6168675.0}, {"date": "2024-06-24", "close": 47.32, "volume": 7529546.0}, {"date": "2024-06-25", "close": 46.59, "volume": 4904878.0}, {"date": "2024-06-26", "close": 46.61, "volume": 5440534.0}, {"date": "2024-06-27", "close": 43.25, "volume": 35277600.0}, {"date": "2024-06-28", "close": 43.15, "volume": 11239870.0}, {"date": "2024-07-01", "close": 43.34, "volume": 6219280.0}, {"date": "2024-07-02", "close": 43.5, "volume": 11303540.0}, {"date": "2024-07-03", "close": 43.54, "volume": 3210348.0}, {"date": "2024-07-05", "close": 42.82, "volume": 5516354.0}, {"date": "2024-07-08", "close": 43.17, "volume": 4361366.0}, {"date": "2024-07-09", "close": 42.55, "volume": 4306567.0}, {"date": "2024-07-10", "close": 42.7, "volume": 4194509.0}, {"date": "2024-07-11", "close": 42.91, "volume": 4210762.0}, {"date": "2024-07-12", "close": 43.63, "volume": 3594496.0}, {"date": "2024-07-15", "close": 44.14, "volume": 4808513.0}, {"date": "2024-07-16", "close": 45.51, "volume": 5715918.0}, {"date": "2024-07-17", "close": 45.75, "volume": 7110961.0}, {"date": "2024-07-18", "close": 45.87, "volume": 4428971.0}, {"date": "2024-07-19", "close": 45.72, "volume": 4219169.0}, {"date": "2024-07-22", "close": 46.49, "volume": 6366406.0}, {"date": "2024-07-23", "close": 45.92, "volume": 5522132.0}, {"date": "2024-07-24", "close": 46.28, "volume": 15253290.0}, {"date": "2024-07-25", "close": 46.22, "volume": 12605750.0}, {"date": "2024-07-26", "close": 46.92, "volume": 5541837.0}, {"date": "2024-07-29", "close": 46.64, "volume": 3106905.0}, {"date": "2024-07-30", "close": 45.92, "volume": 3668054.0}, {"date": "2024-07-31", "close": 46.48, "volume": 6271753.0}, {"date": "2024-08-01", "close": 46.63, "volume": 3782535.0}, {"date": "2024-08-02", "close": 45.94, "volume": 6446513.0}, {"date": "2024-08-05", "close": 44.43, "volume": 5685381.0}, {"date": "2024-08-06", "close": 45.03, "volume": 4069747.0}, {"date": "2024-08-07", "close": 44.28, "volume": 5150228.0}, {"date": "2024-08-08", "close": 44.85, "volume": 2698699.0}, {"date": "2024-08-09", "close": 44.35, "volume": 2214518.0}, {"date": "2024-08-12", "close": 44.51, "volume": 2048813.0}, {"date": "2024-08-13", "close": 45.23, "volume": 3211849.0}, {"date": "2024-08-14", "close": 46.12, "volume": 5181614.0}, {"date": "2024-08-15", "close": 46.88, "volume": 7447452.0}, {"date": "2024-08-16", "close": 47.08, "volume": 4172532.0}, {"date": "2024-08-19", "close": 47.63, "volume": 5297918.0}, {"date": "2024-08-20", "close": 47.45, "volume": 3576315.0}, {"date": "2024-08-21", "close": 48.2, "volume": 2367632.0}, {"date": "2024-08-22", "close": 47.96, "volume": 2197284.0}, {"date": "2024-08-23", "close": 48.9, "volume": 3084862.0}, {"date": "2024-08-26", "close": 48.66, "volume": 5206270.0}, {"date": "2024-08-27", "close": 48.99, "volume": 4548068.0}, {"date": "2024-08-28", "close": 48.49, "volume": 2595849.0}, {"date": "2024-08-29", "close": 48.11, "volume": 2202322.0}, {"date": "2024-08-30", "close": 48.42, "volume": 4194132.0}, {"date": "2024-09-03", "close": 47.77, "volume": 2940039.0}, {"date": "2024-09-04", "close": 47.31, "volume": 3096024.0}, {"date": "2024-09-05", "close": 47.52, "volume": 3163742.0}, {"date": "2024-09-06", "close": 47.11, "volume": 3593640.0}, {"date": "2024-09-09", "close": 47.61, "volume": 3237376.0}, {"date": "2024-09-10", "close": 47.06, "volume": 2596346.0}, {"date": "2024-09-11", "close": 47.13, "volume": 3769836.0}, {"date": "2024-09-12", "close": 47.94, "volume": 3473010.0}, {"date": "2024-09-13", "close": 48.7, "volume": 3988965.0}, {"date": "2024-09-16", "close": 49.83, "volume": 5851830.0}, {"date": "2024-09-17", "close": 49.49, "volume": 4997001.0}, {"date": "2024-09-18", "close": 49.54, "volume": 2729639.0}, {"date": "2024-09-19", "close": 49.98, "volume": 3587882.0}, {"date": "2024-09-20", "close": 48.71, "volume": 4931839.0}, {"date": "2024-09-23", "close": 48.45, "volume": 4009941.0}, {"date": "2024-09-24", "close": 48.64, "volume": 2476322.0}, {"date": "2024-09-25", "close": 48.09, "volume": 2454347.0}, {"date": "2024-09-26", "close": 