{"ticker": "MAS", "overview": {"cik": "62996", "ticker": "MAS", "name": "MASCO CORP /DE/", "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "sic": "3430", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000494", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000062996-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000062996-26-000026", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0000062996-26-000022", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000062996-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000062996-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005162", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005160", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005156", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005155", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005154", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005153", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005152", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005151", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005150", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000870", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0000062996-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000062996-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045890", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001193125-26-151268", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001193125-26-151241", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-31", "title": "Form PRE 14A", "accession": "0001193125-26-134506", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001743", "price_sensitive": false}]}, "description": "MASCO CORP /DE/ trades as MAS on the NYSE and is registered in the United States, classified under Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures (SIC 3430). Privy Trades holds 1,041 insider filings for the company, from December 2003 to March 2026. Across those, 40 insiders disclosed 16 open-market purchases totalling $13.44M against 235 sales totalling $595.21M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 16, "buy_sum": 13435646.9312, "sell_n": 235, "sell_sum": 595210853.0283, "net": -581775206.0971, "insiders": 40, "first_date": "2003-12-02", "last_date": "2026-03-07"}, "metrics": {"ticker": "MAS", "has_prices": true, "as_of": "2026-08-07", "last": 77.51, "prev_close": 75.47, "change": 2.0400000000000063, "change_pct": 0.02703060818868433, "session_volume": 1838811.0, "vwap_5": 76.36834323509913, "vwap_20": 76.5881179261538, "vwap_60": 74.08348572981637, "vwap_250": 69.40191064232229, "high_52w": 82.77, "low_52w": 58.6, "avg_volume_20": 2884891.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000494", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ takes a 5.3% passive stake in MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0000093751-26-000494-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000813917-26-000035", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "HARRIS ASSOCIATES L P moves to a 4.2% passive stake in MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001225208-26-005150", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Mark R. Alexander", "who_key": "Alexander Mark R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005150/0001225208-26-005150-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005151", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Gary A. Coombe", "who_key": "Coombe Gary A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005151/0001225208-26-005151-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005152", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Aine Denari", "who_key": "Denari Aine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005152/0001225208-26-005152-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005153", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Marie A. Ffolkes", "who_key": "Ffolkes Marie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005153/0001225208-26-005153-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005154", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Christopher A. O'Herlihy", "who_key": "O'HERLIHY CHRISTOPHER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005154/0001225208-26-005154-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005155", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Lisa A. Payne", "who_key": "PAYNE LISA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005155/0001225208-26-005155-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005156", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "John C. Plant", "who_key": "PLANT JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005156/0001225208-26-005156-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005160", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Reddy Sandeep", "who_key": "Sandeep Reddy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005160/0001225208-26-005160-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001225208-26-005162", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Charles K. Stevens III", "who_key": "Stevens Charles K. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826005162/0001225208-26-005162-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0002100119-26-000870", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ takes a 7.35% passive stake in MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0002100119-26-000870-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000491", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ crosses 5% of MAS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0002100121-26-000491-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-001743", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ adjusts its stake in MAS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0000102909-26-001743-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0001225208-26-003477", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Lisa A. Payne", "who_key": "PAYNE LISA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1065350.0999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Board member offloads $1.1M of MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826003477/0001225208-26-003477-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346480}, {"id": "0001225208-26-003476", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Jai Shah", "who_key": "Shah Jai", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 280740.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826003476/0001225208-26-003476-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347920}, {"id": "0001225208-26-002737", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Heath M. Eisman", "who_key": "Eisman Heath M", "role": "VP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53720.505000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider offloads $54K of MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826002737/0001225208-26-002737-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359440}, {"id": "0001225208-26-002738", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Kenneth G. Cole", "who_key": "Cole Kenneth G.", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 120078.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826002738/0001225208-26-002738-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0001225208-26-002739", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Richard Allan Marshall", "who_key": "Marshall Richard Allan", "role": "VP - Masco Operating Sys.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37007.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826002739/0001225208-26-002739-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0001225208-26-002740", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Jonathon Nudi", "who_key": "Nudi Jonathon", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 179721.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826002740/0001225208-26-002740-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0001225208-26-002741", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Jai Shah", "who_key": "Shah Jai", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 140414.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826002741/0001225208-26-002741-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0001225208-26-002742", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Jennifer A. Stone", "who_key": "Stone Jennifer A", "role": "VP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 342556.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "C-suite exec files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826002742/0001225208-26-002742-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0001225208-26-002743", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Richard J. Westenberg", "who_key": "Westenberg Richard J.", "role": "VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 471760.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CFO files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826002743/0001225208-26-002743-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360880}, {"id": "0001225208-26-001946", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Kenneth G. Cole", "who_key": "Cole Kenneth G.", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3998008.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "$4M sale: An insider lightens up on MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001946/0001225208-26-001946-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379600}, {"id": "0001225208-26-001947", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Heath M. Eisman", "who_key": "Eisman Heath M", "role": "VP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001947/0001225208-26-001947-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379600}, {"id": "0001225208-26-001948", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Richard Allan Marshall", "who_key": "Marshall Richard Allan", "role": "VP - Masco Operating Sys.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109951.72000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001948/0001225208-26-001948-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379600}, {"id": "0001225208-26-001953", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Jonathon Nudi", "who_key": "Nudi Jonathon", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001953/0001225208-26-001953-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379600}, {"id": "0001225208-26-001954", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Jai Shah", "who_key": "Shah Jai", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 251849.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001954/0001225208-26-001954-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379600}, {"id": "0001225208-26-001955", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Jennifer A. Stone", "who_key": "Stone Jennifer A", "role": "VP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "C-suite exec files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001955/0001225208-26-001955-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379600}, {"id": "0001225208-26-001957", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Richard J. Westenberg", "who_key": "Westenberg Richard J.", "role": "VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CFO files routine paperwork on MAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001957/0001225208-26-001957-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379600}], "recent_buys": [{"id": "0001225208-16-032112", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "John C. Plant", "who_key": "PLANT JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1316.5, "score": 19.4, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MAS lands a director's $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816032112/0001225208-16-032112-index.htm", "trade_date": "2015-09-10", "timestamp": "2015-09-10", "mins": 5863120}, {"id": "0001225208-14-012349", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Christopher A. O'Herlihy", "who_key": "O'HERLIHY CHRISTOPHER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60330.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MAS lands a director's $60K", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520814012349/0001225208-14-012349-index.htm", "trade_date": "2014-05-06", "timestamp": "2014-05-06", "mins": 6571600}, {"id": "0001225208-13-025754", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106547.09999999999, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider cluster: 3 buying MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520813025754/0001225208-13-025754-index.htm", "trade_date": "2013-12-18", "timestamp": "2013-12-18", "mins": 6771760}, {"id": "0001225208-13-004375", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25001.912, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider cluster: 4 buying MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520813004375/0001225208-13-004375-index.htm", "trade_date": "2013-02-15", "timestamp": "2013-02-15", "mins": 7212400}, {"id": "0001225208-12-024319", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Lisa A. Payne", "who_key": "PAYNE LISA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14997.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "That makes 4 insiders into MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520812024319/0001225208-12-024319-index.htm", "trade_date": "2012-11-30", "timestamp": "2012-11-30", "mins": 7323280}, {"id": "0001225208-11-022125", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Mary Ann Van Lokeren", "who_key": "VAN LOKEREN MARY ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13866.8, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "5 insiders pile into MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520811022125/0001225208-11-022125-index.htm", "trade_date": "2011-09-22", "timestamp": "2011-09-22", "mins": 7949680}, {"id": "0001225208-11-019711", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Mary Ann Van Lokeren", "who_key": "VAN LOKEREN MARY ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110004.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "That makes 6 insiders into MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520811019711/0001225208-11-019711-index.htm", "trade_date": "2011-08-10", "timestamp": "2011-08-10", "mins": 8011600}, {"id": "0000062996-09-000031", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Timothy Wadhams", "who_key": "WADHAMS TIMOTHY", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 185000.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "The whole bench is buying MAS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299609000031/0000062996-09-000031-index.htm", "trade_date": "2009-03-09", "timestamp": "2009-03-09", "mins": 9284560}, {"id": "0000062996-08-000064", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Richard A. Manoogian", "who_key": "MANOOGIAN RICHARD A", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1981355.95, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "The whole bench is buying MAS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299608000064/0000062996-08-000064-index.htm", "trade_date": "2008-06-20", "timestamp": "2008-06-20", "mins": 9661840}, {"id": "0000062996-08-000062", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "John G. Sznewajs", "who_key": "Sznewajs John G", "role": "CFO, VP Corp. Devel.&Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43250.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "8 insiders now buying MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299608000062/0000062996-08-000062-index.htm", "trade_date": "2008-06-11", "timestamp": "2008-06-11", "mins": 9674800}, {"id": "0000062996-08-000060", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Richard A. Manoogian", "who_key": "MANOOGIAN RICHARD A", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3489940.3492, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "9 insiders pile into MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299608000060/0000062996-08-000060-index.htm", "trade_date": "2008-06-06", "timestamp": "2008-06-06", "mins": 9682000}, {"id": "0000062996-08-000058", "src": "INSIDERS", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Richard A. Manoogian", "who_key": "MANOOGIAN RICHARD A", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5373467.24, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider cluster: 9 buying MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299608000058/0000062996-08-000058-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702160}], "institutional": [{"id": "13DG-0000093751-26-000494", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ takes a 5.3% passive stake in MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0000093751-26-000494-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000813917-26-000035", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "HARRIS ASSOCIATES L P moves to a 4.2% passive stake in MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000870", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ takes a 7.35% passive stake in MAS", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0002100119-26-000870-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000491", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ crosses 5% of MAS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0002100121-26-000491-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-001743", "src": "13DG", "ticker": "MAS", "cik": "62996", "company": "MASCO CORP /DE/", "company_raw": "MASCO CORP /DE/", "who": "Masco Corp /DE/", "who_key": "MASCO CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "MASCO CORP /DE/ adjusts its stake in MAS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62996/0000102909-26-001743-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": "Masco Corporation Common Stock", "new_value": "MASCO CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000062996", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000062996", "applied": 1, "detected_at": "2026-10-26T02:15:57.396475"}]}, "key_people": [{"who": "Richard A. Manoogian", "who_key": "MANOOGIAN RICHARD A", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 10844763.5392, "sold": 233426845.6878, "net": -222582082.14859998, "trades": 46, "top_score": 59.9, "lean": "selling", "history": [{"action": "SELL", "amount": 4220753.67, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820004554/0001225208-20-004554-index.htm"}, {"action": "SELL", "amount": 4211655.0, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820003854/0001225208-20-003854-index.htm"}, {"action": "SELL", "amount": 5643820.056, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819014788/0001225208-19-014788-index.htm"}, {"action": "SELL", "amount": 3098340.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520818015721/0001225208-18-015721-index.htm"}, {"action": "SELL", "amount": 1564805.0, "date": "2018-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520818015339/0001225208-18-015339-index.htm"}, {"action": "SELL", "amount": 4611675.0, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520818015166/0001225208-18-015166-index.htm"}, {"action": "SELL", "amount": 1997445.5337999999, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520818005999/0001225208-18-005999-index.htm"}, {"action": "SELL", "amount": 3547120.3209, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520818003713/0001225208-18-003713-index.htm"}, {"action": "SELL", "amount": 1104695.7963, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817010582/0001225208-17-010582-index.htm"}, {"action": "SELL", "amount": 2238331.1023, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817010279/0001225208-17-010279-index.htm"}, {"action": "SELL", "amount": 2269089.28, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817010063/0001225208-17-010063-index.htm"}, {"action": "SELL", "amount": 1279420.6392, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816037671/0001225208-16-037671-index.htm"}, {"action": "SELL", "amount": 1613993.4, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816037127/0001225208-16-037127-index.htm"}, {"action": "SELL", "amount": 2442252.7766, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816033889/0001225208-16-033889-index.htm"}, {"action": "SELL", "amount": 1182660.0, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816029955/0001225208-16-029955-index.htm"}, {"action": "SELL", "amount": 3228196.0, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816029817/0001225208-16-029817-index.htm"}, {"action": "SELL", "amount": 4358400.0, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816029724/0001225208-16-029724-index.htm"}, {"action": "SELL", "amount": 4398150.0, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815020346/0001225208-15-020346-index.htm"}, {"action": "SELL", "amount": 4322775.0, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815020121/0001225208-15-020121-index.htm"}, {"action": "SELL", "amount": 5291960.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815016359/0001225208-15-016359-index.htm"}, {"action": "SELL", "amount": 7875840.0, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815016156/0001225208-15-016156-index.htm"}, {"action": "SELL", "amount": 6701615.0, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815005315/0001225208-15-005315-index.htm"}, {"action": "SELL", "amount": 6679775.0, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815004948/0001225208-15-004948-index.htm"}, {"action": "SELL", "amount": 12417470.0, "date": "2014-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520814024492/0001225208-14-024492-index.htm"}, {"action": "SELL", "amount": 4668600.0, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520814023563/0001225208-14-023563-index.htm"}], "latest": {"action": "SELL", "amount": 4220753.67, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820004554/0001225208-20-004554-index.htm"}}, {"who": "Keith J. Allman", "who_key": "Allman Keith J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 161775420.2879, "net": -161775420.2879, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1658768.28, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520825002573/0001225208-25-002573-index.htm"}, {"action": "SELL", "amount": 95538185.429, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520824003958/0001225208-24-003958-index.htm"}, {"action": "SELL", "amount": 11238436.248, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823007529/0001225208-23-007529-index.htm"}, {"action": "SELL", "amount": 11238436.248, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823007596/0001225208-23-007596-index.htm"}, {"action": "SELL", "amount": 1808017.22, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823002964/0001225208-23-002964-index.htm"}, {"action": "SELL", "amount": 3849588.0774, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823002014/0001225208-23-002014-index.htm"}, {"action": "SELL", "amount": 1785748.32, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823001751/0001225208-23-001751-index.htm"}, {"action": "SELL", "amount": 2452221.8099999996, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823001601/0001225208-23-001601-index.htm"}, {"action": "SELL", "amount": 3198363.3269, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823001365/0001225208-23-001365-index.htm"}, {"action": "SELL", "amount": 3624386.9052000004, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823001296/0001225208-23-001296-index.htm"}, {"action": "SELL", "amount": 728697.7999999999, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823000732/0001225208-23-000732-index.htm"}, {"action": "SELL", "amount": 487900.0, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822010992/0001225208-22-010992-index.htm"}, {"action": "SELL", "amount": 520200.00000000006, "date": "2022-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822008800/0001225208-22-008800-index.htm"}, {"action": "SELL", "amount": 498778.9284, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822005856/0001225208-22-005856-index.htm"}, {"action": "SELL", "amount": 1183599.1529, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822003700/0001225208-22-003700-index.htm"}, {"action": "SELL", "amount": 2662982.0532, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822001837/0001225208-22-001837-index.htm"}, {"action": "SELL", "amount": 2120306.9, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822000851/0001225208-22-000851-index.htm"}, {"action": "SELL", "amount": 572200.0, "date": "2021-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821013111/0001225208-21-013111-index.htm"}, {"action": "SELL", "amount": 582800.0, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821010715/0001225208-21-010715-index.htm"}, {"action": "SELL", "amount": 628200.0, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821006770/0001225208-21-006770-index.htm"}, {"action": "SELL", "amount": 348087.60000000003, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821004044/0001225208-21-004044-index.htm"}, {"action": "SELL", "amount": 1588550.81, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821001840/0001225208-21-001840-index.htm"}, {"action": "SELL", "amount": 2383253.96, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821000886/0001225208-21-000886-index.htm"}, {"action": "SELL", "amount": 7815085.448, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820010455/0001225208-20-010455-index.htm"}, {"action": "SELL", "amount": 2042195.2788, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819004657/0001225208-19-004657-index.htm"}], "latest": {"action": "SELL", "amount": 1658768.28, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520825002573/0001225208-25-002573-index.htm"}}, {"who": "John G. Sznewajs", "who_key": "Sznewajs John G", "role": "CFO, VP Corp. Devel.&Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 43250.0, "sold": 41700732.0742, "net": -41657482.0742, "trades": 25, "top_score": 42.6, "lean": "selling", "history": [{"action": "SELL", "amount": 810382.5021, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823005827/0001225208-23-005827-index.htm"}, {"action": "SELL", "amount": 2159622.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823005692/0001225208-23-005692-index.htm"}, {"action": "SELL", "amount": 3719010.625, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823005408/0001225208-23-005408-index.htm"}, {"action": "SELL", "amount": 1028188.7999999999, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823002026/0001225208-23-002026-index.htm"}, {"action": "SELL", "amount": 3100121.3662, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823001367/0001225208-23-001367-index.htm"}, {"action": "SELL", "amount": 749931.75, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822001838/0001225208-22-001838-index.htm"}, {"action": "SELL", "amount": 457053.44999999995, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520822000858/0001225208-22-000858-index.htm"}, {"action": "SELL", "amount": 681213.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821007968/0001225208-21-007968-index.htm"}, {"action": "SELL", "amount": 88099.20000000001, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821004045/0001225208-21-004045-index.htm"}, {"action": "SELL", "amount": 428039.15, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821001846/0001225208-21-001846-index.htm"}, {"action": "SELL", "amount": 597255.12, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821000887/0001225208-21-000887-index.htm"}, {"action": "SELL", "amount": 2031265.5968, "date": "2020-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820001002/0001225208-20-001002-index.htm"}, {"action": "SELL", "amount": 3966042.8864, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820000841/0001225208-20-000841-index.htm"}, {"action": "SELL", "amount": 1955858.8032000002, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820000608/0001225208-20-000608-index.htm"}, {"action": "SELL", "amount": 918034.0, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819015305/0001225208-19-015305-index.htm"}, {"action": "SELL", "amount": 3494067.8616, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819011813/0001225208-19-011813-index.htm"}, {"action": "SELL", "amount": 6596766.2592, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819004659/0001225208-19-004659-index.htm"}, {"action": "SELL", "amount": 3772770.7449999996, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520818012877/0001225208-18-012877-index.htm"}, {"action": "SELL", "amount": 2091355.5969999998, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817016602/0001225208-17-016602-index.htm"}, {"action": "SELL", "amount": 720414.1209, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816037128/0001225208-16-037128-index.htm"}, {"action": "SELL", "amount": 145630.3366, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815020347/0001225208-15-020347-index.htm"}, {"action": "SELL", "amount": 554645.5581, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815004949/0001225208-15-004949-index.htm"}, {"action": "SELL", "amount": 639050.0729, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520813024431/0001225208-13-024431-index.htm"}, {"action": "SELL", "amount": 995913.2731999999, "date": "2013-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520813004381/0001225208-13-004381-index.htm"}, {"action": "BUY", "amount": 43250.0, "date": "2008-06-11", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299608000062/0000062996-08-000062-index.htm"}], "latest": {"action": "SELL", "amount": 810382.5021, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823005827/0001225208-23-005827-index.htm"}}, {"who": "Kenneth G. Cole", "who_key": "Cole Kenneth G.", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 18445894.3913, "net": -18445894.3913, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3998008.92, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001946/0001225208-26-001946-index.htm"}, {"action": "SELL", "amount": 2961459.1174, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520824008652/0001225208-24-008652-index.htm"}, {"action": "SELL", "amount": 2702938.5360000003, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520824002961/0001225208-24-002961-index.htm"}, {"action": "SELL", "amount": 1689538.4679999999, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823010769/0001225208-23-010769-index.htm"}, {"action": "SELL", "amount": 549531.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823006642/0001225208-23-006642-index.htm"}, {"action": "SELL", "amount": 2089730.6819999996, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821007608/0001225208-21-007608-index.htm"}, {"action": "SELL", "amount": 2205520.9859, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820010456/0001225208-20-010456-index.htm"}, {"action": "SELL", "amount": 921945.9999999999, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819015045/0001225208-19-015045-index.htm"}, {"action": "SELL", "amount": 927121.6949, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819004656/0001225208-19-004656-index.htm"}, {"action": "SELL", "amount": 84663.42499999999, "date": "2017-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817015135/0001225208-17-015135-index.htm"}, {"action": "SELL", "amount": 134345.0853, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816037129/0001225208-16-037129-index.htm"}, {"action": "SELL", "amount": 35134.4294, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816030148/0001225208-16-030148-index.htm"}, {"action": "SELL", "amount": 68330.3124, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520814014621/0001225208-14-014621-index.htm"}, {"action": "SELL", "amount": 77625.735, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520813017180/0001225208-13-017180-index.htm"}], "latest": {"action": "SELL", "amount": 3998008.92, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520826001946/0001225208-26-001946-index.htm"}}, {"who": "Jai Shah", "who_key": "Shah Jai", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17318837.6438, "net": -17318837.6438, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6304327.1620000005, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520825007481/0001225208-25-007481-index.htm"}, {"action": "SELL", "amount": 3249276.1662, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520824003304/0001225208-24-003304-index.htm"}, {"action": "SELL", "amount": 1559450.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520823010768/0001225208-23-010768-index.htm"}, {"action": "SELL", "amount": 1986530.