49.05, "volume": 3550784.0}, {"date": "2024-09-27", "close": 49.04, "volume": 2704026.0}, {"date": "2024-09-30", "close": 48.85, "volume": 4870753.0}, {"date": "2024-10-01", "close": 49.21, "volume": 3096123.0}, {"date": "2024-10-02", "close": 48.11, "volume": 3267057.0}, {"date": "2024-10-03", "close": 47.95, "volume": 3106787.0}, {"date": "2024-10-04", "close": 48.53, "volume": 3648403.0}, {"date": "2024-10-07", "close": 47.69, "volume": 6429320.0}, {"date": "2024-10-08", "close": 47.34, "volume": 3957545.0}, {"date": "2024-10-09", "close": 47.1, "volume": 2937895.0}, {"date": "2024-10-10", "close": 47.0, "volume": 2660705.0}, {"date": "2024-10-11", "close": 48.19, "volume": 4481173.0}, {"date": "2024-10-14", "close": 48.08, "volume": 2328879.0}, {"date": "2024-10-15", "close": 47.74, "volume": 6317461.0}, {"date": "2024-10-16", "close": 47.98, "volume": 4901721.0}, {"date": "2024-10-17", "close": 46.63, "volume": 6931423.0}, {"date": "2024-10-18", "close": 46.78, "volume": 5304756.0}, {"date": "2024-10-21", "close": 46.93, "volume": 4642270.0}, {"date": "2024-10-22", "close": 47.53, "volume": 5170077.0}, {"date": "2024-10-23", "close": 49.05, "volume": 4714216.0}, {"date": "2024-10-24", "close": 48.64, "volume": 4320668.0}, {"date": "2024-10-25", "close": 48.57, "volume": 2472828.0}, {"date": "2024-10-28", "close": 48.64, "volume": 4221647.0}, {"date": "2024-10-29", "close": 47.29, "volume": 5021103.0}, {"date": "2024-10-30", "close": 49.03, "volume": 9491582.0}, {"date": "2024-10-31", "close": 55.54, "volume": 14159630.0}, {"date": "2024-11-01", "close": 55.77, "volume": 10454780.0}, {"date": "2024-11-04", "close": 56.6, "volume": 7968261.0}, {"date": "2024-11-05", "close": 57.56, "volume": 7458680.0}, {"date": "2024-11-06", "close": 58.83, "volume": 6534038.0}, {"date": "2024-11-07", "close": 58.41, "volume": 4291471.0}, {"date": "2024-11-08", "close": 57.38, "volume": 4448308.0}, {"date": "2024-11-11", "close": 57.66, "volume": 2368284.0}, {"date": "2024-11-12", "close": 57.31, "volume": 3386106.0}, {"date": "2024-11-13", "close": 56.38, "volume": 5863434.0}, {"date": "2024-11-14", "close": 56.93, "volume": 3813686.0}, {"date": "2024-11-15", "close": 57.58, "volume": 5336208.0}, {"date": "2024-11-18", "close": 57.7, "volume": 3876744.0}, {"date": "2024-11-19", "close": 57.84, "volume": 4262899.0}, {"date": "2024-11-20", "close": 58.84, "volume": 8010723.0}, {"date": "2024-11-21", "close": 59.18, "volume": 4166357.0}, {"date": "2024-11-22", "close": 59.32, "volume": 3454768.0}, {"date": "2024-11-25", "close": 59.57, "volume": 6833645.0}, {"date": "2024-11-26", "close": 59.11, "volume": 4450016.0}, {"date": "2024-11-27", "close": 58.38, "volume": 2350844.0}, {"date": "2024-11-29", "close": 58.83, "volume": 1819835.0}, {"date": "2024-12-02", "close": 58.46, "volume": 2968849.0}, {"date": "2024-12-03", "close": 58.71, "volume": 2803561.0}, {"date": "2024-12-04", "close": 57.72, "volume": 3297260.0}, {"date": "2024-12-05", "close": 56.71, "volume": 3732426.0}, {"date": "2024-12-06", "close": 56.78, "volume": 2204680.0}, {"date": "2024-12-09", "close": 55.78, "volume": 4044519.0}, {"date": "2024-12-10", "close": 54.76, "volume": 2936863.0}, {"date": "2024-12-11", "close": 54.52, "volume": 4205366.0}, {"date": "2024-12-12", "close": 54.86, "volume": 3228953.0}, {"date": "2024-12-13", "close": 55.54, "volume": 3254901.0}, {"date": "2024-12-16", "close": 55.79, "volume": 3044810.0}, {"date": "2024-12-17", "close": 55.24, "volume": 2236122.0}, {"date": "2024-12-18", "close": 53.64, "volume": 2882771.0}, {"date": "2024-12-19", "close": 53.84, "volume": 3787860.0}, {"date": "2024-12-20", "close": 54.45, "volume": 6736962.0}, {"date": "2024-12-23", "close": 54.49, "volume": 2549026.0}, {"date": "2024-12-24", "close": 55.11, "volume": 879393.0}, {"date": "2024-12-26", "close": 55.21, "volume": 1742960.0}, {"date": "2024-12-27", "close": 54.49, "volume": 1681190.0}, {"date": "2024-12-30", "close": 53.65, "volume": 2319522.0}, {"date": "2024-12-31", "close": 53.82, "volume": 1642291.0}, {"date": "2025-01-02", "close": 53.16, "volume": 3501582.0}, {"date": "2025-01-03", "close": 52.85, "volume": 3017790.0}, {"date": "2025-01-06", "close": 53.5, "volume": 3889293.0}, {"date": "2025-01-07", "close": 53.61, "volume": 4091490.0}, {"date": "2025-01-08", "close": 54.68, "volume": 4125044.0}, {"date": "2025-01-10", "close": 54.09, "volume": 4910281.0}, {"date": "2025-01-13", "close": 53.89, "volume": 6044200.0}, {"date": "2025-01-14", "close": 55.42, "volume": 3767567.0}, {"date": "2025-01-15", "close": 55.66, "volume": 3972240.0}, {"date": "2025-01-16", "close": 56.26, "volume": 2920652.0}, {"date": "2025-01-17", "close": 56.93, "volume": 4816215.0}, {"date": "2025-01-21", "close": 58.48, "volume": 4746769.0}, {"date": "2025-01-22", "close": 58.19, "volume": 5058773.0}, {"date": "2025-01-23", "close": 58.6, "volume": 4741197.0}, {"date": "2025-01-24", "close": 60.09, "volume": 8813920.0}, {"date": "2025-01-27", "close": 59.29, "volume": 9148521.0}, {"date": "2025-01-28", "close": 59.12, "volume": 6895496.0}, {"date": "2025-01-29", "close": 57.98, "volume": 11311780.0}, {"date": "2025-01-30", "close": 57.05, "volume": 13415410.0}, {"date": "2025-01-31", "close": 55.63, "volume": 36747890.0}, {"date": "2025-02-03", "close": 55.83, "volume": 10314750.0}, {"date": "2025-02-04", "close": 53.89, "volume": 58185460.0}, {"date": "2025-02-05", "close": 53.88, "volume": 20261510.0}, {"date": "2025-02-06", "close": 55.74, "volume": 35554540.0}, {"date": "2025-02-07", "close": 56.07, "volume": 46714240.0}, {"date": "2025-02-10", "close": 54.81, "volume": 15645390.0}, {"date": "2025-02-11", "close": 55.64, "volume": 12376520.0}, {"date": "2025-02-12", "close": 54.63, "volume": 8667119.0}, {"date": "2025-02-13", "close": 55.44, "volume": 11234200.0}, {"date": "2025-02-14", "close": 56.12, "volume": 7666293.0}, {"date": "2025-02-18", "close": 57.28, "volume": 7137145.0}, {"date": "2025-02-19", "close": 57.15, "volume": 6764240.0}, {"date": "2025-02-20", "close": 56.06, "volume": 6321809.0}, {"date": "2025-02-21", "close": 55.56, "volume": 5739124.0}, {"date": "2025-02-24", "close": 55.3, "volume": 5965147.0}, {"date": "2025-02-25", "close": 55.3, "volume": 6793051.0}, {"date": "2025-02-26", "close": 55.73, "volume": 6414957.0}, {"date": "2025-02-27", "close": 56.25, "volume": 6102815.0}, {"date": "2025-02-28", "close": 56.35, "volume": 12128630.0}, {"date": "2025-03-03", "close": 55.31, "volume": 6774182.0}, {"date": "2025-03-04", "close": 51.3, "volume": 7899545.0}, {"date": "2025-03-05", "close": 52.51, "volume": 7901442.0}, {"date": "2025-03-06", "close": 51.71, "volume": 5122408.0}, {"date": "2025-03-07", "close": 52.3, "volume": 5517922.0}, {"date": "2025-03-10", "close": 49.9, "volume": 8218840.0}, {"date": "2025-03-11", "close": 49.38, "volume": 6408493.0}, {"date": "2025-03-12", "close": 50.63, "volume": 5136618.0}, {"date": "2025-03-13", "close": 50.38, "volume": 5736753.0}, {"date": "2025-03-14", "close": 51.41, "volume": 4689679.0}, {"date": "2025-03-17", "close": 51.58, "volume": 4531239.0}, {"date": "2025-03-18", "close": 52.04, "volume": 4312932.0}, {"date": "2025-03-19", "close": 52.62, "volume": 6938950.0}, {"date": "2025-03-20", "close": 52.29, "volume": 6445566.0}, {"date": "2025-03-21", "close": 51.39, "volume": 14551520.0}, {"date": "2025-03-24", "close": 52.83, "volume": 8781823.0}, {"date": "2025-03-25", "close": 56.26, "volume": 13752500.0}, {"date": "2025-03-26", "close": 55.41, "volume": 8955948.0}, {"date": "2025-03-27", "close": 54.6, "volume": 4790928.0}, {"date": "2025-03-28", "close": 53.21, "volume": 4877186.0}, {"date": "2025-03-31", "close": 53.35, "volume": 4930511.0}, {"date": "2025-04-01", "close": 53.65, "volume": 3376337.0}, {"date": "2025-04-02", "close": 54.46, "volume": 3831244.0}, {"date": "2025-04-03", "close": 49.18, "volume": 9255972.0}, {"date": "2025-04-04", "close": 47.98, "volume": 8130128.0}, {"date": "2025-04-07", "close": 46.74, "volume": 7771454.0}, {"date": "2025-04-08", "close": 44.66, "volume": 7550793.0}, {"date": "2025-04-09", "close": 49.02, "volume": 