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821007609/0001225208-21-007609-index.htm"}, {"action": "SELL", "amount": 3400818.4926000005, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819014492/0001225208-19-014492-index.htm"}, {"action": "SELL", "amount": 818435.8230000001, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520813007758/0001225208-13-007758-index.htm"}], "latest": {"action": "SELL", "amount": 6304327.1620000005, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520825007481/0001225208-25-007481-index.htm"}}, {"who": "Timothy Wadhams", "who_key": "WADHAMS TIMOTHY", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1983352.0, "sold": 13446994.4763, "net": -11463642.4763, "trades": 5, "top_score": 65.1, "lean": "selling", "history": [{"action": "SELL", "amount": 2211940.9179, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520814007742/0001225208-14-007742-index.htm"}, {"action": "SELL", "amount": 8716623.404, "date": "2013-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520813004538/0001225208-13-004538-index.htm"}, {"action": "BUY", "amount": 185000.0, "date": "2009-03-09", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299609000031/0000062996-09-000031-index.htm"}, {"action": "BUY", "amount": 1798352.0, "date": "2008-03-17", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299608000028/0000062996-08-000028-index.htm"}, {"action": "SELL", "amount": 2518430.1544000003, "date": "2004-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299604000149/0000062996-04-000149-index.htm"}], "latest": {"action": "SELL", "amount": 2211940.9179, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520814007742/0001225208-14-007742-index.htm"}}, {"who": "Renee Straber", "who_key": "Straber Renee", "role": "VP - Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15031455.0698, "net": -15031455.0698, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225301.725, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520825003381/0001225208-25-003381-index.htm"}, {"action": "SELL", "amount": 3394925.385, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520824009676/0001225208-24-009676-index.htm"}, {"action": "SELL", "amount": 3988423.457, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520824003797/0001225208-24-003797-index.htm"}, {"action": "SELL", "amount": 2518579.5300000003, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000095010323011315/0000950103-23-011315-index.htm"}, {"action": "SELL", "amount": 451489.1382, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520821004790/0001225208-21-004790-index.htm"}, {"action": "SELL", "amount": 2829254.63, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520820010422/0001225208-20-010422-index.htm"}, {"action": "SELL", "amount": 1114062.7338, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520819004658/0001225208-19-004658-index.htm"}, {"action": "SELL", "amount": 109529.87759999999, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817018421/0001225208-17-018421-index.htm"}, {"action": "SELL", "amount": 171773.7777, "date": "2017-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817011416/0001225208-17-011416-index.htm"}, {"action": "SELL", "amount": 68801.08949999999, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520817005879/0001225208-17-005879-index.htm"}, {"action": "SELL", "amount": 120439.17599999999, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520816034229/0001225208-16-034229-index.htm"}, {"action": "SELL", "amount": 38874.55, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520815021779/0001225208-15-021779-index.htm"}], "latest": {"action": "SELL", "amount": 225301.725, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000122520825003381/0001225208-25-003381-index.htm"}}, {"who": "Eugene A. Gargaro Jr", "who_key": "GARGARO EUGENE A JR", "role": "V.P. & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14172014.486200001, "net": -14172014.486200001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2224868.085, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299606000075/0000062996-06-000075-index.htm"}, {"action": "SELL", "amount": 3919953.73, "date": "2005-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299605000085/0000062996-05-000085-index.htm"}, {"action": "SELL", "amount": 3801795.6000000006, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299604000133/0000062996-04-000133-index.htm"}, {"action": "SELL", "amount": 2222333.0712, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299604000065/0000062996-04-000065-index.htm"}, {"action": "SELL", "amount": 1001532.0, "date": "2003-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299603000056/0000062996-03-000056-index.htm"}, {"action": "SELL", "amount": 1001532.0, "date": "2003-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299603000061/0000062996-03-000061-index.htm"}], "latest": {"action": "SELL", "amount": 2224868.085, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62996/000006299606000075/0000062996-06-000075-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000494", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000062996-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000062996-26-000026", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0000062996-26-000022", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000062996-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000062996-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005162", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005160", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005156", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005155", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005154", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005153", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005152", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005151", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001225208-26-005150", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000870", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0000062996-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000062996-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-045890", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001193125-26-151268", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001193125-26-151241", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-31", "title": "Form PRE 14A", "accession": "0001193125-26-134506", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001743", "price_sensitive": false}], "performance": {"ticker": "MAS", "has_prices": true, "summary": {"n": 17, "avg": 1.089542755263075, "win_rate": 1.0, "best": 1.131738173817382, "worst": 0.41441605839416074, "as_of": "2026-08-07"}, "buys": [{"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": 54.8, "return": 0.41441605839416074}, {"who": "PLANT JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1316.5, "date": "2015-09-10", "score": 19.4, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "O'HERLIHY CHRISTOPHER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60330.0, "date": "2014-05-06", "score": 42.1, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "Parfet Donald R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106547.09999999999, "date": "2013-12-18", "score": 47.2, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "Parfet Donald R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25001.912, "date": "2013-02-15", "score": 40.4, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "PAYNE LISA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14997.5, "date": "2012-11-30", "score": 29.4, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "VAN LOKEREN MARY ANN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13866.8, "date": "2011-09-22", "score": 31.6, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "VAN LOKEREN MARY ANN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110004.0, "date": "2011-08-10", "score": 40.2, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "WADHAMS TIMOTHY", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 185000.0, "date": "2009-03-09", "score": 53.4, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "MANOOGIAN RICHARD A", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1981355.95, "date": "2008-06-20", "score": 54.7, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "Sznewajs John G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, VP Corp. Devel.&Treasurer", "amount": 43250.0, "date": "2008-06-11", "score": 42.6, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "MANOOGIAN RICHARD A", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 3489940.3492, "date": "2008-06-06", "score": 57.7, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "MANOOGIAN RICHARD A", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 5373467.24, "date": "2008-05-23", "score": 59.9, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "WADHAMS TIMOTHY", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1798352.0, "date": "2008-03-17", "score": 65.1, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "PAYNE LISA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79877.58, "date": "2007-08-17", "score": 40.5, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "DOW PETER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66120.0, "date": "2005-06-07", "score": 38.1, "ref_price": 36.36, "return": 1.131738173817382}, {"who": "ISTOCK VERNE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86220.0, "date": "2004-05-05", "score": 41.7, "ref_price": 36.36, "return": 1.131738173817382}]}, "price_series": [{"date": "2016-08-01", "close": 36.36, "volume": 3703471.0}, {"date": "2016-08-02", "close": 36.34, "volume": 2911644.0}, {"date": "2016-08-03", "close": 36.56, "volume": 2507600.0}, {"date": "2016-08-04", "close": 36.28, "volume": 2781558.0}, {"date": "2016-08-05", "close": 36.67, "volume": 2050239.0}, {"date": "2016-08-08", "close": 36.48, "volume": 2516915.0}, {"date": "2016-08-09", "close": 36.23, "volume": 2578259.0}, {"date": "2016-08-10", "close": 36.29, "volume": 1996084.0}, {"date": "2016-08-11", "close": 36.18, "volume": 2932754.0}, {"date": "2016-08-12", "close": 36.07, "volume": 2324619.0}, {"date": "2016-08-15", "close": 36.15, "volume": 1929415.0}, {"date": "2016-08-16", "close": 35.51, "volume": 2758972.0}, {"date": "2016-08-17", "close": 35.47, "volume": 3438575.0}, {"date": "2016-08-18", "close": 35.21, "volume": 3310978.0}, {"date": "2016-08-19", "close": 35.2, "volume": 3052743.0}, {"date": "2016-08-22", "close": 35.38, "volume": 2799210.0}, {"date": "2016-08-23", "close": 35.71, "volume": 3134223.0}, {"date": "2016-08-24", "close": 35.28, "volume": 2707508.0}, {"date": "2016-08-25", "close": 35.26, "volume": 1658433.0}, {"date": "2016-08-26", "close": 35.22, "volume": 1913031.0}, {"date": "2016-08-29", "close": 35.46, "volume": 2427067.0}, {"date": "2016-08-30", "close": 35.41, "volume": 2561266.0}, {"date": "2016-08-31", "close": 35.48, "volume": 3850373.0}, {"date": "2016-09-01", "close": 35.53, "volume": 4287412.0}, {"date": "2016-09-02", "close": 35.46, "volume": 2113013.0}, {"date": "2016-09-06", "close": 35.31, "volume": 2216898.0}, {"date": "2016-09-07", "close": 35.28, "volume": 2448035.0}, {"date": "2016-09-08", "close": 35.15, "volume": 2344250.0}, {"date": "2016-09-09", "close": 33.26, "volume": 6231075.0}, {"date": "2016-09-12", "close": 33.69, "volume": 5307562.0}, {"date": "2016-09-13", "close": 33.03, "volume": 5293108.0}, {"date": "2016-09-14", "close": 33.24, "volume": 4685621.0}, {"date": "2016-09-15", "close": 33.6, "volume": 2956815.0}, {"date": "2016-09-16", "close": 32.9, "volume": 5304371.0}, {"date": "2016-09-19", "close": 32.93, "volume": 3195674.0}, {"date": "2016-09-20", "close": 32.85, "volume": 4350456.0}, {"date": "2016-09-21", "close": 33.39, "volume": 4350146.0}, {"date": "2016-09-22", "close": 34.33, "volume": 5907641.0}, {"date": "2016-09-23", "close": 34.27, "volume": 3356489.0}, {"date": "2016-09-26", "close": 34.33, "volume": 3044179.0}, {"date": "2016-09-27", "close": 34.82, "volume": 4783429.0}, {"date": "2016-09-28", "close": 34.55, "volume": 4164629.0}, {"date": "2016-09-29", "close": 34.22, "volume": 2975206.0}, {"date": "2016-09-30", "close": 34.31, "volume": 5534791.0}, {"date": "2016-10-03", "close": 33.96, "volume": 2882490.0}, {"date": "2016-10-04", "close": 33.86, "volume": 3193260.0}, {"date": "2016-10-05", "close": 34.24, "volume": 3326337.0}, {"date": "2016-10-06", "close": 34.93, "volume": 2788878.0}, {"date": "2016-10-07", "close": 33.51, "volume": 8532947.0}, {"date": "2016-10-10", "close": 33.88, "volume": 3364248.0}, {"date": "2016-10-11", "close": 33.23, "volume": 2921545.0}, {"date": "2016-10-12", "close": 33.56, "volume": 2562325.0}, {"date": "2016-10-13", "close": 33.36, "volume": 2326758.0}, {"date": "2016-10-14", "close": 33.52, "volume": 2029774.0}, {"date": "2016-10-17", "close": 33.8, "volume": 2490050.0}, {"date": "2016-10-18", "close": 33.47, "volume": 3507405.0}, {"date": "2016-10-19", "close": 32.94, "volume": 4828005.0}, {"date": "2016-10-20", "close": 33.19, "volume": 3116803.0}, {"date": "2016-10-21", "close": 33.09, "volume": 3026438.0}, {"date": "2016-10-24", "close": 33.56, "volume": 4257839.0}, {"date": "2016-10-25", "close": 30.38, "volume": 14612320.0}, {"date": "2016-10-26", "close": 30.6, "volume": 7157116.0}, {"date": "2016-10-27", "close": 30.5, "volume": 6695292.0}, {"date": "2016-10-28", "close": 30.72, "volume": 5074224.0}, {"date": "2016-10-31", "close": 30.88, "volume": 4257948.0}, {"date": "2016-11-01", "close": 29.98, "volume": 5626798.0}, {"date": "2016-11-02", "close": 29.43, "volume": 5654127.0}, {"date": "2016-11-03", "close": 29.45, "volume": 4226097.0}, {"date": "2016-11-04", "close": 29.84, "volume": 5018411.0}, {"date": "2016-11-07", "close": 30.27, "volume": 3975569.0}, {"date": "2016-11-08", "close": 30.46, "volume": 3050783.0}, {"date": "2016-11-09", "close": 30.93, "volume": 3559267.0}, {"date": "2016-11-10", "close": 31.45, "volume": 5005253.0}, {"date": "2016-11-11", "close": 31.27, "volume": 4032926.0}, {"date": "2016-11-14", "close": 31.65, "volume": 4742287.0}, {"date": "2016-11-15", "close": 31.93, "volume": 3837783.0}, {"date": "2016-11-16", "close": 31.38, "volume": 4017058.0}, {"date": "2016-11-17", "close": 32.25, "volume": 4471878.0}, {"date": "2016-11-18", "close": 32.46, "volume": 4256459.0}, {"date": "2016-11-21", "close": 32.49, "volume": 4288534.0}, {"date": "2016-11-22", "close": 32.56, "volume": 4247194.0}, {"date": "2016-11-23", "close": 32.39, "volume": 2456018.0}, {"date": "2016-11-25", "close": 32.71, "volume": 1103028.0}, {"date": "2016-11-28", "close": 32.16, "volume": 3924212.0}, {"date": "2016-11-29", "close": 32.21, "volume": 2533111.0}, {"date": "2016-11-30", "close": 31.65, "volume": 3935982.0}, {"date": "2016-12-01", "close": 30.33, "volume": 5397030.0}, {"date": "2016-12-02", "close": 30.32, "volume": 4515443.0}, {"date": "2016-12-05", "close": 31.19, "volume": 4768249.0}, {"date": "2016-12-06", "close": 31.24, "volume": 3614443.0}, {"date": "2016-12-07", "close": 32.13, "volume": 4257509.0}, {"date": "2016-12-08", "close": 32.54, "volume": 2536728.0}, {"date": "2016-12-09", "close": 32.61, "volume": 4031880.0}, {"date": "2016-12-12", "close": 32.4, "volume": 3121674.0}, {"date": "2016-12-13", "close": 32.67, "volume": 3495905.0}, {"date": "2016-12-14", "close": 32.5, "volume": 3766363.0}, {"date": "2016-12-15", "close": 31.54, "volume": 3815203.0}, {"date": "2016-12-16", "close": 31.93, "volume": 6221886.0}, {"date": "2016-12-19", "close": 32.4, "volume": 2865718.0}, {"date": "2016-12-20", "close": 32.46, "volume": 1676866.0}, {"date": "2016-12-21", "close": 32.79, "volume": 2370504.0}, {"date": "2016-12-22", "close": 32.03, "volume": 2071235.0}, {"date": "2016-12-23", "close": 32.06, "volume": 1626447.0}, {"date": "2016-12-27", "close": 32.24, "volume": 1160066.0}, {"date": "2016-12-28", "close": 31.83, "volume": 1723573.0}, {"date": "2016-12-29", "close": 31.89, "volume": 1188474.0}, {"date": "2016-12-30", "close": 31.62, "volume": 1546073.0}, {"date": "2017-01-03", "close": 32.23, "volume": 2660933.0}, {"date": "2017-01-04", "close": 32.94, "volume": 3589798.0}, {"date": "2017-01-05", "close": 32.66, "volume": 2513259.0}, {"date": "2017-01-06", "close": 32.53, "volume": 3157328.0}, {"date": "2017-01-09", "close": 32.18, "volume": 2573842.0}, {"date": "2017-01-10", "close": 32.21, "volume": 2705707.0}, {"date": "2017-01-11", "close": 32.46, "volume": 2602213.0}, {"date": "2017-01-12", "close": 32.05, "volume": 3490544.0}, {"date": "2017-01-13", "close": 32.05, "volume": 2417008.0}, {"date": "2017-01-17", "close": 32.03, "volume": 1614011.0}, {"date": "2017-01-18", "close": 32.1, "volume": 2248583.0}, {"date": "2017-01-19", "close": 31.93, "volume": 2160484.0}, {"date": "2017-01-20", "close": 31.98, "volume": 3139724.0}, {"date": "2017-01-23", "close": 32.03, "volume": 2648617.0}, {"date": "2017-01-24", "close": 32.92, "volume": 2648446.0}, {"date": "2017-01-25", "close": 33.62, "volume": 4217370.0}, {"date": "2017-01-26", "close": 33.64, "volume": 3732564.0}, {"date": "2017-01-27", "close": 33.32, "volume": 2228107.0}, {"date": "2017-01-30", "close": 33.31, "volume": 2157186.0}, {"date": "2017-01-31", "close": 32.95, "volume": 3024252.0}, {"date": "2017-02-01", "close": 33.26, "volume": 3089017.0}, {"date": "2017-02-02", "close": 33.0, "volume": 3328114.0}, {"date": "2017-02-03", "close": 33.23, "volume": 3084448.0}, {"date": "2017-02-06", "close": 33.18, "volume": 5896090.0}, {"date": "2017-02-07", "close": 33.61, "volume": 2989978.0}, {"date": "2017-02-08", "close": 