7956682.0}, {"date": "2025-04-10", "close": 46.2, "volume": 5002967.0}, {"date": "2025-04-11", "close": 46.84, "volume": 5351271.0}, {"date": "2025-04-14", "close": 47.58, "volume": 3560605.0}, {"date": "2025-04-15", "close": 46.87, "volume": 2737949.0}, {"date": "2025-04-16", "close": 46.3, "volume": 2846334.0}, {"date": "2025-04-17", "close": 46.28, "volume": 3511121.0}, {"date": "2025-04-21", "close": 45.06, "volume": 2016193.0}, {"date": "2025-04-22", "close": 46.48, "volume": 2621542.0}, {"date": "2025-04-23", "close": 46.75, "volume": 3644002.0}, {"date": "2025-04-24", "close": 47.63, "volume": 2200167.0}, {"date": "2025-04-25", "close": 47.35, "volume": 2158865.0}, {"date": "2025-04-28", "close": 47.48, "volume": 3479701.0}, {"date": "2025-04-29", "close": 47.63, "volume": 4030464.0}, {"date": "2025-04-30", "close": 45.68, "volume": 10716840.0}, {"date": "2025-05-01", "close": 43.89, "volume": 6197359.0}, {"date": "2025-05-02", "close": 45.84, "volume": 3784061.0}, {"date": "2025-05-05", "close": 44.27, "volume": 6756885.0}, {"date": "2025-05-06", "close": 44.45, "volume": 5344101.0}, {"date": "2025-05-07", "close": 44.02, "volume": 4343676.0}, {"date": "2025-05-08", "close": 44.92, "volume": 3426276.0}, {"date": "2025-05-09", "close": 44.27, "volume": 4475694.0}, {"date": "2025-05-12", "close": 47.91, "volume": 6755635.0}, {"date": "2025-05-13", "close": 48.0, "volume": 5177323.0}, {"date": "2025-05-14", "close": 50.32, "volume": 10252970.0}, {"date": "2025-05-15", "close": 49.57, "volume": 6673445.0}, {"date": "2025-05-16", "close": 50.14, "volume": 5159329.0}, {"date": "2025-05-19", "close": 50.49, "volume": 3951319.0}, {"date": "2025-05-20", "close": 50.01, "volume": 2979722.0}, {"date": "2025-05-21", "close": 48.66, "volume": 4803189.0}, {"date": "2025-05-22", "close": 48.63, "volume": 2708056.0}, {"date": "2025-05-23", "close": 47.67, "volume": 2695759.0}, {"date": "2025-05-27", "close": 48.56, "volume": 3052275.0}, {"date": "2025-05-28", "close": 47.72, "volume": 3442535.0}, {"date": "2025-05-29", "close": 47.95, "volume": 3197184.0}, {"date": "2025-05-30", "close": 47.81, "volume": 6991577.0}, {"date": "2025-06-02", "close": 47.2, "volume": 5150316.0}, {"date": "2025-06-03", "close": 47.32, "volume": 4458947.0}, {"date": "2025-06-04", "close": 47.29, "volume": 3831542.0}, {"date": "2025-06-05", "close": 47.1, "volume": 4506710.0}, {"date": "2025-06-06", "close": 47.35, "volume": 2936366.0}, {"date": "2025-06-09", "close": 48.0, "volume": 3348408.0}, {"date": "2025-06-10", "close": 47.62, "volume": 3225451.0}, {"date": "2025-06-11", "close": 47.08, "volume": 3071373.0}, {"date": "2025-06-12", "close": 47.15, "volume": 2746733.0}, {"date": "2025-06-13", "close": 45.89, "volume": 2879767.0}, {"date": "2025-06-16", "close": 46.58, "volume": 2618512.0}, {"date": "2025-06-17", "close": 45.93, "volume": 3409616.0}, {"date": "2025-06-18", "close": 46.12, "volume": 3557232.0}, {"date": "2025-06-20", "close": 45.83, "volume": 7152709.0}, {"date": "2025-06-23", "close": 46.09, "volume": 3364849.0}, {"date": "2025-06-24", "close": 46.59, "volume": 2674482.0}, {"date": "2025-06-25", "close": 46.4, "volume": 3625050.0}, {"date": "2025-06-26", "close": 46.51, "volume": 3392278.0}, {"date": "2025-06-27", "close": 47.37, "volume": 4305535.0}, {"date": "2025-06-30", "close": 46.83, "volume": 2883638.0}, {"date": "2025-07-01", "close": 49.45, "volume": 4782227.0}, {"date": "2025-07-02", "close": 50.39, "volume": 3896304.0}, {"date": "2025-07-03", "close": 50.43, "volume": 2049934.0}, {"date": "2025-07-07", "close": 49.87, "volume": 2881488.0}, {"date": "2025-07-08", "close": 50.6, "volume": 3883167.0}, {"date": "2025-07-09", "close": 51.36, "volume": 4364565.0}, {"date": "2025-07-10", "close": 52.41, "volume": 4097867.0}, {"date": "2025-07-11", "close": 52.41, "volume": 6329701.0}, {"date": "2025-07-14", "close": 52.12, "volume": 3149288.0}, {"date": "2025-07-15", "close": 50.93, "volume": 3659719.0}, {"date": "2025-07-16", "close": 51.29, "volume": 3350099.0}, {"date": "2025-07-17", "close": 50.91, "volume": 2631332.0}, {"date": "2025-07-18", "close": 50.35, "volume": 2959693.0}, {"date": "2025-07-21", "close": 51.36, "volume": 4578647.0}, {"date": "2025-07-22", "close": 52.65, "volume": 4117483.0}, {"date": "2025-07-23", "close": 54.1, "volume": 5088201.0}, {"date": "2025-07-24", "close": 54.8, "volume": 6130561.0}, {"date": "2025-07-25", "close": 55.68, "volume": 3587575.0}, {"date": "2025-07-28", "close": 55.5, "volume": 4357287.0}, {"date": "2025-07-29", "close": 54.44, "volume": 6336865.0}, {"date": "2025-07-30", "close": 53.63, "volume": 5326237.0}, {"date": "2025-07-31", "close": 46.74, "volume": 16292190.0}, {"date": "2025-08-01", "close": 46.41, "volume": 10779210.0}, {"date": "2025-08-04", "close": 46.06, "volume": 5371627.0}, {"date": "2025-08-05", "close": 46.11, "volume": 4334727.0}, {"date": "2025-08-06", "close": 46.33, "volume": 5447610.0}, {"date": "2025-08-07", "close": 48.04, "volume": 3359156.0}, {"date": "2025-08-08", "close": 47.55, "volume": 3283743.0}, {"date": "2025-08-11", "close": 47.16, "volume": 3116246.0}, {"date": "2025-08-12", "close": 48.36, "volume": 4778947.0}, {"date": "2025-08-13", "close": 48.64, "volume": 3674840.0}, {"date": "2025-08-14", "close": 47.76, "volume": 3823107.0}, {"date": "2025-08-15", "close": 46.6, "volume": 3522581.0}, {"date": "2025-08-18", "close": 46.86, "volume": 3419461.0}, {"date": "2025-08-19", "close": 47.32, "volume": 4071321.0}, {"date": "2025-08-20", "close": 47.01, "volume": 2946842.0}, {"date": "2025-08-21", "close": 48.03, "volume": 4807855.0}, {"date": "2025-08-22", "close": 48.89, "volume": 3683195.0}, {"date": "2025-08-25", "close": 49.39, "volume": 3943453.0}, {"date": "2025-08-26", "close": 48.78, "volume": 4896068.0}, {"date": "2025-08-27", "close": 48.37, "volume": 2035216.0}, {"date": "2025-08-28", "close": 48.96, "volume": 3211767.0}, {"date": "2025-08-29", "close": 49.68, "volume": 3450459.0}, {"date": "2025-09-02", "close": 49.17, "volume": 3543676.0}, {"date": "2025-09-03", "close": 48.17, "volume": 3312248.0}, {"date": "2025-09-04", "close": 48.31, "volume": 4299554.0}, {"date": "2025-09-05", "close": 48.69, "volume": 2605844.0}, {"date": "2025-09-08", "close": 47.41, "volume": 4907355.0}, {"date": "2025-09-09", "close": 46.88, "volume": 3242931.0}, {"date": "2025-09-10", "close": 46.47, "volume": 4066751.0}, {"date": "2025-09-11", "close": 46.53, "volume": 3447323.0}, {"date": "2025-09-12", "close": 45.99, "volume": 2883451.0}, {"date": "2025-09-15", "close": 45.57, "volume": 3748290.0}, {"date": "2025-09-16", "close": 46.24, "volume": 4861782.0}, {"date": "2025-09-17", "close": 46.94, "volume": 4793633.0}, {"date": "2025-09-18", "close": 47.11, "volume": 3370130.0}, {"date": "2025-09-19", "close": 46.43, "volume": 9209782.0}, {"date": "2025-09-22", "close": 46.16, "volume": 3945057.0}, {"date": "2025-09-23", "close": 46.37, "volume": 2117100.0}, {"date": "2025-09-24", "close": 46.25, "volume": 2660742.0}, {"date": "2025-09-25", "close": 45.32, "volume": 2389962.0}, {"date": "2025-09-26", "close": 45.32, "volume": 2636989.0}, {"date": "2025-09-29", "close": 46.08, "volume": 4175108.0}, {"date": "2025-09-30", "close": 46.4, "volume": 3426160.0}, {"date": "2025-10-01", "close": 46.25, "volume": 4362248.0}, {"date": "2025-10-02", "close": 46.65, "volume": 2394288.0}, {"date": "2025-10-03", "close": 47.17, "volume": 2766501.0}, {"date": "2025-10-06", "close": 45.88, "volume": 6649302.0}, {"date": "2025-10-07", "close": 45.94, "volume": 3875330.0}, {"date": "2025-10-08", "close": 46.66, "volume": 3566278.0}, {"date": "2025-10-09", "close": 46.42, "volume": 3206557.0}, {"date": "2025-10-10", "close": 45.69, "volume": 6369672.0}, {"date": "2025-10-13", "close": 45.65, "volume": 4240252.0}, {"date": "2025-10-14", "close": 46.67, "volume": 4880795.0}, {"date": "2025-10-15", "close": 46.94, "volume": 3900159.0}, {"date": "2025-10-16", "close": 46.64, "volume": 3568725.0}, {"date": "2025-10-17", "close": 46.58, "volume": 4808050.0}, {"date": "2025-10-20", "close": 47.89, "volume": 3292949.0}, {"date": "2025-10-21", "close": 