33.79, "volume": 4793194.0}, {"date": "2017-02-09", "close": 33.06, "volume": 10892620.0}, {"date": "2017-02-10", "close": 33.75, "volume": 4714585.0}, {"date": "2017-02-13", "close": 33.5, "volume": 3789285.0}, {"date": "2017-02-14", "close": 33.11, "volume": 3425448.0}, {"date": "2017-02-15", "close": 33.44, "volume": 2477684.0}, {"date": "2017-02-16", "close": 33.67, "volume": 3012393.0}, {"date": "2017-02-17", "close": 33.52, "volume": 2072921.0}, {"date": "2017-02-21", "close": 34.03, "volume": 2559909.0}, {"date": "2017-02-22", "close": 33.85, "volume": 2805153.0}, {"date": "2017-02-23", "close": 34.11, "volume": 4360016.0}, {"date": "2017-02-24", "close": 34.02, "volume": 3782271.0}, {"date": "2017-02-27", "close": 34.43, "volume": 2018914.0}, {"date": "2017-02-28", "close": 33.78, "volume": 3244152.0}, {"date": "2017-03-01", "close": 34.56, "volume": 3527383.0}, {"date": "2017-03-02", "close": 34.33, "volume": 3231069.0}, {"date": "2017-03-03", "close": 34.06, "volume": 3360979.0}, {"date": "2017-03-06", "close": 33.46, "volume": 8926943.0}, {"date": "2017-03-07", "close": 33.25, "volume": 3391507.0}, {"date": "2017-03-08", "close": 33.82, "volume": 3222669.0}, {"date": "2017-03-09", "close": 33.71, "volume": 2560903.0}, {"date": "2017-03-10", "close": 33.93, "volume": 1870871.0}, {"date": "2017-03-13", "close": 33.68, "volume": 2928867.0}, {"date": "2017-03-14", "close": 33.68, "volume": 2372046.0}, {"date": "2017-03-15", "close": 34.38, "volume": 3735125.0}, {"date": "2017-03-16", "close": 34.65, "volume": 3186435.0}, {"date": "2017-03-17", "close": 34.66, "volume": 4146420.0}, {"date": "2017-03-20", "close": 34.49, "volume": 1715431.0}, {"date": "2017-03-21", "close": 33.83, "volume": 2801138.0}, {"date": "2017-03-22", "close": 33.92, "volume": 1973075.0}, {"date": "2017-03-23", "close": 34.21, "volume": 2064663.0}, {"date": "2017-03-24", "close": 33.99, "volume": 1653638.0}, {"date": "2017-03-27", "close": 33.74, "volume": 2381279.0}, {"date": "2017-03-28", "close": 33.97, "volume": 2226900.0}, {"date": "2017-03-29", "close": 33.97, "volume": 2616255.0}, {"date": "2017-03-30", "close": 33.82, "volume": 1916691.0}, {"date": "2017-03-31", "close": 33.99, "volume": 3437121.0}, {"date": "2017-04-03", "close": 33.41, "volume": 3193849.0}, {"date": "2017-04-04", "close": 33.27, "volume": 3072927.0}, {"date": "2017-04-05", "close": 33.08, "volume": 4662442.0}, {"date": "2017-04-06", "close": 33.83, "volume": 3773931.0}, {"date": "2017-04-07", "close": 33.5, "volume": 3972746.0}, {"date": "2017-04-10", "close": 33.57, "volume": 2415931.0}, {"date": "2017-04-11", "close": 33.96, "volume": 2494655.0}, {"date": "2017-04-12", "close": 33.31, "volume": 3083802.0}, {"date": "2017-04-13", "close": 33.09, "volume": 2467614.0}, {"date": "2017-04-17", "close": 33.49, "volume": 1886408.0}, {"date": "2017-04-18", "close": 33.38, "volume": 3024918.0}, {"date": "2017-04-19", "close": 33.72, "volume": 3703681.0}, {"date": "2017-04-20", "close": 33.93, "volume": 4588113.0}, {"date": "2017-04-21", "close": 34.34, "volume": 4432322.0}, {"date": "2017-04-24", "close": 35.03, "volume": 4320489.0}, {"date": "2017-04-25", "close": 36.9, "volume": 8220052.0}, {"date": "2017-04-26", "close": 37.45, "volume": 6001602.0}, {"date": "2017-04-27", "close": 37.25, "volume": 3459831.0}, {"date": "2017-04-28", "close": 37.02, "volume": 4057008.0}, {"date": "2017-05-01", "close": 36.72, "volume": 3053238.0}, {"date": "2017-05-02", "close": 36.74, "volume": 3239948.0}, {"date": "2017-05-03", "close": 36.64, "volume": 2011879.0}, {"date": "2017-05-04", "close": 36.79, "volume": 1428453.0}, {"date": "2017-05-05", "close": 36.92, "volume": 1480437.0}, {"date": "2017-05-08", "close": 36.93, "volume": 4022449.0}, {"date": "2017-05-09", "close": 36.95, "volume": 2255753.0}, {"date": "2017-05-10", "close": 36.76, "volume": 2185529.0}, {"date": "2017-05-11", "close": 36.65, "volume": 1828436.0}, {"date": "2017-05-12", "close": 36.46, "volume": 1696161.0}, {"date": "2017-05-15", "close": 37.01, "volume": 3184962.0}, {"date": "2017-05-16", "close": 37.26, "volume": 3868709.0}, {"date": "2017-05-17", "close": 36.85, "volume": 4327974.0}, {"date": "2017-05-18", "close": 37.02, "volume": 2873818.0}, {"date": "2017-05-19", "close": 37.0, "volume": 2313118.0}, {"date": "2017-05-22", "close": 37.19, "volume": 1561534.0}, {"date": "2017-05-23", "close": 36.83, "volume": 1427363.0}, {"date": "2017-05-24", "close": 37.09, "volume": 1962855.0}, {"date": "2017-05-25", "close": 37.13, "volume": 2320436.0}, {"date": "2017-05-26", "close": 37.0, "volume": 2765795.0}, {"date": "2017-05-30", "close": 36.99, "volume": 1631613.0}, {"date": "2017-05-31", "close": 37.25, "volume": 2944743.0}, {"date": "2017-06-01", "close": 37.42, "volume": 1909129.0}, {"date": "2017-06-02", "close": 37.64, "volume": 2277559.0}, {"date": "2017-06-05", "close": 37.27, "volume": 1609470.0}, {"date": "2017-06-06", "close": 37.15, "volume": 2013297.0}, {"date": "2017-06-07", "close": 37.0, "volume": 2342552.0}, {"date": "2017-06-08", "close": 37.04, "volume": 2233038.0}, {"date": "2017-06-09", "close": 37.22, "volume": 1730732.0}, {"date": "2017-06-12", "close": 37.42, "volume": 2069634.0}, {"date": "2017-06-13", "close": 38.14, "volume": 3282698.0}, {"date": "2017-06-14", "close": 38.42, "volume": 2264032.0}, {"date": "2017-06-15", "close": 38.59, "volume": 3272172.0}, {"date": "2017-06-16", "close": 38.58, "volume": 3651933.0}, {"date": "2017-06-19", "close": 39.14, "volume": 2026179.0}, {"date": "2017-06-20", "close": 38.97, "volume": 2644482.0}, {"date": "2017-06-21", "close": 38.76, "volume": 1991826.0}, {"date": "2017-06-22", "close": 38.82, "volume": 2349315.0}, {"date": "2017-06-23", "close": 38.91, "volume": 4187860.0}, {"date": "2017-06-26", "close": 38.91, "volume": 1490564.0}, {"date": "2017-06-27", "close": 38.25, "volume": 2314506.0}, {"date": "2017-06-28", "close": 38.76, "volume": 2288884.0}, {"date": "2017-06-29", "close": 38.0, "volume": 1906606.0}, {"date": "2017-06-30", "close": 38.21, "volume": 1972339.0}, {"date": "2017-07-03", "close": 37.96, "volume": 1268644.0}, {"date": "2017-07-05", "close": 38.15, "volume": 2750420.0}, {"date": "2017-07-06", "close": 37.68, "volume": 1979881.0}, {"date": "2017-07-07", "close": 38.43, "volume": 2468137.0}, {"date": "2017-07-10", "close": 38.74, "volume": 2051509.0}, {"date": "2017-07-11", "close": 38.8, "volume": 1926291.0}, {"date": "2017-07-12", "close": 38.66, "volume": 1331596.0}, {"date": "2017-07-13", "close": 38.84, "volume": 1388428.0}, {"date": "2017-07-14", "close": 38.92, "volume": 1303547.0}, {"date": "2017-07-17", "close": 38.74, "volume": 1435874.0}, {"date": "2017-07-18", "close": 38.57, "volume": 1229359.0}, {"date": "2017-07-19", "close": 39.02, "volume": 1223835.0}, {"date": "2017-07-20", "close": 38.3, "volume": 3573144.0}, {"date": "2017-07-21", "close": 38.3, "volume": 1516337.0}, {"date": "2017-07-24", "close": 37.72, "volume": 2351070.0}, {"date": "2017-07-25", "close": 37.74, "volume": 1979564.0}, {"date": "2017-07-26", "close": 37.64, "volume": 2976273.0}, {"date": "2017-07-27", "close": 38.29, "volume": 4423595.0}, {"date": "2017-07-28", "close": 38.57, "volume": 3475489.0}, {"date": "2017-07-31", "close": 38.13, "volume": 1713591.0}, {"date": "2017-08-01", "close": 38.33, "volume": 1979644.0}, {"date": "2017-08-02", "close": 38.28, "volume": 1735213.0}, {"date": "2017-08-03", "close": 37.99, "volume": 1554246.0}, {"date": "2017-08-04", "close": 38.33, "volume": 1115687.0}, {"date": "2017-08-07", "close": 38.21, "volume": 1042832.0}, {"date": "2017-08-08", "close": 37.63, "volume": 2074787.0}, {"date": "2017-08-09", "close": 37.2, "volume": 1868496.0}, {"date": "2017-08-10", "close": 36.45, "volume": 1827304.0}, {"date": "2017-08-11", "close": 36.69, "volume": 1241341.0}, {"date": "2017-08-14", "close": 37.3, "volume": 1283312.0}, {"date": "2017-08-15", "close": 37.42, "volume": 1963156.0}, {"date": "2017-08-16", "close": 37.48, "volume": 2232076.0}, {"date": "2017-08-17", "close": 36.47, "volume": 2586620.0}, {"date": "2017-08-18", "close": 36.4, "volume": 2001486.0}, {"date": "2017-08-21", "close": 36.53, "volume": 1205619.0}, {"date": "2017-08-22", "close": 36.99, "volume": 2871843.0}, {"date": "2017-08-23", "close": 36.72, "volume": 1742971.0}, {"date": "2017-08-24", "close": 36.48, "volume": 2227054.0}, {"date": "2017-08-25", "close": 36.31, "volume": 2201369.0}, {"date": "2017-08-28", "close": 36.3, "volume": 2283837.0}, {"date": "2017-08-29", "close": 36.31, "volume": 1797222.0}, {"date": "2017-08-30", "close": 36.37, "volume": 2264839.0}, {"date": "2017-08-31", "close": 36.77, "volume": 2970483.0}, {"date": "2017-09-01", "close": 37.06, "volume": 1644718.0}, {"date": "2017-09-05", "close": 36.65, "volume": 1665805.0}, {"date": "2017-09-06", "close": 36.8, "volume": 1787691.0}, {"date": "2017-09-07", "close": 37.0, "volume": 1785805.0}, {"date": "2017-09-08", "close": 37.57, "volume": 2322349.0}, {"date": "2017-09-11", "close": 37.64, "volume": 2501541.0}, {"date": "2017-09-12", "close": 38.11, "volume": 1581077.0}, {"date": "2017-09-13", "close": 37.51, "volume": 2089307.0}, {"date": "2017-09-14", "close": 37.38, "volume": 1704590.0}, {"date": "2017-09-15", "close": 37.31, "volume": 2178797.0}, {"date": "2017-09-18", "close": 37.25, "volume": 2000233.0}, {"date": "2017-09-19", "close": 37.39, "volume": 2174458.0}, {"date": "2017-09-20", "close": 37.52, "volume": 1971410.0}, {"date": "2017-09-21", "close": 37.72, "volume": 1334895.0}, {"date": "2017-09-22", "close": 38.09, "volume": 1711439.0}, {"date": "2017-09-25", "close": 38.21, "volume": 1653561.0}, {"date": "2017-09-26", "close": 38.4, "volume": 1668324.0}, {"date": "2017-09-27", "close": 38.57, "volume": 1633138.0}, {"date": "2017-09-28", "close": 38.78, "volume": 1369791.0}, {"date": "2017-09-29", "close": 39.01, "volume": 1601416.0}, {"date": "2017-10-02", "close": 39.59, "volume": 2292825.0}, {"date": "2017-10-03", "close": 39.21, "volume": 2411710.0}, {"date": "2017-10-04", "close": 39.25, "volume": 1932617.0}, {"date": "2017-10-05", "close": 38.98, "volume": 2178355.0}, {"date": "2017-10-06", "close": 39.23, "volume": 1360491.0}, {"date": "2017-10-09", "close": 38.94, "volume": 2400273.0}, {"date": "2017-10-10", "close": 38.75, "volume": 1806385.0}, {"date": "2017-10-11", "close": 38.96, "volume": 2137155.0}, {"date": "2017-10-12", "close": 39.04, "volume": 2398542.0}, {"date": "2017-10-13", "close": 38.92, "volume": 2096348.0}, {"date": "2017-10-16", "close": 38.96, "volume": 1180111.0}, {"date": "2017-10-17", "close": 38.9, "volume": 1547740.0}, {"date": "2017-10-18", "close": 38.66, "volume": 1552386.0}, {"date": "2017-10-19", "close": 39.06, "volume": 2587947.0}, {"date": "2017-10-20", "close": 40.09, "volume": 3232459.0}, {"date": "2017-10-23", "close": 40.11, "volume": 4448504.0}, {"date": "2017-10-24", "close": 40.83, "volume": 4972394.0}, {"date": "2017-10-25", "close": 39.67, "volume": 4213865.0}, {"date": "2017-10-26", "close": 40.11, "volume": 3241628.0}, {"date": "2017-10-27", "close": 40.16, "volume": 2408481.0}, {"date": "2017-10-30", "close": 39.49, "volume": 1867239.0}, {"date": "2017-10-31", "close": 39.82, "volume": 2683322.0}, {"date": "2017-11-01", "close": 39.37, "volume": 1985308.0}, {"date": "2017-11-02", "close": 38.89, "volume": 3178490.0}, {"date": "2017-11-03", "close": 39.02, "volume": 2131804.0}, {"date": "2017-11-06", "close": 39.22, "volume": 1402222.0}, {"date": "2017-11-07", "close": 39.08, "volume": 1630015.0}, {"date": "2017-11-08", "close": 39.13, "volume": 3395859.0}, {"date": "2017-11-09", "close": 38.62, "volume": 1607333.0}, {"date": "2017-11-10", "close": 38.61, "volume": 2038408.0}, {"date": "2017-11-13", "close": 38.89, "volume": 2039043.0}, {"date": "2017-11-14", "close": 39.04, "volume": 1665375.0}, {"date": "2017-11-15", "close": 38.81, "volume": 2104635.0}, {"date": "2017-11-16", "close": 39.14, "volume": 2129213.0}, {"date": "2017-11-17", "close": 39.36, "volume": 1394765.0}, {"date": "2017-11-20", "close": 39.84, "volume": 1849924.0}, {"date": "2017-11-21", "close": 40.01, "volume": 1819950.0}, {"date": "2017-11-22", "close": 39.94, "volume": 993715.0}, {"date": "2017-11-24", "close": 39.58, "volume": 981869.0}, {"date": "2017-11-27", "close": 40.06, "volume": 1701885.0}, {"date": "2017-11-28", "close": 40.93, "volume": 3322694.0}, {"date": "2017-11-29", "close": 42.03, "volume": 2895075.0}, {"date": "2017-11-30", "close": 42.91, "volume": 4480852.0}, {"date": "2017-12-01", "close": 42.5, "volume": 4231265.0}, {"date": "2017-12-04", "close": 43.3, "volume": 3868566.0}, {"date": "2017-12-05", "close": 42.98, "volume": 2942647.0}, {"date": "2017-12-06", "close": 42.15, "volume": 3043870.0}, {"date": "2017-12-07", "close": 42.31, "volume": 2805980.0}, {"date": "2017-12-08", "close": 42.72, "volume": 3848494.0}, {"date": "2017-12-11", "close": 42.42, "volume": 1749683.0}, {"date": "2017-12-12", "close": 42.19, "volume": 2506373.0}, {"date": "2017-12-13", "close": 42.02, "volume": 2653348.0}, {"date": "2017-12-14", "close": 41.85, "volume": 3238025.0}, {"date": "2017-12-15", "close": 42.31, "volume": 3006966.0}, {"date": "2017-12-18", "close": 43.0, "volume": 2310540.0}, {"date": "2017-12-19", "close": 43.0, "volume": 3433659.0}, {"date": "2017-12-20", "close": 43.67, "volume": 2840990.0}, {"date": "2017-12-21", "close": 44.24, "volume": 2254094.0}, {"date": "2017-12-22", "close": 43.83, "volume": 2254560.0}, {"date": "2017-12-26", "close": 44.02, "volume": 891853.0}, {"date": "2017-12-27", "close": 43.88, "volume": 1674841.0}, {"date": "2017-12-28", "close": 44.12, "volume": 1881129.0}, {"date": "2017-12-29", "close": 43.94, "volume": 1653486.0}, {"date": "2018-01-02", "close": 43.81, "volume": 1588106.0}, {"date": "2018-01-03", "close": 44.0, "volume": 4520616.0}, {"date": "2018-01-04", "close": 44.05, "volume": 1852497.0}, {"date": "2018-01-05", "close": 44.46, "volume": 2905839.0}, {"date": "2018-01-08", "close": 44.67, "volume": 3283404.0}, {"date": "2018-01-09", "close": 45.43, "volume": 3413623.0}, {"date": "2018-01-10", "close": 44.71, "volume": 2127225.0}, {"date": "2018-01-11", "close": 45.73, "volume": 3133856.0}, {"date": "2018-01-12", "close": 45.76, "volume": 2603508.0}, {"date": "2018-01-16", "close": 45.24, "volume": 3051807.0}, {"date": "2018-01-17", "close": 45.83, "volume": 2383268.0}, {"date": "2018-01-18", "close": 46.27, "volume": 2603394.0}, {"date": "2018-01-19", "close": 45.9, "volume": 2732454.0}, {"date": "2018-01-22", "close": 45.87, "volume": 2301044.0}, {"date": "2018-01-23", "close": 45.46, "volume": 3504527.0}, {"date": "2018-01-24", "close": 45.91, "volume": 2135201.0}, {"date": "2018-01-25", "close": 45.43, "volume": 3073112.0}, {"date": "2018-01-26", "close": 45.33, "volume": 3431169.0}, {"date": "2018-01-29", "close": 44.64, "volume": 2623628.0}, {"date": "2018-01-30", "close": 44.52, "volume": 2688246.0}, {"date": "2018-01-31", "close": 44.66, "volume": 3638152.0}, {"date": "2018-02-01", "close": 44.07, "volume": 2164878.0}, {"date": "2018-02-02", "close": 42.9, "volume": 3921803.0}, {"date": "2018-02-05", "close": 41.28, "volume": 4432867.0}, {"date": "2018-02-06", "close": 42.34, "volume": 4495514.0}, {"date": "2018-02-07", "close": 42.69, "volume": 4547833.0}, {"date": "2018-02-08", "close": 40.7, "volume": 6638422.0}, {"date": "2018-02-09", "close": 42.13, "volume": 5990423.0}, {"date": "2018-02-12", "close": 43.12, "volume": 4981055.0}, {"date": "2018-02-13", "close": 42.76, "volume": 4152107.0}, {"date": "2018-02-14", "close": 42.94, "volume": 2892508.0}, {"date": "2018-02-15", "close": 42.83, "volume": 2853953.0}, {"date": "2018-02-16", "close": 43.21, "volume": 2767559.0}, {"date": "2018-02-20", "close": 42.52, "volume": 1986641.0}, {"date": "2018-02-21", "close": 42.4, "volume": 3784691.0}, {"date": "2018-02-22", "close": 42.58, "volume": 2269893.0}, {"date": "2018-02-23", "close": 43.02, "volume": 2395789.0}, {"date": "2018-02-26", "close": 42.87, "volume": 2946108.0}, {"date": "2018-02-27", "close": 41.89, "volume": 2814576.0}, {"date": "2018-02-28", "close": 41.12, "volume": 4427812.0}, {"date": "2018-03-01", "close": 40.85, "volume": 4801305.0}, {"date": "2018-03-02", "close": 40.51, "volume": 4594235.0}, {"date": "2018-03-05", "close": 41.16, "volume": 3012186.0}, {"date": "2018-03-06", "close": 41.14, "volume": 2793559.0}, {"date": "2018-03-07", "close": 41.27, "volume": 2276948.0}, {"date": "2018-03-08", "close": 41.45, "volume": 1716853.0}, {"date": "2018-03-09", "close": 42.48, "volume": 1834166.0}, {"date": "2018-03-12", "close": 42.47, "volume": 3086968.0}, {"date": "2018-03-13", "close": 42.29, "volume": 2084535.0}, {"date": "2018-03-14", "close": 41.57, "volume": 2183814.0}, {"date": "2018-03-15", "close": 41.61, "volume": 2631097.0}, {"date": "2018-03-16", "close": 41.57, "volume": 3172655.0}, {"date": "2018-03-19", "close": 41.09, "volume": 