47.68, "volume": 3301136.0}, {"date": "2025-10-22", "close": 47.95, "volume": 2716939.0}, {"date": "2025-10-23", "close": 49.1, "volume": 4571503.0}, {"date": "2025-10-24", "close": 48.87, "volume": 3862266.0}, {"date": "2025-10-27", "close": 48.19, "volume": 3734522.0}, {"date": "2025-10-28", "close": 47.13, "volume": 4441894.0}, {"date": "2025-10-29", "close": 44.23, "volume": 7383180.0}, {"date": "2025-10-30", "close": 38.63, "volume": 16290160.0}, {"date": "2025-10-31", "close": 38.64, "volume": 10404410.0}, {"date": "2025-11-03", "close": 36.93, "volume": 8036739.0}, {"date": "2025-11-04", "close": 36.56, "volume": 7133423.0}, {"date": "2025-11-05", "close": 36.32, "volume": 7425382.0}, {"date": "2025-11-06", "close": 36.54, "volume": 5052302.0}, {"date": "2025-11-07", "close": 38.1, "volume": 6325031.0}, {"date": "2025-11-10", "close": 37.93, "volume": 5067266.0}, {"date": "2025-11-11", "close": 38.5, "volume": 4025216.0}, {"date": "2025-11-12", "close": 38.17, "volume": 4444233.0}, {"date": "2025-11-13", "close": 37.89, "volume": 4020767.0}, {"date": "2025-11-14", "close": 37.35, "volume": 3707781.0}, {"date": "2025-11-17", "close": 36.69, "volume": 4240135.0}, {"date": "2025-11-18", "close": 36.85, "volume": 5337395.0}, {"date": "2025-11-19", "close": 36.39, "volume": 4073490.0}, {"date": "2025-11-20", "close": 35.6, "volume": 4366519.0}, {"date": "2025-11-21", "close": 37.67, "volume": 5525204.0}, {"date": "2025-11-24", "close": 37.59, "volume": 8743393.0}, {"date": "2025-11-25", "close": 39.13, "volume": 5149276.0}, {"date": "2025-11-26", "close": 39.36, "volume": 3301277.0}, {"date": "2025-11-28", "close": 39.48, "volume": 1681400.0}, {"date": "2025-12-01", "close": 39.19, "volume": 3201140.0}, {"date": "2025-12-02", "close": 37.85, "volume": 6193219.0}, {"date": "2025-12-03", "close": 39.22, "volume": 4949235.0}, {"date": "2025-12-04", "close": 39.13, "volume": 4444749.0}, {"date": "2025-12-05", "close": 39.06, "volume": 3397333.0}, {"date": "2025-12-08", "close": 38.51, "volume": 3716022.0}, {"date": "2025-12-09", "close": 37.58, "volume": 4599619.0}, {"date": "2025-12-10", "close": 39.12, "volume": 6782429.0}, {"date": "2025-12-11", "close": 39.05, "volume": 6118505.0}, {"date": "2025-12-12", "close": 38.54, "volume": 8580561.0}, {"date": "2025-12-15", "close": 38.6, "volume": 4468119.0}, {"date": "2025-12-16", "close": 38.61, "volume": 3918129.0}, {"date": "2025-12-17", "close": 38.69, "volume": 3495702.0}, {"date": "2025-12-18", "close": 38.6, "volume": 3485668.0}, {"date": "2025-12-19", "close": 38.24, "volume": 9265527.0}, {"date": "2025-12-22", "close": 39.29, "volume": 4492779.0}, {"date": "2025-12-23", "close": 39.46, "volume": 3319563.0}, {"date": "2025-12-24", "close": 39.37, "volume": 1064293.0}, {"date": "2025-12-26", "close": 39.89, "volume": 2502170.0}, {"date": "2025-12-29", "close": 39.86, "volume": 2938797.0}, {"date": "2025-12-30", "close": 39.73, "volume": 2071074.0}, {"date": "2025-12-31", "close": 39.39, "volume": 2524462.0}, {"date": "2026-01-02", "close": 40.25, "volume": 3448467.0}, {"date": "2026-01-05", "close": 40.52, "volume": 5704285.0}, {"date": "2026-01-06", "close": 41.0, "volume": 5768549.0}, {"date": "2026-01-07", "close": 39.56, "volume": 5951970.0}, {"date": "2026-01-08", "close": 42.08, "volume": 5771712.0}, {"date": "2026-01-09", "close": 43.34, "volume": 4422867.0}, {"date": "2026-01-12", "close": 42.36, "volume": 4108910.0}, {"date": "2026-01-13", "close": 42.56, "volume": 3898952.0}, {"date": "2026-01-14", "close": 42.84, "volume": 5017113.0}, {"date": "2026-01-15", "close": 43.66, "volume": 5126981.0}, {"date": "2026-01-16", "close": 43.35, "volume": 3917238.0}, {"date": "2026-01-20", "close": 41.66, "volume": 7093675.0}, {"date": "2026-01-21", "close": 42.79, "volume": 7011840.0}, {"date": "2026-01-22", "close": 41.84, "volume": 9120278.0}, {"date": "2026-01-23", "close": 43.04, "volume": 15894060.0}, {"date": "2026-01-26", "close": 43.0, "volume": 7300561.0}, {"date": "2026-01-27", "close": 42.2, "volume": 