2221665.0}, {"date": "2018-03-20", "close": 41.02, "volume": 2307866.0}, {"date": "2018-03-21", "close": 41.55, "volume": 2154602.0}, {"date": "2018-03-22", "close": 41.03, "volume": 3221845.0}, {"date": "2018-03-23", "close": 40.25, "volume": 3666990.0}, {"date": "2018-03-26", "close": 40.81, "volume": 2888630.0}, {"date": "2018-03-27", "close": 40.47, "volume": 3907106.0}, {"date": "2018-03-28", "close": 39.83, "volume": 3987730.0}, {"date": "2018-03-29", "close": 40.44, "volume": 3895504.0}, {"date": "2018-04-02", "close": 39.0, "volume": 3367846.0}, {"date": "2018-04-03", "close": 39.62, "volume": 3807248.0}, {"date": "2018-04-04", "close": 40.71, "volume": 5919236.0}, {"date": "2018-04-05", "close": 40.93, "volume": 4291208.0}, {"date": "2018-04-06", "close": 40.19, "volume": 3668513.0}, {"date": "2018-04-09", "close": 40.22, "volume": 3377559.0}, {"date": "2018-04-10", "close": 40.8, "volume": 2846243.0}, {"date": "2018-04-11", "close": 40.6, "volume": 2441244.0}, {"date": "2018-04-12", "close": 40.82, "volume": 1803704.0}, {"date": "2018-04-13", "close": 40.65, "volume": 1990256.0}, {"date": "2018-04-16", "close": 40.92, "volume": 3041247.0}, {"date": "2018-04-17", "close": 41.4, "volume": 3529146.0}, {"date": "2018-04-18", "close": 41.31, "volume": 3114597.0}, {"date": "2018-04-19", "close": 39.75, "volume": 7152488.0}, {"date": "2018-04-20", "close": 39.24, "volume": 5929585.0}, {"date": "2018-04-23", "close": 39.45, "volume": 6331987.0}, {"date": "2018-04-24", "close": 36.16, "volume": 13044500.0}, {"date": "2018-04-25", "close": 37.17, "volume": 11021420.0}, {"date": "2018-04-26", "close": 37.33, "volume": 8820335.0}, {"date": "2018-04-27", "close": 38.02, "volume": 6251089.0}, {"date": "2018-04-30", "close": 37.87, "volume": 6943097.0}, {"date": "2018-05-01", "close": 38.5, "volume": 6606269.0}, {"date": "2018-05-02", "close": 37.73, "volume": 5266746.0}, {"date": "2018-05-03", "close": 38.01, "volume": 3620089.0}, {"date": "2018-05-04", "close": 38.32, "volume": 3502875.0}, {"date": "2018-05-07", "close": 38.3, "volume": 3131806.0}, {"date": "2018-05-08", "close": 38.18, "volume": 3561681.0}, {"date": "2018-05-09", "close": 37.63, "volume": 3918329.0}, {"date": "2018-05-10", "close": 37.86, "volume": 2969480.0}, {"date": "2018-05-11", "close": 38.07, "volume": 3241732.0}, {"date": "2018-05-14", "close": 37.64, "volume": 3952025.0}, {"date": "2018-05-15", "close": 37.35, "volume": 5931461.0}, {"date": "2018-05-16", "close": 37.91, "volume": 4998634.0}, {"date": "2018-05-17", "close": 37.5, "volume": 3877878.0}, {"date": "2018-05-18", "close": 37.85, "volume": 3035060.0}, {"date": "2018-05-21", "close": 37.73, "volume": 2828326.0}, {"date": "2018-05-22", "close": 37.0, "volume": 3479034.0}, {"date": "2018-05-23", "close": 37.54, "volume": 3225713.0}, {"date": "2018-05-24", "close": 37.52, "volume": 1894462.0}, {"date": "2018-05-25", "close": 37.9, "volume": 3289806.0}, {"date": "2018-05-29", "close": 37.55, "volume": 3524658.0}, {"date": "2018-05-30", "close": 38.16, "volume": 3590235.0}, {"date": "2018-05-31", "close": 37.27, "volume": 3207415.0}, {"date": "2018-06-01", "close": 37.63, "volume": 2603067.0}, {"date": "2018-06-04", "close": 38.39, "volume": 3999142.0}, {"date": "2018-06-05", "close": 38.63, "volume": 3235516.0}, {"date": "2018-06-06", "close": 38.38, "volume": 2685728.0}, {"date": "2018-06-07", "close": 38.51, "volume": 3164890.0}, {"date": "2018-06-08", "close": 38.86, "volume": 3879653.0}, {"date": "2018-06-11", "close": 38.71, "volume": 2674319.0}, {"date": "2018-06-12", "close": 38.87, "volume": 2688276.0}, {"date": "2018-06-13", "close": 37.97, "volume": 3014797.0}, {"date": "2018-06-14", "close": 38.42, "volume": 2284725.0}, {"date": "2018-06-15", "close": 38.24, "volume": 3785987.0}, {"date": "2018-06-18", "close": 37.78, "volume": 2591461.0}, {"date": "2018-06-19", "close": 37.76, "volume": 3905946.0}, {"date": "2018-06-20", "close": 38.44, "volume": 3624658.0}, {"date": "2018-06-21", "close": 37.75, "volume": 3237575.0}, {"date": "2018-06-22", "close": 38.04, "volume": 3870663.0}, {"date": "2018-06-25", "close": 37.84, "volume": 3203410.0}, {"date": "2018-06-26", "close": 38.08, "volume": 3573317.0}, {"date": "2018-06-27", "close": 37.39, "volume": 3381323.0}, {"date": "2018-06-28", "close": 37.14, "volume": 2466199.0}, {"date": "2018-06-29", "close": 37.42, "volume": 2992057.0}, {"date": "2018-07-02", "close": 37.29, "volume": 2675064.0}, {"date": "2018-07-03", "close": 37.2, "volume": 1008448.0}, {"date": "2018-07-05", "close": 38.02, "volume": 2530682.0}, {"date": "2018-07-06", "close": 38.42, "volume": 2460938.0}, {"date": "2018-07-09", "close": 38.73, "volume": 2388473.0}, {"date": "2018-07-10", "close": 38.58, "volume": 1894005.0}, {"date": "2018-07-11", "close": 37.71, "volume": 3447158.0}, {"date": "2018-07-12", "close": 37.7, "volume": 3581883.0}, {"date": "2018-07-13", "close": 38.01, "volume": 2464700.0}, {"date": "2018-07-16", "close": 37.69, "volume": 2310670.0}, {"date": "2018-07-17", "close": 38.3, "volume": 3017703.0}, {"date": "2018-07-18", "close": 38.46, "volume": 2836328.0}, {"date": "2018-07-19", "close": 38.98, "volume": 2458049.0}, {"date": "2018-07-20", "close": 38.99, "volume": 2726016.0}, {"date": "2018-07-23", "close": 38.59, "volume": 2764692.0}, {"date": "2018-07-24", "close": 38.51, "volume": 3343535.0}, {"date": "2018-07-25", "close": 37.88, "volume": 5010153.0}, {"date": "2018-07-26", "close": 38.66, "volume": 4336510.0}, {"date": "2018-07-27", "close": 39.39, "volume": 3517475.0}, {"date": "2018-07-30", "close": 39.47, "volume": 5509663.0}, {"date": "2018-07-31", "close": 40.33, "volume": 6104432.0}, {"date": "2018-08-01", "close": 39.97, "volume": 3965201.0}, {"date": "2018-08-02", "close": 39.39, "volume": 4600445.0}, {"date": "2018-08-03", "close": 39.5, "volume": 2632831.0}, {"date": "2018-08-06", "close": 39.8, "volume": 1883844.0}, {"date": "2018-08-07", "close": 39.71, "volume": 1852620.0}, {"date": "2018-08-08", "close": 39.22, "volume": 1487081.0}, {"date": "2018-08-09", "close": 39.12, "volume": 2285914.0}, {"date": "2018-08-10", "close": 38.6, "volume": 2152628.0}, {"date": "2018-08-13", "close": 37.72, "volume": 3047684.0}, {"date": "2018-08-14", "close": 38.25, "volume": 2338281.0}, {"date": "2018-08-15", "close": 38.34, "volume": 2042097.0}, {"date": "2018-08-16", "close": 38.54, "volume": 2556566.0}, {"date": "2018-08-17", "close": 38.75, "volume": 2162029.0}, {"date": "2018-08-20", "close": 38.66, "volume": 2144250.0}, {"date": "2018-08-21", "close": 39.25, "volume": 2308053.0}, {"date": "2018-08-22", "close": 38.89, "volume": 2407481.0}, {"date": "2018-08-23", "close": 38.75, "volume": 2745341.0}, {"date": "2018-08-24", "close": 38.92, "volume": 2560837.0}, {"date": "2018-08-27", "close": 39.1, "volume": 1869734.0}, {"date": "2018-08-28", "close": 38.89, "volume": 1324506.0}, {"date": "2018-08-29", "close": 38.75, "volume": 1591219.0}, {"date": "2018-08-30", "close": 38.17, "volume": 1807040.0}, {"date": "2018-08-31", "close": 37.97, "volume": 1971042.0}, {"date": "2018-09-04", "close": 37.76, "volume": 4096346.0}, {"date": "2018-09-05", "close": 38.12, "volume": 2642496.0}, {"date": "2018-09-06", "close": 37.92, "volume": 2254183.0}, {"date": "2018-09-07", "close": 37.73, "volume": 1960950.0}, {"date": "2018-09-10", "close": 37.83, "volume": 2018138.0}, {"date": "2018-09-11", "close": 38.07, "volume": 1957005.0}, {"date": "2018-09-12", "close": 38.63, "volume": 4455832.0}, {"date": "2018-09-13", "close": 38.23, "volume": 2050099.0}, {"date": "2018-09-14", "close": 38.19, "volume": 2012837.0}, {"date": "2018-09-17", "close": 38.32, "volume": 1901728.0}, {"date": "2018-09-18", "close": 38.5, "volume": 2473585.0}, {"date": "2018-09-19", "close": 38.73, "volume": 2070666.0}, {"date": "2018-09-20", "close": 38.61, "volume": 1913411.0}, {"date": "2018-09-21", "close": 38.54, "volume": 2989542.0}, {"date": "2018-09-24", "close": 37.75, "volume": 2118857.0}, {"date": "2018-09-25", "close": 37.57, "volume": 2725182.0}, {"date": "2018-09-26", "close": 37.32, "volume": 3255533.0}, {"date": "2018-09-27", "close": 37.25, "volume": 3114419.0}, {"date": "2018-09-28", "close": 36.6, "volume": 4465068.0}, {"date": "2018-10-01", "close": 36.29, "volume": 4348705.0}, {"date": "2018-10-02", "close": 36.5, "volume": 5153054.0}, {"date": "2018-10-03", "close": 36.48, "volume": 4968394.0}, {"date": "2018-10-04", "close": 36.13, "volume": 4855736.0}, {"date": "2018-10-05", "close": 35.82, "volume": 5883547.0}, {"date": "2018-10-08", "close": 35.39, "volume": 4115815.0}, {"date": "2018-10-09", "close": 33.9, "volume": 6535299.0}, {"date": "2018-10-10", "close": 33.38, "volume": 5054049.0}, {"date": "2018-10-11", "close": 32.6, "volume": 5229968.0}, {"date": "2018-10-12", "close": 32.29, "volume": 6370098.0}, {"date": "2018-10-15", "close": 32.05, "volume": 3270891.0}, {"date": "2018-10-16", "close": 32.36, "volume": 4182859.0}, {"date": "2018-10-17", "close": 31.96, "volume": 4019353.0}, {"date": "2018-10-18", "close": 31.0, "volume": 4862559.0}, {"date": "2018-10-19", "close": 30.92, "volume": 3626646.0}, {"date": "2018-10-22", "close": 30.29, "volume": 7360505.0}, {"date": "2018-10-23", "close": 30.94, "volume": 6247800.0}, {"date": "2018-10-24", "close": 29.81, "volume": 5184878.0}, {"date": "2018-10-25", "close": 30.16, "volume": 6017855.0}, {"date": "2018-10-26", "close": 27.66, "volume": 12368600.0}, {"date": "2018-10-29", "close": 27.45, "volume": 9000098.0}, {"date": "2018-10-30", "close": 29.5, "volume": 7036722.0}, {"date": "2018-10-31", "close": 30.0, "volume": 6628780.0}, {"date": "2018-11-01", "close": 31.39, "volume": 8158908.0}, {"date": "2018-11-02", "close": 31.32, "volume": 6470907.0}, {"date": "2018-11-05", "close": 31.42, "volume": 4622094.0}, {"date": "2018-11-06", "close": 31.42, "volume": 4030767.0}, {"date": "2018-11-07", "close": 31.49, "volume": 4388406.0}, {"date": "2018-11-08", "close": 31.03, "volume": 4122572.0}, {"date": "2018-11-09", "close": 31.03, "volume": 4801635.0}, {"date": "2018-11-12", "close": 30.58, "volume": 4722920.0}, {"date": "2018-11-13", "close": 30.95, "volume": 3294267.0}, {"date": "2018-11-14", "close": 31.12, "volume": 4089889.0}, {"date": "2018-11-15", "close": 31.38, "volume": 5458592.0}, {"date": "2018-11-16", "close": 31.29, "volume": 4179690.0}, {"date": "2018-11-19", "close": 30.78, "volume": 3708392.0}, {"date": "2018-11-20", "close": 30.65, "volume": 4727082.0}, {"date": "2018-11-21", "close": 30.8, "volume": 4264071.0}, {"date": "2018-11-23", "close": 30.85, "volume": 1010278.0}, {"date": "2018-11-26", "close": 31.32, "volume": 5832004.0}, {"date": "2018-11-27", "close": 31.04, "volume": 3862385.0}, {"date": "2018-11-28", "close": 31.95, "volume": 5015108.0}, {"date": "2018-11-29", "close": 31.28, "volume": 4349367.0}, {"date": "2018-11-30", "close": 31.69, "volume": 2758370.0}, {"date": "2018-12-03", "close": 32.53, "volume": 4898369.0}, {"date": "2018-12-04", "close": 30.68, "volume": 4292944.0}, {"date": "2018-12-06", "close": 30.49, "volume": 5358059.0}, {"date": "2018-12-07", "close": 30.13, "volume": 4474499.0}, {"date": "2018-12-10", "close": 29.94, "volume": 4137609.0}, {"date": "2018-12-11", "close": 29.33, "volume": 3900726.0}, {"date": "2018-12-12", "close": 29.62, "volume": 2868094.0}, {"date": "2018-12-13", "close": 29.53, "volume": 3522665.0}, {"date": "2018-12-14", "close": 29.54, "volume": 3369243.0}, {"date": "2018-12-17", "close": 28.89, "volume": 3483177.0}, {"date": "2018-12-18", "close": 28.89, "volume": 3992315.0}, {"date": "2018-12-19", "close": 29.23, "volume": 6521164.0}, {"date": "2018-12-20", "close": 28.98, "volume": 7410572.0}, {"date": "2018-12-21", "close": 28.5, "volume": 6853671.0}, {"date": "2018-12-24", "close": 27.54, "volume": 1927869.0}, {"date": "2018-12-26", "close": 28.57, "volume": 3153663.0}, {"date": "2018-12-27", "close": 29.15, "volume": 3269603.0}, {"date": "2018-12-28", "close": 28.9, "volume": 3147772.0}, {"date": "2018-12-31", "close": 29.24, "volume": 2639901.0}, {"date": "2019-01-02", "close": 29.55, "volume": 2885309.0}, {"date": "2019-01-03", "close": 29.07, "volume": 3833535.0}, {"date": "2019-01-04", "close": 30.74, "volume": 4497439.0}, {"date": "2019-01-07", "close": 31.6, "volume": 4618511.0}, {"date": "2019-01-08", "close": 31.89, "volume": 5182011.0}, {"date": "2019-01-09", "close": 32.74, "volume": 4954442.0}, {"date": "2019-01-10", "close": 32.81, "volume": 4823975.0}, {"date": "2019-01-11", "close": 32.56, "volume": 2641001.0}, {"date": "2019-01-14", "close": 32.44, "volume": 3099201.0}, {"date": "2019-01-15", "close": 31.45, "volume": 6546138.0}, {"date": "2019-01-16", "close": 30.77, "volume": 5813491.0}, {"date": "2019-01-17", "close": 31.61, "volume": 3929125.0}, {"date": "2019-01-18", "close": 32.22, "volume": 5562012.0}, {"date": "2019-01-22", "close": 30.99, "volume": 5134023.0}, {"date": "2019-01-23", "close": 30.94, "volume": 3285771.0}, {"date": "2019-01-24", "close": 31.47, "volume": 3476614.0}, {"date": "2019-01-25", "close": 31.62, "volume": 2561398.0}, {"date": "2019-01-28", "close": 32.11, "volume": 3887747.0}, {"date": "2019-01-29", "close": 32.23, "volume": 3854080.0}, {"date": "2019-01-30", "close": 32.18, "volume": 3180594.0}, {"date": "2019-01-31", "close": 32.41, "volume": 5095199.0}, {"date": "2019-02-01", "close": 33.04, "volume": 5508376.0}, {"date": "2019-02-04", "close": 33.38, "volume": 2424851.0}, {"date": "2019-02-05", "close": 33.19, "volume": 3237667.0}, {"date": "2019-02-06", "close": 33.25, "volume": 5069027.0}, {"date": "2019-02-07", "close": 35.52, "volume": 8549732.0}, {"date": "2019-02-08", "close": 35.9, "volume": 7792045.0}, {"date": "2019-02-11", "close": 36.23, "volume": 4653960.0}, {"date": "2019-02-12", "close": 36.78, "volume": 5192125.0}, {"date": "2019-02-13", "close": 37.18, "volume": 3446743.0}, {"date": "2019-02-14", "close": 37.25, "volume": 2805312.0}, {"date": "2019-02-15", "close": 37.46, "volume": 2673000.0}, {"date": "2019-02-19", "close": 37.91, "volume": 3538887.0}, {"date": "2019-02-20", "close": 37.57, "volume": 3524196.0}, {"date": "2019-02-21", "close": 37.72, "volume": 4813593.0}, {"date": "2019-02-22", "close": 37.81, "volume": 2362857.0}, {"date": "2019-02-25", "close": 37.89, "volume": 3830140.0}, {"date": "2019-02-26", "close": 37.76, "volume": 3887985.0}, {"date": "2019-02-27", "close": 37.89, "volume": 2723269.0}, {"date": "2019-02-28", "close": 37.56, "volume": 3908985.0}, {"date": "2019-03-01", "close": 40.0, "volume": 8976936.0}, {"date": "2019-03-04", "close": 39.96, "volume": 5591921.0}, {"date": "2019-03-05", "close": 39.56, "volume": 3884652.0}, {"date": "2019-03-06", "close": 39.35, "volume": 3743801.0}, {"date": "2019-03-07", "close": 38.97, "volume": 3569943.0}, {"date": "2019-03-08", "close": 39.24, "volume": 2559143.0}, {"date": "2019-03-11", "close": 39.34, "volume": 3017075.0}, {"date": "2019-03-12", "close": 39.26, "volume": 2680328.0}, {"date": "2019-03-13", "close": 38.96, "volume": 3636637.0}, {"date": "2019-03-14", "close": 38.91, "volume": 2943517.0}, {"date": "2019-03-15", "close": 38.98, "volume": 4948335.0}, {"date": "2019-03-18", "close": 39.15, "volume": 4508158.0}, {"date": "2019-03-19", "close": 38.96, "volume": 2504400.0}, {"date": "2019-03-20", "close": 38.56, "volume": 3790969.0}, {"date": "2019-03-21", "close": 39.11, "volume": 2629404.0}, {"date": "2019-03-22", "close": 38.25, "volume": 3241556.0}, {"date": "2019-03-25", "close": 38.72, "volume": 2245738.0}, {"date": "2019-03-26", "close": 38.81, "volume": 4321557.0}, {"date": "2019-03-27", "close": 38.58, "volume": 2783349.0}, {"date": "2019-03-28", "close": 39.12, "volume": 2171477.0}, {"date": "2019-03-29", "close": 39.31, "volume": 3156046.0}, {"date": "2019-04-01", "close": 39.31, "volume": 3416420.0}, {"date": "2019-04-02", "close": 39.58, "volume": 3855726.0}, {"date": "2019-04-03", "close": 39.59, "volume": 2995504.0}, {"date": "2019-04-04", "close": 40.12, "volume": 1979918.0}, {"date": "2019-04-05", "close": 40.75, "volume": 3161885.0}, {"date": "2019-04-08", "close": 40.85, "volume": 1827443.0}, {"date": "2019-04-09", "close": 40.25, "volume": 1575030.0}, {"date": "2019-04-10", "close": 40.41, "volume": 2096911.0}, {"date": "2019-04-11", "close": 40.31, "volume": 2579568.0}, {"date": "2019-04-12", "close": 40.46, "volume": 2186832.0}, {"date": "2019-04-15", "close": 40.53, "volume": 2298913.0}, {"date": "2019-04-16", "close": 40.47, "volume": 2960630.0}, {"date": "2019-04-17", "close": 39.99, "volume": 3123166.0}, {"date": "2019-04-18", "close": 40.04, "volume": 4037463.0}, {"date": "2019-04-22", "close": 39.7, "volume": 3053710.0}, {"date": "2019-04-23", "close": 39.99, "volume": 4901845.0}, {"date": "2019-04-24", "close": 39.99, "volume": 3693035.0}, {"date": "2019-04-25", "close": 37.5, "volume": 9167083.0}, {"date": "2019-04-26", "close": 38.48, "volume": 7555206.0}, {"date": "2019-04-29", "close": 39.33, "volume": 5240012.0}, {"date": "2019-04-30", "close": 39.06, "volume": 3938889.0}, {"date": "2019-05-01", "close": 39.31, "volume": 3600246.0}, {"date": "2019-05-02", "close": 39.74, "volume": 2992505.0}, {"date": "2019-05-03", "close": 40.44, "volume": 2493978.0}, {"date": "2019-05-06", "close": 40.09, "volume": 3441764.0}, {"date": "2019-05-07", "close": 38.89, "volume": 4402531.0}, {"date": "2019-05-08", "close": 38.28, "volume": 4606352.0}, {"date": "2019-05-09", "close": 37.83, "volume": 6389894.0}, {"date": "2019-05-10", "close": 37.94, "volume": 4946652.0}, {"date": "2019-05-13", "close": 36.99, "volume": 4453543.0}, {"date": "2019-05-14", "close": 37.35, "volume": 3219943.0}, {"date": "2019-05-15", "close": 37.86, "volume": 4725409.0}, {"date": "2019-05-16", "close": 38.16, "volume": 3416978.0}, {"date": "2019-05-17", "close": 37.55, "volume": 2757221.0}, {"date": "2019-05-20", "close": 37.67, "volume": 2441571.0}, {"date": "2019-05-21", "close": 38.07, "volume": 2447355.0}, {"date": "2019-05-22", "close": 37.93, "volume": 1989938.0}, {"date": "2019-05-23", "close": 36.9, "volume": 4724416.0}, {"date": "2019-05-24", "close": 37.28, "volume": 2341255.0}, {"date": "2019-05-28", "close": 36.47, "volume": 2597314.0}, {"date": "2019-05-29", "close": 35.92, "volume": 3603037.0}, {"date": "2019-05-30", "close": 35.84, "volume": 2558772.0}, {"date": "2019-05-31", "close": 34.92, "volume": 2733408.0}, {"date": "2019-06-03", "close": 35.6, "volume": 3283693.0}, {"date": "2019-06-04", "close": 37.19, "volume": 3381111.0}, {"date": "2019-06-05", "close": 37.22, "volume": 2277686.0}, {"date": "2019-06-06", "close": 37.43, "volume": 1677027.0}, {"date": "2019-06-07", "close": 37.96, "volume": 2391820.0}, {"date": "2019-06-10", "close": 37.88, "volume": 2095527.0}, {"date": "2019-06-11", "close": 37.94, "volume": 2305049.0}, {"date": "2019-06-12", "close": 38.17, "volume": 1718422.0}, {"date": "2019-06-13", "close": 39.04, "volume": 3460128.0}, {"date": "2019-06-14", "close": 38.29, "volume": 3487536.0}, {"date": "2019-06-17", "close": 37.94, "volume": 2812441.0}, {"date": "2019-06-18", "close": 37.85, "volume": 5508926.0}, {"date": "2019-06-19", "close": 37.56, "volume": 2929514.0}, {"date": "2019-06-20", "close": 38.66, "volume": 3468208.0}, {"date": "2019-06-21", "close": 38.1, "volume": 3552055.0}, {"date": "2019-06-24", "close": 38.85, "volume": 3341773.0}, {"date": "2019-06-25", "close": 38.4, "volume": 2989862.0}, {"date": "2019-06-26", "close": 38.89, "volume": 3164388.0}, {"date": "2019-06-27", "close": 39.0, "volume": 2184613.0}, {"date": "2019-06-28", "close": 39.24, "volume": 6766330.0}, {"date": "2019-07-01", "close": 39.57, "volume": 2817244.0}, {"date": "2019-07-02", "close": 39.69, "volume": 2374817.0}, {"date": "2019-07-03", "close": 39.79, "volume": 2206589.0}, {"date": "2019-07-05", "close": 39.84, "volume": 1481562.0}, {"date": "2019-07-08", "close": 39.54, "volume": 1743610.0}, {"date": "2019-07-09", "close": 39.29, "volume": 2103608.0}, {"date": "2019-07-10", "close": 38.4, "volume": 2925580.0}, {"date": "2019-07-11", "close": 38.12, "volume": 3453230.0}, {"date": "2019-07-12", "close": 38.75, "volume": 3103922.0}, {"date": "2019-07-15", "close": 38.94, "volume": 2039162.0}, {"date": "2019-07-16", "close": 39.4, "volume": 2821522.0}, {"date": "2019-07-17", "close": 38.63, "volume": 2158394.0}, {"date": "2019-07-18", "close": 38.21, "volume": 4152578.0}, {"date": "2019-07-19", "close": 37.85, "volume": 3168880.0}, {"date": "2019-07-22", "close": 37.57, "volume": 3464434.0}, {"date": "2019-07-23", "close": 38.6, "volume": 2636118.0}, {"date": "2019-07-24", "close": 39.2, "volume": 5097274.0}, {"date": "2019-07-25", "close": 42.38, "volume": 7123096.0}, {"date": "2019-07-26", "close": 41.5, "volume": 3616385.0}, {"date": "2019-07-29", "close": 40.78, "volume": 2204204.0}, {"date": "2019-07-30", "close": 41.56, "volume": 2380687.0}, {"date": "2019-07-31", "close": 40.77, "volume": 2676120.0}, {"date": "2019-08-01", "close": 39.16, "volume": 4284444.0}, {"date": "2019-08-02", "close": 39.97, "volume": 3474697.0}, {"date": "2019-08-05", "close": 38.7, "volume": 3587679.0}, {"date": "2019-08-06", "close": 39.51, "volume": 2400587.0}, {"date": "2019-08-07", "close": 39.15, "volume": 3607961.0}, {"date": "2019-08-08", "close": 39.83, "volume": 2696156.0}, {"date": "2019-08-09", "close": 39.16, "volume": 1893936.0}, {"date": "2019-08-12", "close": 38.85, "volume": 1507530.0}, {"date": "2019-08-13", "close": 39.17, "volume": 1799779.0}, {"date": "2019-08-14", "close": 37.92, "volume": 2254375.0}, {"date": "2019-08-15", "close": 38.0, "volume": 1534722.0}, {"date": "2019-08-16", "close": 38.46, "volume": 1920302.0}, {"date": "2019-08-19", "close": 38.82, "volume": 2080176.0}, {"date": "2019-08-20", "close": 39.64, "volume": 4027158.0}, {"date": "2019-08-21", "close": 40.92, "volume": 5138432.0}, {"date": "2019-08-22", "close": 40.56, "volume": 2934347.0}, {"date": "2019-08-23", "close": 38.66, "volume": 2705090.0}, {"date": "2019-08-26", "close": 39.41, "volume": 2103229.0}, {"date": "2019-08-27", "close": 39.34, "volume": 3099898.0}, {"date": "2019-08-28", "close": 40.02, "volume": 2442877.0}, {"date": "2019-08-29", "close": 41.08, "volume": 2439512.0}, {"date": "2019-08-30", "close": 40.73, "volume": 2077410.0}, {"date": "2019-09-03", "close": 39.84, "volume": 2517607.0}, {"date": "2019-09-04", "close": 40.66, "volume": 2492483.0}, {"date": "2019-09-05", "close": 41.26, "volume": 2368271.0}, {"date": "2019-09-06", "close": 41.75, "volume": 2769852.0}, {"date": "2019-09-09", "close": 42.06, "volume": 2232266.0}, {"date": "2019-09-10", "close": 42.37, "volume": 2861737.0}, {"date": "2019-09-11", "close": 43.1, "volume": 2998982.0}, {"date": "2019-09-12", "close": 43.19, "volume": 3018964.0}, {"date": "2019-09-13", "close": 43.2, "volume": 2114383.0}, {"date": "2019-09-16", "close": 42.72, "volume": 2847694.0}, {"date": "2019-09-17", "close": 41.29, "volume": 6992495.0}, {"date": "2019-09-18", "close": 41.48, "volume": 4438382.0}, {"date": "2019-09-19", "close": 41.05, "volume": 3917414.0}, {"date": "2019-09-20", "close": 40.63, "volume": 3525291.0}, {"date": "2019-09-23", "close": 40.51, "volume": 2644259.0}, {"date": "2019-09-24", "close": 40.24, "volume": 3025539.0}, {"date": "2019-09-25", "close": 40.69, "volume": 4422623.0}, {"date": "2019-09-26", "close": 41.46, "volume": 2816192.0}, {"date": "2019-09-27", "close": 41.68, "volume": 2687209.0}, {"date": "2019-09-30", "close": 41.68, "volume": 2078198.0}, {"date": "2019-10-01", "close": 42.02, "volume": 3892024.0}, {"date": "2019-10-02", "close": 40.91, "volume": 3474300.0}, {"date": "2019-10-03", "close": 41.48, "volume": 3238750.0}, {"date": "2019-10-04", "close": 42.51, "volume": 2107201.0}, {"date": "2019-10-07", "close": 42.31, "volume": 3002915.0}, {"date": "2019-10-08", "close": 41.46, "volume": 2404037.0}, {"date": "2019-10-09", "close": 41.99, "volume": 1857558.0}, {"date": "2019-10-10", "close": 41.85, "volume": 2838482.0}, {"date": "2019-10-11", "close": 42.82, "volume": 2887527.0}, {"date": "2019-10-14", "close": 42.51, "volume": 1636876.0}, {"date": "2019-10-15", "close": 43.12, "volume": 2109154.0}, {"date": "2019-10-16", "close": 43.68, "volume": 3373063.0}, {"date": "2019-10-17", "close": 43.64, "volume": 2032778.0}, {"date": "2019-10-18", "close": 43.85, "volume": 2005282.0}, {"date": "2019-10-21", "close": 44.12, "volume": 2234790.0}, {"date": "2019-10-22", "close": 44.27, "volume": 2250124.0}, {"date": "2019-10-23", "close": 44.01, "volume": 1905729.0}, {"date": "2019-10-24", "close": 44.17, "volume": 1894342.0}, {"date": "2019-10-25", "close": 44.62, "volume": 1838279.0}, {"date": "2019-10-28", "close": 44.56, "volume": 3483896.0}, {"date": "2019-10-29", "close": 44.65, "volume": 4539458.0}, {"date": "2019-10-30", "close": 46.22, "volume": 5094454.0}, {"date": "2019-10-31", "close": 46.25, "volume": 3245279.0}, {"date": "2019-11-01", "close": 46.66, "volume": 2213602.0}, {"date": "2019-11-04", "close": 46.17, "volume": 3221102.0}, {"date": "2019-11-05", "close": 46.56, "volume": 3362399.0}, {"date": "2019-11-06", "close": 46.11, "volume": 2719225.0}, {"date": "2019-11-07", "close": 46.23, "volume": 1669730.0}, {"date": "2019-11-08", "close": 46.3, "volume": 1230474.0}, {"date": "2019-11-11", "close": 46.15, "volume": 985586.0}, {"date": "2019-11-12", "close": 46.64, "volume": 2272840.0}, {"date": "2019-11-13", "close": 46.67, "volume": 1773711.0}, {"date": "2019-11-14", "close": 46.08, "volume": 2037548.0}, {"date": "2019-11-15", "close": 45.63, "volume": 3768927.0}, {"date": "2019-11-18", "close": 45.71, "volume": 2508650.0}, {"date": "2019-11-19", "close": 45.61, "volume": 2686413.0}, {"date": "2019-11-20", "close": 45.76, "volume": 2456259.0}, {"date": "2019-11-21", "close": 46.12, "volume": 2430241.0}, {"date": "2019-11-22", "close": 46.06, "volume": 1666521.0}, {"date": "2019-11-25", "close": 46.42, "volume": 1720535.0}, {"date": "2019-11-26", "close": 47.12, "volume": 3667766.0}, {"date": "2019-11-27", "close": 47.13, "volume": 1729941.0}, {"date": "2019-11-29", "close": 46.55, "volume": 826697.0}, {"date": "2019-12-02", "close": 45.86, "volume": 2369529.0}, {"date": "2019-12-03", "close": 45.1, "volume": 3141887.0}, {"date": "2019-12-04", "close": 45.57, "volume": 2500393.0}, {"date": "2019-12-05", "close": 46.01, "volume": 1966763.0}, {"date": "2019-12-06", "close": 46.36, "volume": 2365817.0}, {"date": "2019-12-09", "close": 45.98, "volume": 2029834.0}, {"date": "2019-12-10", "close": 45.84, "volume": 2267890.0}, {"date": "2019-12-11", "close": 46.42, "volume": 2708572.0}, {"date": "2019-12-12", "close": 47.42, "volume": 3500628.0}, {"date": "2019-12-13", "close": 47.01, "volume": 3842341.0}, {"date": "2019-12-16", "close": 47.1, "volume": 2612244.0}, {"date": "2019-12-17", "close": 47.45, "volume": 2225505.0}, {"date": "2019-12-18", "close": 47.54, "volume": 2985071.0}, {"date": "2019-12-19", "close": 47.17, "volume": 2937014.0}, {"date": "2019-12-20", "close": 47.87, "volume": 4562535.0}, {"date": "2019-12-23", "close": 47.82, "volume": 1543009.0}, {"date": "2019-12-24", "close": 47.99, "volume": 475289.0}, {"date": "2019-12-26", "close": 48.17, "volume": 1058288.0}, {"date": "2019-12-27", "close": 48.13, "volume": 948907.0}, {"date": "2019-12-30", "close": 48.09, "volume": 1493774.0}, {"date": "2019-12-31", "close": 47.99, "volume": 2128343.0}, {"date": "2020-01-02", "close": 48.27, "volume": 2145612.0}, {"date": "2020-01-03", "close": 47.9, "volume": 2127757.0}, {"date": "2020-01-06", "close": 47.53, "volume": 3314542.0}, {"date": "2020-01-07", "close": 47.08, "volume": 2025872.0}, {"date": "2020-01-08", "close": 47.46, "volume": 2549060.0}, {"date": "2020-01-09", "close": 47.42, "volume": 1598514.0}, {"date": "2020-01-10", "close": 47.28, "volume": 1934838.0}, {"date": "2020-01-13", "close": 47.76, "volume": 2597326.0}, {"date": "2020-01-14", "close": 47.56, "volume": 1997327.0}, {"date": "2020-01-15", "close": 48.01, "volume": 2700291.0}, {"date": "2020-01-16", "close": 48.9, "volume": 3335923.0}, {"date": "2020-01-17", "close": 49.09, "volume": 2353277.0}, {"date": "2020-01-21", "close": 49.32, "volume": 2312011.0}, {"date": "2020-01-22", "close": 49.29, "volume": 2017977.0}, {"date": "2020-01-23", "close": 49.41, "volume": 2405619.0}, {"date": "2020-01-24", "close": 48.55, "volume": 2834957.0}, {"date": "2020-01-27", "close": 47.96, "volume": 2189354.0}, {"date": "2020-01-28", "close": 48.73, "volume": 1767625.0}, {"date": "2020-01-29", "close": 48.0, "volume": 1685076.0}, {"date": "2020-01-30", "close": 48.69, "volume": 1978421.0}, {"date": "2020-01-31", "close": 47.52, "volume": 2796533.0}, {"date": "2020-02-03", "close": 48.2, "volume": 1872019.0}, {"date": "2020-02-04", "close": 49.09, "volume": 1615970.0}, {"date": "2020-02-05", "close": 49.9, "volume": 2087584.0}, {"date": "2020-02-06", "close": 49.53, "volume": 2092654.0}, {"date": "2020-02-07", "close": 48.81, "volume": 2470423.0}, {"date": "2020-02-10", "close": 49.65, "volume": 3332802.0}, {"date": "2020-02-11", "close": 47.53, "volume": 8008200.0}, {"date": "2020-02-12", "close": 47.06, "volume": 2739695.0}, {"date": "2020-02-13", "close": 46.49, "volume": 5014411.0}, {"date": "2020-02-14", "close": 45.61, "volume": 4298575.0}, {"date": "2020-02-18", "close": 45.55, "volume": 2354852.0}, {"date": "2020-02-19", "close": 45.03, "volume": 1594754.0}, {"date": "2020-02-20", "close": 45.4, "volume": 2093611.0}, {"date": "2020-02-21", "close": 45.18, "volume": 2480175.0}, {"date": "2020-02-24", "close": 45.1, "volume": 4675580.0}, {"date": "2020-02-25", "close": 44.3, "volume": 5313618.0}, {"date": "2020-02-26", "close": 44.33, "volume": 5367975.0}, {"date": "2020-02-27", "close": 43.1, "volume": 4975711.0}, {"date": "2020-02-28", "close": 41.32, "volume": 6457446.0}, {"date": "2020-03-02", "close": 43.35, "volume": 4842986.0}, {"date": "2020-03-03", "close": 43.17, "volume": 5081916.0}, {"date": "2020-03-04", "close": 45.19, "volume": 2996940.0}, {"date": "2020-03-05", "close": 43.94, "volume": 3824210.0}, {"date": "2020-03-06", "close": 42.1, "volume": 4037459.0}, {"date": "2020-03-09", "close": 39.04, "volume": 4787356.0}, {"date": "2020-03-10", "close": 40.82, "volume": 4067511.0}, {"date": "2020-03-11", "close": 39.53, "volume": 5334186.0}, {"date": "2020-03-12", "close": 37.38, "volume": 7414355.0}, {"date": "2020-03-13", "close": 39.79, "volume": 6812127.0}, {"date": "2020-03-16", "close": 35.14, "volume": 5932091.0}, {"date": "2020-03-17", "close": 36.39, "volume": 5464818.0}, {"date": "2020-03-18", "close": 33.61, "volume": 4571245.0}, {"date": "2020-03-19", "close": 32.58, "volume": 3639091.0}, {"date": "2020-03-20", "close": 29.47, "volume": 5973384.0}, {"date": "2020-03-23", "close": 27.53, "volume": 6273868.0}, {"date": "2020-03-24", "close": 31.62, "volume": 5726101.0}, {"date": "2020-03-25", "close": 34.12, "volume": 5396996.0}, {"date": "2020-03-26", "close": 35.7, "volume": 5241770.0}, {"date": "2020-03-27", "close": 34.65, "volume": 6443592.0}, {"date": "2020-03-30", "close": 35.27, "volume": 3976578.0}, {"date": "2020-03-31", "close": 34.57, "volume": 5034878.0}, {"date": "2020-04-01", "close": 33.2, "volume": 4561580.0}, {"date": "2020-04-02", "close": 33.01, "volume": 4024800.0}, {"date": "2020-04-03", "close": 32.41, "volume": 4647758.0}, {"date": "2020-04-06", "close": 35.38, "volume": 5637770.0}, {"date": "2020-04-07", "close": 37.41, "volume": 5582675.0}, {"date": "2020-04-08", "close": 39.54, "volume": 4781745.0}, {"date": "2020-04-09", "close": 40.37, "volume": 3166091.0}, {"date": "2020-04-13", "close": 39.41, "volume": 3311031.0}, {"date": "2020-04-14", "close": 39.71, "volume": 3648990.0}, {"date": "2020-04-15", "close": 38.23, "volume": 3293408.0}, {"date": "2020-04-16", "close": 39.09, "volume": 4543551.0}, {"date": "2020-04-17", "close": 39.99, "volume": 4563728.0}, {"date": "2020-04-20", "close": 39.05, "volume": 3190237.0}, {"date": "2020-04-21", "close": 38.46, "volume": 3064139.0}, {"date": "2020-04-22", "close": 39.25, "volume": 3163859.0}, {"date": "2020-04-23", "close": 39.68, "volume": 2995161.0}, {"date": "2020-04-24", "close": 40.05, "volume": 3715641.0}, {"date": "2020-04-27", "close": 41.53, "volume": 2747476.0}, {"date": "2020-04-28", "close": 41.72, "volume": 4198374.0}, {"date": "2020-04-29", "close": 41.5, "volume": 5899844.0}, {"date": "2020-04-30", "close": 41.04, "volume": 4245556.0}, {"date": "2020-05-01", "close": 40.04, "volume": 3075890.0}, {"date": "2020-05-04", "close": 39.84, "volume": 3467240.0}, {"date": "2020-05-05", "close": 40.82, "volume": 4067569.0}, {"date": "2020-05-06", "close": 41.29, "volume": 3098042.0}, {"date": "2020-05-07", "close": 41.55, "volume": 2775964.0}, {"date": "2020-05-08", "close": 42.14, "volume": 3792203.0}, {"date": "2020-05-11", "close": 41.54, "volume": 2398100.0}, {"date": "2020-05-12", "close": 40.15, "volume": 2546162.0}, {"date": "2020-05-13", "close": 39.86, "volume": 3383522.0}, {"date": "2020-05-14", "close": 41.39, "volume": 3682589.0}, {"date": "2020-05-15", "close": 42.72, "volume": 3177631.0}, {"date": "2020-05-18", "close": 44.43, "volume": 5549077.0}, {"date": "2020-05-19", "close": 45.16, "volume": 3446501.0}, {"date": "2020-05-20", "close": 45.92, "volume": 3652260.0}, {"date": "2020-05-21", "close": 44.94, "volume": 3347695.0}, {"date": "2020-05-22", "close": 44.82, "volume": 2935074.0}, {"date": "2020-05-26", "close": 46.79, "volume": 3912800.0}, {"date": "2020-05-27", "close": 47.07, "volume": 4110318.0}, {"date": "2020-05-28", "close": 46.83, "volume": 2353297.0}, {"date": "2020-05-29", "close": 46.65, "volume": 3857013.0}, {"date": "2020-06-01", "close": 46.7, "volume": 2194591.0}, {"date": "2020-06-02", "close": 47.5, "volume": 2973018.0}, {"date": "2020-06-03", "close": 48.56, "volume": 2594824.0}, {"date": "2020-06-04", "close": 