6279051.0}, {"date": "2026-01-28", "close": 41.49, "volume": 14320350.0}, {"date": "2026-01-29", "close": 39.0, "volume": 19153270.0}, {"date": "2026-01-30", "close": 40.32, "volume": 10161550.0}, {"date": "2026-02-02", "close": 40.69, "volume": 7954785.0}, {"date": "2026-02-03", "close": 42.06, "volume": 10689230.0}, {"date": "2026-02-04", "close": 44.69, "volume": 14746150.0}, {"date": "2026-02-05", "close": 44.37, "volume": 11033330.0}, {"date": "2026-02-06", "close": 46.58, "volume": 7547621.0}, {"date": "2026-02-09", "close": 47.5, "volume": 8733597.0}, {"date": "2026-02-10", "close": 48.0, "volume": 7603392.0}, {"date": "2026-02-11", "close": 49.19, "volume": 6521650.0}, {"date": "2026-02-12", "close": 49.17, "volume": 8222288.0}, {"date": "2026-02-13", "close": 49.1, "volume": 3958703.0}, {"date": "2026-02-17", "close": 49.05, "volume": 5012804.0}, {"date": "2026-02-18", "close": 48.48, "volume": 4923948.0}, {"date": "2026-02-19", "close": 46.86, "volume": 7065797.0}, {"date": "2026-02-20", "close": 46.87, "volume": 5918176.0}, {"date": "2026-02-23", "close": 44.41, "volume": 8256009.0}, {"date": "2026-02-24", "close": 44.02, "volume": 5571700.0}, {"date": "2026-02-25", "close": 43.66, "volume": 8754039.0}, {"date": "2026-02-26", "close": 43.13, "volume": 6846551.0}, {"date": "2026-02-27", "close": 43.55, "volume": 6097183.0}, {"date": "2026-03-02", "close": 42.89, "volume": 4169645.0}, {"date": "2026-03-03", "close": 42.05, "volume": 4249571.0}, {"date": "2026-03-04", "close": 42.58, "volume": 5250559.0}, {"date": "2026-03-05", "close": 41.31, "volume": 4333354.0}, {"date": "2026-03-06", "close": 39.53, "volume": 5954320.0}, {"date": "2026-03-09", "close": 38.39, "volume": 10302610.0}, {"date": "2026-03-10", "close": 39.09, "volume": 5447052.0}, {"date": "2026-03-11", "close": 38.66, "volume": 3164640.0}, {"date": "2026-03-12", "close": 35.65, "volume": 6258276.0}, {"date": "2026-03-13", "close": 37.25, "volume": 8715984.0}, {"date": "2026-03-16", "close": 37.54, "volume": 4220925.0}, {"date": "2026-03-17", "close": 37.39, "volume": 3547102.0}, {"date": "2026-03-18", "close": 35.9, "volume": 5222905.0}, {"date": "2026-03-19", "close": 34.0, "volume": 9732074.0}, {"date": "2026-03-20", "close": 33.76, "volume": 12468830.0}, {"date": "2026-03-23", "close": 35.56, "volume": 9053208.0}, {"date": "2026-03-24", "close": 36.14, "volume": 8415651.0}, {"date": "2026-03-25", "close": 36.47, "volume": 5871114.0}, {"date": "2026-03-26", "close": 36.15, "volume": 6496382.0}, {"date": "2026-03-27", "close": 35.45, "volume": 5538828.0}, {"date": "2026-03-30", "close": 35.0, "volume": 5742853.0}, {"date": "2026-03-31", "close": 35.7, "volume": 12072970.0}, {"date": "2026-04-01", "close": 35.66, "volume": 6189176.0}, {"date": "2026-04-02", "close": 34.79, "volume": 7663806.0}, {"date": "2026-04-06", "close": 34.93, "volume": 8068317.0}, {"date": "2026-04-07", "close": 34.54, "volume": 5516248.0}, {"date": "2026-04-08", "close": 37.07, "volume": 9717978.0}, {"date": "2026-04-09", "close": 36.78, "volume": 6499848.0}, {"date": "2026-04-10", "close": 36.5, "volume": 4255806.0}, {"date": "2026-04-13", "close": 36.65, "volume": 6371141.0}, {"date": "2026-04-14", "close": 36.54, "volume": 4636161.0}, {"date": "2026-04-15", "close": 36.51, "volume": 3628248.0}, {"date": "2026-04-16", "close": 36.19, "volume": 5692122.0}, {"date": "2026-04-17", "close": 37.13, "volume": 6013043.0}, {"date": "2026-04-20", "close": 36.89, "volume": 6230411.0}, {"date": "2026-04-21", "close": 35.44, "volume": 4266832.0}, {"date": "2026-04-22", "close": 33.33, "volume": 8044791.0}, {"date": "2026-04-23", "close": 33.54, "volume": 10062820.0}, {"date": "2026-04-24", "close": 32.65, "volume": 7838324.0}, {"date": "2026-04-27", "close": 32.65, "volume": 9654842.0}, {"date": "2026-04-28", "close": 34.02, "volume": 8237061.0}, {"date": "2026-04-29", "close": 33.58, "volume": 8275714.0}, {"date": "2026-04-30", "close": 30.42, "volume": 18060510.0}, {"date": "2026-05-01", "close": 31.76, "volume": 13283950.0}, {"date": "2026-05-04", "close": 