47.8, "volume": 3240243.0}, {"date": "2020-06-05", "close": 48.63, "volume": 4219030.0}, {"date": "2020-06-08", "close": 48.31, "volume": 2921477.0}, {"date": "2020-06-09", "close": 47.84, "volume": 2448307.0}, {"date": "2020-06-10", "close": 47.76, "volume": 2522843.0}, {"date": "2020-06-11", "close": 45.53, "volume": 3340408.0}, {"date": "2020-06-12", "close": 45.79, "volume": 2863574.0}, {"date": "2020-06-15", "close": 47.03, "volume": 2850778.0}, {"date": "2020-06-16", "close": 48.33, "volume": 3151043.0}, {"date": "2020-06-17", "close": 48.38, "volume": 3485129.0}, {"date": "2020-06-18", "close": 48.26, "volume": 2951721.0}, {"date": "2020-06-19", "close": 48.49, "volume": 7482356.0}, {"date": "2020-06-22", "close": 49.21, "volume": 3887539.0}, {"date": "2020-06-23", "close": 49.1, "volume": 3314431.0}, {"date": "2020-06-24", "close": 47.73, "volume": 2572639.0}, {"date": "2020-06-25", "close": 48.7, "volume": 3286420.0}, {"date": "2020-06-26", "close": 48.3, "volume": 4512308.0}, {"date": "2020-06-29", "close": 48.88, "volume": 2481384.0}, {"date": "2020-06-30", "close": 50.21, "volume": 3501283.0}, {"date": "2020-07-01", "close": 49.65, "volume": 2276340.0}, {"date": "2020-07-02", "close": 50.14, "volume": 2163106.0}, {"date": "2020-07-06", "close": 50.34, "volume": 2511411.0}, {"date": "2020-07-07", "close": 50.02, "volume": 2116796.0}, {"date": "2020-07-08", "close": 50.19, "volume": 2176262.0}, {"date": "2020-07-09", "close": 49.69, "volume": 1848533.0}, {"date": "2020-07-10", "close": 49.8, "volume": 1674334.0}, {"date": "2020-07-13", "close": 49.95, "volume": 2411508.0}, {"date": "2020-07-14", "close": 51.03, "volume": 3162296.0}, {"date": "2020-07-15", "close": 51.53, "volume": 2431667.0}, {"date": "2020-07-16", "close": 52.34, "volume": 1838479.0}, {"date": "2020-07-17", "close": 53.31, "volume": 2402779.0}, {"date": "2020-07-20", "close": 53.42, "volume": 2167201.0}, {"date": "2020-07-21", "close": 53.9, "volume": 1651919.0}, {"date": "2020-07-22", "close": 55.15, "volume": 1744830.0}, {"date": "2020-07-23", "close": 54.3, "volume": 2341883.0}, {"date": "2020-07-24", "close": 54.1, "volume": 1806552.0}, {"date": "2020-07-27", "close": 55.89, "volume": 2190669.0}, {"date": "2020-07-28", "close": 54.48, "volume": 2514781.0}, {"date": "2020-07-29", "close": 56.34, "volume": 2158025.0}, {"date": "2020-07-30", "close": 57.03, "volume": 2714261.0}, {"date": "2020-07-31", "close": 57.16, "volume": 2861036.0}, {"date": "2020-08-03", "close": 57.72, "volume": 1703578.0}, {"date": "2020-08-04", "close": 57.26, "volume": 2006621.0}, {"date": "2020-08-05", "close": 57.09, "volume": 2177580.0}, {"date": "2020-08-06", "close": 57.43, "volume": 1407822.0}, {"date": "2020-08-07", "close": 58.17, "volume": 1702244.0}, {"date": "2020-08-10", "close": 58.33, "volume": 1665891.0}, {"date": "2020-08-11", "close": 57.17, "volume": 2659441.0}, {"date": "2020-08-12", "close": 58.21, "volume": 1558033.0}, {"date": "2020-08-13", "close": 58.22, "volume": 1630622.0}, {"date": "2020-08-14", "close": 57.96, "volume": 957907.0}, {"date": "2020-08-17", "close": 59.19, "volume": 1265670.0}, {"date": "2020-08-18", "close": 58.9, "volume": 1896086.0}, {"date": "2020-08-19", "close": 58.5, "volume": 1070486.0}, {"date": "2020-08-20", "close": 58.0, "volume": 902074.0}, {"date": "2020-08-21", "close": 58.7, "volume": 1094375.0}, {"date": "2020-08-24", "close": 59.07, "volume": 961708.0}, {"date": "2020-08-25", "close": 59.34, "volume": 1510387.0}, {"date": "2020-08-26", "close": 59.1, "volume": 1280588.0}, {"date": "2020-08-27", "close": 58.4, "volume": 1198723.0}, {"date": "2020-08-28", "close": 58.54, "volume": 1634956.0}, {"date": "2020-08-31", "close": 58.3, "volume": 1800761.0}, {"date": "2020-09-01", "close": 59.36, "volume": 1417012.0}, {"date": "2020-09-02", "close": 59.83, "volume": 1568882.0}, {"date": "2020-09-03", "close": 57.16, "volume": 1757600.0}, {"date": "2020-09-04", "close": 56.42, "volume": 1510817.0}, {"date": "2020-09-08", "close": 56.0, "volume": 1659858.0}, {"date": "2020-09-09", "close": 57.95, "volume": 1670483.0}, {"date": "2020-09-10", "close": 57.69, "volume": 1657563.0}, {"date": "2020-09-11", "close": 58.54, "volume": 1595344.0}, {"date": "2020-09-14", "close": 59.4, "volume": 1820951.0}, {"date": "2020-09-15", "close": 59.15, "volume": 1850755.0}, {"date": "2020-09-16", "close": 59.07, "volume": 2174621.0}, {"date": "2020-09-17", "close": 57.55, "volume": 2748964.0}, {"date": "2020-09-18", "close": 57.69, "volume": 3340972.0}, {"date": "2020-09-21", "close": 55.89, "volume": 2164237.0}, {"date": "2020-09-22", "close": 56.58, "volume": 2451019.0}, {"date": "2020-09-23", "close": 54.28, "volume": 2318618.0}, {"date": "2020-09-24", "close": 54.49, "volume": 3164887.0}, {"date": "2020-09-25", "close": 54.99, "volume": 1874748.0}, {"date": "2020-09-28", "close": 56.72, "volume": 2438999.0}, {"date": "2020-09-29", "close": 56.12, "volume": 1457279.0}, {"date": "2020-09-30", "close": 55.13, "volume": 4448674.0}, {"date": "2020-10-01", "close": 55.14, "volume": 2476326.0}, {"date": "2020-10-02", "close": 55.29, "volume": 1404094.0}, {"date": "2020-10-05", "close": 56.07, "volume": 1407990.0}, {"date": "2020-10-06", "close": 54.35, "volume": 2046424.0}, {"date": "2020-10-07", "close": 55.89, "volume": 1716022.0}, {"date": "2020-10-08", "close": 57.34, "volume": 1745547.0}, {"date": "2020-10-09", "close": 57.47, "volume": 1811943.0}, {"date": "2020-10-12", "close": 57.68, "volume": 2278004.0}, {"date": "2020-10-13", "close": 56.71, "volume": 1786948.0}, {"date": "2020-10-14", "close": 56.88, "volume": 1078929.0}, {"date": "2020-10-15", "close": 57.45, "volume": 959713.0}, {"date": "2020-10-16", "close": 57.46, "volume": 1268684.0}, {"date": "2020-10-19", "close": 55.87, "volume": 1150148.0}, {"date": "2020-10-20", "close": 56.18, "volume": 1444036.0}, {"date": "2020-10-21", "close": 56.11, "volume": 1389827.0}, {"date": "2020-10-22", "close": 55.44, "volume": 1403414.0}, {"date": "2020-10-23", "close": 54.76, "volume": 2142200.0}, {"date": "2020-10-26", "close": 53.95, "volume": 1929314.0}, {"date": "2020-10-27", "close": 53.57, "volume": 2629647.0}, {"date": "2020-10-28", "close": 53.77, "volume": 3158633.0}, {"date": "2020-10-29", "close": 53.97, "volume": 1997969.0}, {"date": "2020-10-30", "close": 53.6, "volume": 2374733.0}, {"date": "2020-11-02", "close": 54.74, "volume": 1802494.0}, {"date": "2020-11-03", "close": 55.96, "volume": 1355198.0}, {"date": "2020-11-04", "close": 57.32, "volume": 1672937.0}, {"date": "2020-11-05", "close": 57.67, "volume": 1384482.0}, {"date": "2020-11-06", "close": 58.07, "volume": 2002795.0}, {"date": "2020-11-09", "close": 53.74, "volume": 3089416.0}, {"date": "2020-11-10", "close": 53.57, "volume": 3255948.0}, {"date": "2020-11-11", "close": 54.65, "volume": 2446006.0}, {"date": "2020-11-12", "close": 54.08, "volume": 1609338.0}, {"date": "2020-11-13", "close": 55.15, "volume": 1331802.0}, {"date": "2020-11-16", "close": 55.29, "volume": 1783913.0}, {"date": "2020-11-17", "close": 55.72, "volume": 1656059.0}, {"date": "2020-11-18", "close": 55.03, "volume": 1696137.0}, {"date": "2020-11-19", "close": 55.24, "volume": 984969.0}, {"date": "2020-11-20", "close": 54.6, "volume": 1638571.0}, {"date": "2020-11-23", "close": 55.2, "volume": 1488788.0}, {"date": "2020-11-24", "close": 54.63, "volume": 2254032.0}, {"date": "2020-11-25", "close": 54.16, "volume": 1374417.0}, {"date": "2020-11-27", "close": 54.24, "volume": 763245.0}, {"date": "2020-11-30", "close": 53.67, "volume": 2379890.0}, {"date": "2020-12-01", "close": 53.83, "volume": 2808276.0}, {"date": "2020-12-02", "close": 51.82, "volume": 2878435.0}, {"date": "2020-12-03", "close": 52.06, "volume": 1808103.0}, {"date": "2020-12-04", "close": 51.59, "volume": 2174971.0}, {"date": "2020-12-07", "close": 52.63, "volume": 2493395.0}, {"date": "2020-12-08", "close": 52.13, "volume": 1983023.0}, {"date": "2020-12-09", "close": 54.05, "volume": 3145920.0}, {"date": "2020-12-10", "close": 54.46, "volume": 3085516.0}, {"date": "2020-12-11", "close": 54.35, "volume": 3289132.0}, {"date": "2020-12-14", "close": 55.06, "volume": 2966311.0}, {"date": "2020-12-15", "close": 54.75, "volume": 2147479.0}, {"date": "2020-12-16", "close": 54.51, "volume": 2478571.0}, {"date": "2020-12-17", "close": 55.28, "volume": 1593579.0}, {"date": "2020-12-18", "close": 55.59, "volume": 3934287.0}, {"date": "2020-12-21", "close": 55.77, "volume": 2062001.0}, {"date": "2020-12-22", "close": 56.63, "volume": 2295932.0}, {"date": "2020-12-23", "close": 56.23, "volume": 1609470.0}, {"date": "2020-12-24", "close": 56.79, "volume": 674605.0}, {"date": "2020-12-28", "close": 55.39, "volume": 1524833.0}, {"date": "2020-12-29", "close": 54.65, "volume": 1296326.0}, {"date": "2020-12-30", "close": 54.77, "volume": 791535.0}, {"date": "2020-12-31", "close": 54.93, "volume": 1157934.0}, {"date": "2021-01-04", "close": 53.68, "volume": 3107319.0}, {"date": "2021-01-05", "close": 52.89, "volume": 2224331.0}, {"date": "2021-01-06", "close": 55.2, "volume": 5647048.0}, {"date": "2021-01-07", "close": 55.04, "volume": 1873217.0}, {"date": "2021-01-08", "close": 54.16, "volume": 1743226.0}, {"date": "2021-01-11", "close": 55.85, "volume": 3093796.0}, {"date": "2021-01-12", "close": 56.52, "volume": 1577905.0}, {"date": "2021-01-13", "close": 56.06, "volume": 1747228.0}, {"date": "2021-01-14", "close": 56.61, "volume": 2042915.0}, {"date": "2021-01-15", "close": 56.09, "volume": 2152331.0}, {"date": "2021-01-19", "close": 56.4, "volume": 1680753.0}, {"date": "2021-01-20", "close": 58.43, "volume": 2264625.0}, {"date": "2021-01-21", "close": 58.02, "volume": 1960021.0}, {"date": "2021-01-22", "close": 57.52, "volume": 1713142.0}, {"date": "2021-01-25", "close": 57.62, "volume": 2110445.0}, {"date": "2021-01-26", "close": 55.28, "volume": 2317486.0}, {"date": "2021-01-27", "close": 54.36, "volume": 2282197.0}, {"date": "2021-01-28", "close": 55.02, "volume": 2721204.0}, {"date": "2021-01-29", "close": 54.31, "volume": 2291778.0}, {"date": "2021-02-01", "close": 55.08, "volume": 1696373.0}, {"date": "2021-02-02", "close": 55.37, "volume": 1464828.0}, {"date": "2021-02-03", "close": 55.48, "volume": 1232409.0}, {"date": "2021-02-04", "close": 55.92, "volume": 1487686.0}, {"date": "2021-02-05", "close": 56.42, "volume": 1546686.0}, {"date": "2021-02-08", "close": 57.33, "volume": 1911467.0}, {"date": "2021-02-09", "close": 56.29, "volume": 3083713.0}, {"date": "2021-02-10", "close": 55.28, "volume": 3546082.0}, {"date": "2021-02-11", "close": 55.01, "volume": 2320129.0}, {"date": "2021-02-12", "close": 54.95, "volume": 1917341.0}, {"date": "2021-02-16", "close": 53.48, "volume": 2144667.0}, {"date": "2021-02-17", "close": 54.22, "volume": 2186953.0}, {"date": "2021-02-18", "close": 53.95, "volume": 1218780.0}, {"date": "2021-02-19", "close": 54.6, "volume": 2501292.0}, {"date": "2021-02-22", "close": 54.36, "volume": 1504318.0}, {"date": "2021-02-23", "close": 53.73, "volume": 2416590.0}, {"date": "2021-02-24", "close": 53.81, "volume": 1893069.0}, {"date": "2021-02-25", "close": 52.93, "volume": 1709337.0}, {"date": "2021-02-26", "close": 53.22, "volume": 2145559.0}, {"date": "2021-03-01", "close": 54.48, "volume": 1675843.0}, {"date": "2021-03-02", "close": 53.99, "volume": 1845078.0}, {"date": "2021-03-03", "close": 53.22, "volume": 1822917.0}, {"date": "2021-03-04", "close": 52.84, "volume": 2933957.0}, {"date": "2021-03-05", "close": 54.29, "volume": 2063365.0}, {"date": "2021-03-08", "close": 54.85, "volume": 1691664.0}, {"date": "2021-03-09", "close": 55.36, "volume": 2121663.0}, {"date": "2021-03-10", "close": 56.83, "volume": 2554511.0}, {"date": "2021-03-11", "close": 57.05, "volume": 1384571.0}, {"date": "2021-03-12", "close": 56.84, "volume": 1628727.0}, {"date": "2021-03-15", "close": 57.48, "volume": 3087756.0}, {"date": "2021-03-16", "close": 56.94, "volume": 2022866.0}, {"date": "2021-03-17", "close": 57.02, "volume": 1731375.0}, {"date": "2021-03-18", "close": 57.1, "volume": 1566057.0}, {"date": "2021-03-19", "close": 57.32, "volume": 3300861.0}, {"date": "2021-03-22", "close": 57.79, "volume": 1706734.0}, {"date": "2021-03-23", "close": 56.88, "volume": 1684656.0}, {"date": "2021-03-24", "close": 57.3, "volume": 1320078.0}, {"date": "2021-03-25", "close": 58.03, "volume": 1498411.0}, {"date": "2021-03-26", "close": 60.05, "volume": 1728475.0}, {"date": "2021-03-29", "close": 60.13, "volume": 1735552.0}, {"date": "2021-03-30", "close": 60.01, "volume": 1921539.0}, {"date": "2021-03-31", "close": 59.9, "volume": 1707249.0}, {"date": "2021-04-01", "close": 60.99, "volume": 1879325.0}, {"date": "2021-04-05", "close": 61.8, "volume": 1224435.0}, {"date": "2021-04-06", "close": 62.43, "volume": 2581699.0}, {"date": "2021-04-07", "close": 61.1, "volume": 2362527.0}, {"date": "2021-04-08", "close": 61.52, "volume": 2103942.0}, {"date": "2021-04-09", "close": 62.98, "volume": 1301931.0}, {"date": "2021-04-12", "close": 63.19, "volume": 1542593.0}, {"date": "2021-04-13", "close": 62.79, "volume": 1526286.0}, {"date": "2021-04-14", "close": 62.48, "volume": 1396778.0}, {"date": "2021-04-15", "close": 63.21, "volume": 1821386.0}, {"date": "2021-04-16", "close": 64.59, "volume": 3050659.0}, {"date": "2021-04-19", "close": 64.55, "volume": 1397951.0}, {"date": "2021-04-20", "close": 63.5, "volume": 1706538.0}, {"date": "2021-04-21", "close": 64.05, "volume": 973865.0}, {"date": "2021-04-22", "close": 64.07, "volume": 1595685.0}, {"date": "2021-04-23", "close": 64.75, "volume": 1644907.0}, {"date": "2021-04-26", "close": 63.4, "volume": 1627604.0}, {"date": "2021-04-27", "close": 63.57, "volume": 1860477.0}, {"date": "2021-04-28", "close": 63.99, "volume": 2401285.0}, {"date": "2021-04-29", "close": 64.94, "volume": 1592378.0}, {"date": "2021-04-30", "close": 63.88, "volume": 1992176.0}, {"date": "2021-05-03", "close": 65.14, "volume": 1262582.0}, {"date": "2021-05-04", "close": 65.54, "volume": 1514443.0}, {"date": "2021-05-05", "close": 65.52, "volume": 719675.0}, {"date": "2021-05-06", "close": 66.05, "volume": 1410487.0}, {"date": "2021-05-07", "close": 66.86, "volume": 1314584.0}, {"date": "2021-05-10", "close": 67.11, "volume": 1913781.0}, {"date": "2021-05-11", "close": 64.69, "volume": 2405024.0}, {"date": "2021-05-12", "close": 62.12, "volume": 3011419.0}, {"date": "2021-05-13", "close": 63.77, "volume": 1658071.0}, {"date": "2021-05-14", "close": 64.15, "volume": 1407878.0}, {"date": "2021-05-17", "close": 63.81, "volume": 2118694.0}, {"date": "2021-05-18", "close": 61.65, "volume": 2359270.0}, {"date": "2021-05-19", "close": 61.44, "volume": 3128918.0}, {"date": "2021-05-20", "close": 61.23, "volume": 1430560.0}, {"date": "2021-05-21", "close": 60.67, "volume": 1721155.0}, {"date": "2021-05-24", "close": 60.65, "volume": 1303492.0}, {"date": "2021-05-25", "close": 61.05, "volume": 1846256.0}, {"date": "2021-05-26", "close": 61.15, "volume": 1285575.0}, {"date": "2021-05-27", "close": 60.47, "volume": 2741166.0}, {"date": "2021-05-28", "close": 60.31, "volume": 1519690.0}, {"date": "2021-06-01", "close": 60.62, "volume": 2023435.0}, {"date": "2021-06-02", "close": 59.39, "volume": 2030672.0}, {"date": "2021-06-03", "close": 59.09, "volume": 1788660.0}, {"date": "2021-06-04", "close": 59.78, "volume": 1702284.0}, {"date": "2021-06-07", "close": 59.24, "volume": 1504726.0}, {"date": "2021-06-08", "close": 59.18, "volume": 1576432.0}, {"date": "2021-06-09", "close": 58.41, "volume": 2263704.0}, {"date": "2021-06-10", "close": 58.45, "volume": 2356381.0}, {"date": "2021-06-11", "close": 58.75, "volume": 2342957.0}, {"date": "2021-06-14", "close": 58.85, "volume": 3872000.0}, {"date": "2021-06-15", "close": 59.45, "volume": 3143919.0}, {"date": "2021-06-16", "close": 58.91, "volume": 3921234.0}, {"date": "2021-06-17", "close": 59.12, "volume": 3539822.0}, {"date": "2021-06-18", "close": 57.86, "volume": 5785756.0}, {"date": "2021-06-21", "close": 58.58, "volume": 1860096.0}, {"date": "2021-06-22", "close": 58.45, "volume": 1824822.0}, {"date": "2021-06-23", "close": 57.75, "volume": 1949403.0}, {"date": "2021-06-24", "close": 57.6, "volume": 2536444.0}, {"date": "2021-06-25", "close": 57.98, "volume": 2495526.0}, {"date": "2021-06-28", "close": 58.11, "volume": 1773466.0}, {"date": "2021-06-29", "close": 58.14, "volume": 1758241.0}, {"date": "2021-06-30", "close": 58.91, "volume": 2550666.0}, {"date": "2021-07-01", "close": 58.82, "volume": 2026757.0}, {"date": "2021-07-02", "close": 58.73, "volume": 1448513.0}, {"date": "2021-07-06", "close": 57.95, "volume": 2122629.0}, {"date": "2021-07-07", "close": 58.46, "volume": 3092687.0}, {"date": "2021-07-08", "close": 57.51, "volume": 2367993.0}, {"date": "2021-07-09", "close": 58.45, "volume": 1663530.0}, {"date": "2021-07-12", "close": 58.66, "volume": 1669345.0}, {"date": "2021-07-13", "close": 58.36, "volume": 