31.2, "volume": 7544551.0}, {"date": "2026-05-05", "close": 31.86, "volume": 7690978.0}, {"date": "2026-05-06", "close": 33.52, "volume": 9519396.0}, {"date": "2026-05-07", "close": 33.08, "volume": 6412920.0}, {"date": "2026-05-08", "close": 33.03, "volume": 4919275.0}, {"date": "2026-05-11", "close": 32.47, "volume": 4692274.0}, {"date": "2026-05-12", "close": 32.87, "volume": 5469915.0}, {"date": "2026-05-13", "close": 31.98, "volume": 5726884.0}, {"date": "2026-05-14", "close": 31.6, "volume": 6713317.0}, {"date": "2026-05-15", "close": 30.26, "volume": 6549195.0}, {"date": "2026-05-18", "close": 30.4, "volume": 5746994.0}, {"date": "2026-05-19", "close": 29.38, "volume": 5017779.0}, {"date": "2026-05-20", "close": 30.88, "volume": 6553082.0}, {"date": "2026-05-21", "close": 31.5, "volume": 6170855.0}, {"date": "2026-05-22", "close": 31.29, "volume": 6173896.0}, {"date": "2026-05-26", "close": 31.96, "volume": 4954516.0}, {"date": "2026-05-27", "close": 32.42, "volume": 4588653.0}, {"date": "2026-05-28", "close": 33.32, "volume": 4940052.0}, {"date": "2026-05-29", "close": 33.47, "volume": 8823901.0}, {"date": "2026-06-01", "close": 33.69, "volume": 6007907.0}, {"date": "2026-06-02", "close": 33.83, "volume": 5582718.0}, {"date": "2026-06-03", "close": 33.4, "volume": 5033912.0}, {"date": "2026-06-04", "close": 33.88, "volume": 5366559.0}, {"date": "2026-06-05", "close": 33.61, "volume": 5145094.0}, {"date": "2026-06-08", "close": 32.86, "volume": 3924654.0}, {"date": "2026-06-09", "close": 34.12, "volume": 5656573.0}, {"date": "2026-06-10", "close": 31.85, "volume": 6302891.0}, {"date": "2026-06-11", "close": 34.95, "volume": 9754070.0}, {"date": "2026-06-12", "close": 36.15, "volume": 9354806.0}, {"date": "2026-06-15", "close": 36.39, "volume": 7483257.0}, {"date": "2026-06-16", "close": 36.15, "volume": 5301854.0}, {"date": "2026-06-17", "close": 36.16, "volume": 6902821.0}, {"date": "2026-06-18", "close": 36.82, "volume": 11515890.0}, {"date": "2026-06-22", "close": 36.89, "volume": 8203081.0}, {"date": "2026-06-23", "close": 36.56, "volume": 4954748.0}, {"date": "2026-06-24", "close": 38.3, "volume": 6007870.0}, {"date": "2026-06-25", "close": 39.02, "volume": 6966344.0}, {"date": "2026-06-26", "close": 38.76, "volume": 4950212.0}, {"date": "2026-06-29", "close": 38.23, "volume": 4768064.0}, {"date": "2026-06-30", "close": 38.1, "volume": 4784958.0}, {"date": "2026-07-01", "close": 38.34, "volume": 4196724.0}, {"date": "2026-07-02", "close": 38.79, "volume": 3340252.0}, {"date": "2026-07-06", "close": 38.58, "volume": 4138970.0}, {"date": "2026-07-07", "close": 37.92, "volume": 4642739.0}, {"date": "2026-07-08", "close": 36.67, "volume": 4868617.0}, {"date": "2026-07-09", "close": 37.18, "volume": 5757410.0}, {"date": "2026-07-10", "close": 37.93, "volume": 5040943.0}, {"date": "2026-07-13", "close": 37.0, "volume": 6606053.0}, {"date": "2026-07-14", "close": 36.5, "volume": 5414285.0}, {"date": "2026-07-15", "close": 36.74, "volume": 5839558.0}, {"date": "2026-07-16", "close": 37.87, "volume": 4485130.0}, {"date": "2026-07-17", "close": 37.56, "volume": 3726454.0}, {"date": "2026-07-20", "close": 36.25, "volume": 5820545.0}, {"date": "2026-07-21", "close": 36.35, "volume": 5997505.0}, {"date": "2026-07-22", "close": 38.09, "volume": 5016309.0}, {"date": "2026-07-23", "close": 37.91, "volume": 4465619.0}, {"date": "2026-07-24", "close": 42.16, "volume": 11975300.0}, {"date": "2026-07-27", "close": 42.41, "volume": 7139459.0}, {"date": "2026-07-28", "close": 44.09, "volume": 7243761.0}, {"date": "2026-07-29", "close": 42.64, "volume": 5701352.0}, {"date": "2026-07-30", "close": 43.15, "volume": 7357743.0}, {"date": "2026-07-31", "close": 40.83, "volume": 7396522.0}, {"date": "2026-08-03", "close": 41.45, "volume": 4307561.0}, {"date": "2026-08-04", "close": 42.31, "volume": 4351360.0}, {"date": "2026-08-05", "close": 42.25, "volume": 5300186.0}, {"date": "2026-08-06", "close": 40.53, "volume": 3603416.0}, {"date": "2026-08-07", "close": 41.58, "volume": 3593985.0}], "refreshing": true}