1667521.0}, {"date": "2021-07-14", "close": 58.45, "volume": 1897817.0}, {"date": "2021-07-15", "close": 58.58, "volume": 1804407.0}, {"date": "2021-07-16", "close": 59.14, "volume": 1748256.0}, {"date": "2021-07-19", "close": 59.08, "volume": 2642770.0}, {"date": "2021-07-20", "close": 59.13, "volume": 2316764.0}, {"date": "2021-07-21", "close": 59.5, "volume": 1271690.0}, {"date": "2021-07-22", "close": 58.95, "volume": 1479389.0}, {"date": "2021-07-23", "close": 59.78, "volume": 1168569.0}, {"date": "2021-07-26", "close": 59.32, "volume": 1516670.0}, {"date": "2021-07-27", "close": 59.71, "volume": 1857231.0}, {"date": "2021-07-28", "close": 59.65, "volume": 2156624.0}, {"date": "2021-07-29", "close": 58.66, "volume": 3354033.0}, {"date": "2021-07-30", "close": 59.71, "volume": 3146728.0}, {"date": "2021-08-02", "close": 59.34, "volume": 1826789.0}, {"date": "2021-08-03", "close": 60.33, "volume": 2391702.0}, {"date": "2021-08-04", "close": 59.95, "volume": 1493206.0}, {"date": "2021-08-05", "close": 60.49, "volume": 1324597.0}, {"date": "2021-08-06", "close": 60.43, "volume": 1653066.0}, {"date": "2021-08-09", "close": 59.18, "volume": 1411328.0}, {"date": "2021-08-10", "close": 59.99, "volume": 2268998.0}, {"date": "2021-08-11", "close": 61.95, "volume": 2491873.0}, {"date": "2021-08-12", "close": 62.2, "volume": 1779895.0}, {"date": "2021-08-13", "close": 62.6, "volume": 2129848.0}, {"date": "2021-08-16", "close": 62.93, "volume": 1170569.0}, {"date": "2021-08-17", "close": 61.32, "volume": 1946808.0}, {"date": "2021-08-18", "close": 59.91, "volume": 2316662.0}, {"date": "2021-08-19", "close": 59.99, "volume": 1322160.0}, {"date": "2021-08-20", "close": 60.73, "volume": 1360621.0}, {"date": "2021-08-23", "close": 60.86, "volume": 1262312.0}, {"date": "2021-08-24", "close": 61.2, "volume": 951133.0}, {"date": "2021-08-25", "close": 61.92, "volume": 1547572.0}, {"date": "2021-08-26", "close": 61.71, "volume": 1076946.0}, {"date": "2021-08-27", "close": 61.99, "volume": 928744.0}, {"date": "2021-08-30", "close": 61.91, "volume": 1184440.0}, {"date": "2021-08-31", "close": 60.72, "volume": 2422456.0}, {"date": "2021-09-01", "close": 61.23, "volume": 1511093.0}, {"date": "2021-09-02", "close": 61.77, "volume": 885384.0}, {"date": "2021-09-03", "close": 61.19, "volume": 1110051.0}, {"date": "2021-09-07", "close": 59.01, "volume": 1929944.0}, {"date": "2021-09-08", "close": 58.18, "volume": 2705978.0}, {"date": "2021-09-09", "close": 59.44, "volume": 3050637.0}, {"date": "2021-09-10", "close": 59.54, "volume": 1918755.0}, {"date": "2021-09-13", "close": 59.86, "volume": 1924212.0}, {"date": "2021-09-14", "close": 58.96, "volume": 2002993.0}, {"date": "2021-09-15", "close": 58.47, "volume": 1769447.0}, {"date": "2021-09-16", "close": 58.14, "volume": 1967891.0}, {"date": "2021-09-17", "close": 57.23, "volume": 4128128.0}, {"date": "2021-09-20", "close": 56.81, "volume": 2172021.0}, {"date": "2021-09-21", "close": 56.22, "volume": 1946004.0}, {"date": "2021-09-22", "close": 56.51, "volume": 1424452.0}, {"date": "2021-09-23", "close": 56.67, "volume": 1842455.0}, {"date": "2021-09-24", "close": 56.08, "volume": 1294050.0}, {"date": "2021-09-27", "close": 56.11, "volume": 1415961.0}, {"date": "2021-09-28", "close": 55.05, "volume": 1602027.0}, {"date": "2021-09-29", "close": 55.69, "volume": 2121884.0}, {"date": "2021-09-30", "close": 55.55, "volume": 6076843.0}, {"date": "2021-10-01", "close": 55.88, "volume": 2979488.0}, {"date": "2021-10-04", "close": 55.99, "volume": 2606265.0}, {"date": "2021-10-05", "close": 55.87, "volume": 1908755.0}, {"date": "2021-10-06", "close": 56.14, "volume": 1770440.0}, {"date": "2021-10-07", "close": 57.12, "volume": 1721818.0}, {"date": "2021-10-08", "close": 56.87, "volume": 1505861.0}, {"date": "2021-10-11", "close": 56.75, "volume": 1152116.0}, {"date": "2021-10-12", "close": 56.65, "volume": 1122746.0}, {"date": "2021-10-13", "close": 56.81, "volume": 1206642.0}, {"date": "2021-10-14", "close": 58.56, "volume": 1406359.0}, {"date": "2021-10-15", "close": 59.27, "volume": 1582519.0}, {"date": "2021-10-18", "close": 60.1, "volume": 1873597.0}, {"date": "2021-10-19", "close": 59.85, "volume": 1351051.0}, {"date": "2021-10-20", "close": 60.6, "volume": 1268888.0}, {"date": "2021-10-21", "close": 61.14, "volume": 1473616.0}, {"date": "2021-10-22", "close": 61.01, "volume": 2261649.0}, {"date": "2021-10-25", "close": 61.51, "volume": 1913056.0}, {"date": "2021-10-26", "close": 61.08, "volume": 3289941.0}, {"date": "2021-10-27", "close": 64.26, "volume": 4042979.0}, {"date": "2021-10-28", "close": 65.5, "volume": 2062735.0}, {"date": "2021-10-29", "close": 65.55, "volume": 2262430.0}, {"date": "2021-11-01", "close": 64.64, "volume": 1386338.0}, {"date": "2021-11-02", "close": 64.09, "volume": 1715736.0}, {"date": "2021-11-03", "close": 64.16, "volume": 1383767.0}, {"date": "2021-11-04", "close": 64.67, "volume": 1283505.0}, {"date": "2021-11-05", "close": 64.17, "volume": 1721409.0}, {"date": "2021-11-08", "close": 64.05, "volume": 2121611.0}, {"date": "2021-11-09", "close": 65.72, "volume": 1176627.0}, {"date": "2021-11-10", "close": 64.44, "volume": 1345684.0}, {"date": "2021-11-11", "close": 64.58, "volume": 697772.0}, {"date": "2021-11-12", "close": 66.71, "volume": 1917556.0}, {"date": "2021-11-15", "close": 67.24, "volume": 1580318.0}, {"date": "2021-11-16", "close": 68.48, "volume": 2727946.0}, {"date": "2021-11-17", "close": 68.09, "volume": 1567486.0}, {"date": "2021-11-18", "close": 67.75, "volume": 1280545.0}, {"date": "2021-11-19", "close": 67.6, "volume": 1352665.0}, {"date": "2021-11-22", "close": 68.28, "volume": 1538515.0}, {"date": "2021-11-23", "close": 68.22, "volume": 1251771.0}, {"date": "2021-11-24", "close": 68.38, "volume": 1016014.0}, {"date": "2021-11-26", "close": 67.08, "volume": 856121.0}, {"date": "2021-11-29", "close": 67.34, "volume": 1285214.0}, {"date": "2021-11-30", "close": 65.9, "volume": 3170935.0}, {"date": "2021-12-01", "close": 65.67, "volume": 1402372.0}, {"date": "2021-12-02", "close": 67.54, "volume": 1691260.0}, {"date": "2021-12-03", "close": 68.76, "volume": 2775461.0}, {"date": "2021-12-06", "close": 68.49, "volume": 1252792.0}, {"date": "2021-12-07", "close": 68.6, "volume": 1454912.0}, {"date": "2021-12-08", "close": 68.85, "volume": 1131327.0}, {"date": "2021-12-09", "close": 68.44, "volume": 1033343.0}, {"date": "2021-12-10", "close": 68.71, "volume": 1296540.0}, {"date": "2021-12-13", "close": 68.29, "volume": 2324930.0}, {"date": "2021-12-14", "close": 68.14, "volume": 1552718.0}, {"date": "2021-12-15", "close": 69.3, "volume": 1981887.0}, {"date": "2021-12-16", "close": 68.75, "volume": 2361365.0}, {"date": "2021-12-17", "close": 66.47, "volume": 6380767.0}, {"date": "2021-12-20", "close": 64.74, "volume": 1999416.0}, {"date": "2021-12-21", "close": 66.38, "volume": 1708361.0}, {"date": "2021-12-22", "close": 67.45, "volume": 1614183.0}, {"date": "2021-12-23", "close": 68.0, "volume": 840561.0}, {"date": "2021-12-27", "close": 69.22, "volume": 886411.0}, {"date": "2021-12-28", "close": 69.57, "volume": 632199.0}, {"date": "2021-12-29", "close": 70.23, "volume": 705610.0}, {"date": "2021-12-30", "close": 69.68, "volume": 1041589.0}, {"date": "2021-12-31", "close": 70.22, "volume": 838302.0}, {"date": "2022-01-03", "close": 69.42, "volume": 2827725.0}, {"date": "2022-01-04", "close": 70.21, "volume": 1843923.0}, {"date": "2022-01-05", "close": 68.32, "volume": 3987989.0}, {"date": "2022-01-06", "close": 68.65, "volume": 2386375.0}, {"date": "2022-01-07", "close": 67.07, "volume": 1944833.0}, {"date": "2022-01-10", "close": 66.61, "volume": 2252550.0}, {"date": "2022-01-11", "close": 67.48, "volume": 1674127.0}, {"date": "2022-01-12", "close": 68.32, "volume": 2186125.0}, {"date": "2022-01-13", "close": 68.14, "volume": 1914303.0}, {"date": "2022-01-14", "close": 67.28, "volume": 2712040.0}, {"date": "2022-01-18", "close": 65.9, "volume": 2675038.0}, {"date": "2022-01-19", "close": 65.59, "volume": 4209229.0}, {"date": "2022-01-20", "close": 65.14, "volume": 2299185.0}, {"date": "2022-01-21", "close": 64.26, "volume": 2379383.0}, {"date": "2022-01-24", "close": 65.0, "volume": 2723451.0}, {"date": "2022-01-25", "close": 63.44, "volume": 1795983.0}, {"date": "2022-01-26", "close": 62.34, "volume": 2360039.0}, {"date": "2022-01-27", "close": 61.56, "volume": 2277777.0}, {"date": "2022-01-28", "close": 62.6, "volume": 2396619.0}, {"date": "2022-01-31", "close": 63.33, "volume": 2813179.0}, {"date": "2022-02-01", "close": 63.36, "volume": 1308382.0}, {"date": "2022-02-02", "close": 63.64, "volume": 2020870.0}, {"date": "2022-02-03", "close": 62.63, "volume": 1604304.0}, {"date": "2022-02-04", "close": 61.46, "volume": 2227978.0}, {"date": "2022-02-07", "close": 60.32, "volume": 4915554.0}, {"date": "2022-02-08", "close": 59.15, "volume": 4026634.0}, {"date": "2022-02-09", "close": 60.57, "volume": 2762557.0}, {"date": "2022-02-10", "close": 58.27, "volume": 2687440.0}, {"date": "2022-02-11", "close": 57.73, "volume": 2425345.0}, {"date": "2022-02-14", "close": 57.25, "volume": 1910401.0}, {"date": "2022-02-15", "close": 58.03, "volume": 2470475.0}, {"date": "2022-02-16", "close": 58.68, "volume": 2166190.0}, {"date": "2022-02-17", "close": 57.75, "volume": 1673660.0}, {"date": "2022-02-18", "close": 57.56, "volume": 2174363.0}, {"date": "2022-02-22", "close": 55.91, "volume": 2304953.0}, {"date": "2022-02-23", "close": 55.08, "volume": 2241569.0}, {"date": "2022-02-24", "close": 55.35, "volume": 2098082.0}, {"date": "2022-02-25", "close": 56.63, "volume": 1774185.0}, {"date": "2022-02-28", "close": 56.04, "volume": 2938603.0}, {"date": "2022-03-01", "close": 54.58, "volume": 3086964.0}, {"date": "2022-03-02", "close": 56.21, "volume": 2668401.0}, {"date": "2022-03-03", "close": 55.74, "volume": 1909539.0}, {"date": "2022-03-04", "close": 54.83, "volume": 1972645.0}, {"date": "2022-03-07", "close": 51.93, "volume": 1911053.0}, {"date": "2022-03-08", "close": 52.48, "volume": 2445033.0}, {"date": "2022-03-09", "close": 54.11, "volume": 3091637.0}, {"date": "2022-03-10", "close": 53.85, "volume": 4177067.0}, {"date": "2022-03-11", "close": 53.73, "volume": 2441595.0}, {"date": "2022-03-14", "close": 54.11, "volume": 1936860.0}, {"date": "2022-03-15", "close": 55.65, "volume": 2840401.0}, {"date": "2022-03-16", "close": 56.12, "volume": 3013566.0}, {"date": "2022-03-17", "close": 56.93, "volume": 1991892.0}, {"date": "2022-03-18", "close": 57.4, "volume": 5318172.0}, {"date": "2022-03-21", "close": 55.88, "volume": 2275020.0}, {"date": "2022-03-22", "close": 55.2, "volume": 2667548.0}, {"date": "2022-03-23", "close": 53.36, "volume": 1813188.0}, {"date": "2022-03-24", "close": 52.92, "volume": 2720261.0}, {"date": "2022-03-25", "close": 52.3, "volume": 3511527.0}, {"date": "2022-03-28", "close": 52.91, "volume": 1788712.0}, {"date": "2022-03-29", "close": 54.9, "volume": 2341979.0}, {"date": "2022-03-30", "close": 53.35, "volume": 1785780.0}, {"date": "2022-03-31", "close": 51.0, "volume": 2527157.0}, {"date": "2022-04-01", "close": 51.55, "volume": 2806585.0}, {"date": "2022-04-04", "close": 51.96, "volume": 1414539.0}, {"date": "2022-04-05", "close": 50.78, "volume": 1995784.0}, {"date": "2022-04-06", "close": 50.76, "volume": 2360554.0}, {"date": "2022-04-07", "close": 50.66, "volume": 2877816.0}, {"date": "2022-04-08", "close": 50.67, "volume": 1968586.0}, {"date": "2022-04-11", "close": 50.14, "volume": 2232825.0}, {"date": "2022-04-12", "close": 49.67, "volume": 1891594.0}, {"date": "2022-04-13", "close": 50.45, "volume": 1563869.0}, {"date": "2022-04-14", "close": 49.39, "volume": 1693498.0}, {"date": "2022-04-18", "close": 49.17, "volume": 1261402.0}, {"date": "2022-04-19", "close": 51.02, "volume": 1760074.0}, {"date": "2022-04-20", "close": 51.86, "volume": 1941297.0}, {"date": "2022-04-21", "close": 52.16, "volume": 1741014.0}, {"date": "2022-04-22", "close": 50.93, "volume": 1849636.0}, {"date": "2022-04-25", "close": 52.22, "volume": 2529135.0}, {"date": "2022-04-26", "close": 52.73, "volume": 4278178.0}, {"date": "2022-04-27", "close": 54.9, "volume": 5787153.0}, {"date": "2022-04-28", "close": 55.06, "volume": 3423302.0}, {"date": "2022-04-29", "close": 52.69, "volume": 2918419.0}, {"date": "2022-05-02", "close": 52.92, "volume": 2717032.0}, {"date": "2022-05-03", "close": 53.89, "volume": 2458562.0}, {"date": "2022-05-04", "close": 55.81, "volume": 1986192.0}, {"date": "2022-05-05", "close": 54.04, "volume": 2184490.0}, {"date": "2022-05-06", "close": 53.06, "volume": 1861751.0}, {"date": "2022-05-09", "close": 53.76, "volume": 1935054.0}, {"date": "2022-05-10", "close": 53.18, "volume": 3401375.0}, {"date": "2022-05-11", "close": 52.36, "volume": 2534705.0}, {"date": "2022-05-12", "close": 54.56, "volume": 3155056.0}, {"date": "2022-05-13", "close": 55.37, "volume": 2108066.0}, {"date": "2022-05-16", "close": 55.3, "volume": 2223602.0}, {"date": "2022-05-17", "close": 56.21, "volume": 1925696.0}, {"date": "2022-05-18", "close": 54.32, "volume": 3204585.0}, {"date": "2022-05-19", "close": 53.98, "volume": 2647103.0}, {"date": "2022-05-20", "close": 54.29, "volume": 2000216.0}, {"date": "2022-05-23", "close": 54.77, "volume": 2126446.0}, {"date": "2022-05-24", "close": 54.55, "volume": 1864651.0}, {"date": "2022-05-25", "close": 55.75, "volume": 1965606.0}, {"date": "2022-05-26", "close": 57.11, "volume": 1537878.0}, {"date": "2022-05-27", "close": 57.84, "volume": 1440673.0}, {"date": "2022-05-31", "close": 56.69, "volume": 3010537.0}, {"date": "2022-06-01", "close": 55.67, "volume": 2333154.0}, {"date": "2022-06-02", "close": 56.85, "volume": 1958688.0}, {"date": "2022-06-03", "close": 56.33, "volume": 1615310.0}, {"date": "2022-06-06", "close": 57.0, "volume": 2458751.0}, {"date": "2022-06-07", "close": 57.13, "volume": 1677069.0}, {"date": "2022-06-08", "close": 56.37, "volume": 1522548.0}, {"date": "2022-06-09", "close": 56.7, "volume": 1392849.0}, {"date": "2022-06-10", "close": 54.72, "volume": 2038513.0}, {"date": "2022-06-13", "close": 52.28, "volume": 3133572.0}, {"date": "2022-06-14", "close": 51.21, "volume": 2517139.0}, {"date": "2022-06-15", "close": 50.95, "volume": 2628667.0}, {"date": "2022-06-16", "close": 47.71, "volume": 3447912.0}, {"date": "2022-06-17", "close": 47.62, "volume": 6118939.0}, {"date": "2022-06-21", "close": 47.26, "volume": 2220284.0}, {"date": "2022-06-22", "close": 47.33, "volume": 2191100.0}, {"date": "2022-06-23", "close": 49.53, "volume": 2806054.0}, {"date": "2022-06-24", "close": 51.8, "volume": 4187887.0}, {"date": "2022-06-27", "close": 51.69, "volume": 2123589.0}, {"date": "2022-06-28", "close": 51.24, "volume": 2082405.0}, {"date": "2022-06-29", "close": 50.45, "volume": 2310023.0}, {"date": "2022-06-30", "close": 50.6, "volume": 2690351.0}, {"date": "2022-07-01", "close": 51.61, "volume": 2048863.0}, {"date": "2022-07-05", "close": 52.66, "volume": 2776657.0}, {"date": "2022-07-06", "close": 52.41, "volume": 1945490.0}, {"date": "2022-07-07", "close": 52.45, "volume": 1343974.0}, {"date": "2022-07-08", "close": 52.56, "volume": 1320667.0}, {"date": "2022-07-11", "close": 52.71, "volume": 1022751.0}, {"date": "2022-07-12", "close": 52.81, "volume": 1339313.0}, {"date": "2022-07-13", "close": 53.18, "volume": 1662010.0}, {"date": "2022-07-14", "close": 53.07, "volume": 2132305.0}, {"date": "2022-07-15", "close": 53.6, "volume": 1641847.0}, {"date": "2022-07-18", "close": 53.06, "volume": 1250467.0}, {"date": "2022-07-19", "close": 54.32, "volume": 1455528.0}, {"date": "2022-07-20", "close": 54.8, "volume": 1226640.0}, {"date": "2022-07-21", "close": 56.3, "volume": 1628188.0}, {"date": "2022-07-22", "close": 56.31, "volume": 1690372.0}, {"date": "2022-07-25", "close": 55.41, "volume": 1699031.0}, {"date": "2022-07-26", "close": 55.11, "volume": 1524371.0}, {"date": "2022-07-27", "close": 53.92, "volume": 3480206.0}, {"date": "2022-07-28", "close": 55.28, "volume": 3504558.0}, {"date": "2022-07-29", "close": 55.38, "volume": 1704901.0}, {"date": "2022-08-01", "close": 55.03, "volume": 1133063.0}, {"date": "2022-08-02", "close": 53.23, "volume": 1387537.0}, {"date": "2022-08-03", "close": 52.23, "volume": 1944691.0}, {"date": "2022-08-04", "close": 52.89, "volume": 2240126.0}, {"date": "2022-08-05", "close": 52.72, "volume": 1175326.0}, {"date": "2022-08-08", "close": 52.98, "volume": 1369294.0}, {"date": "2022-08-09", "close": 51.2, "volume": 1855226.0}, {"date": "2022-08-10", "close": 53.65, "volume": 1648598.0}, {"date": "2022-08-11", "close": 54.76, "volume": 2479825.0}, {"date": "2022-08-12", "close": 55.58, "volume": 1512276.0}, {"date": "2022-08-15", "close": 55.44, "volume": 973840.0}, {"date": "2022-08-16", "close": 56.04, "volume": 1409161.0}, {"date": "2022-08-17", "close": 56.29, "volume": 2228829.0}, {"date": "2022-08-18", "close": 56.29, "volume": 1255638.0}, {"date": "2022-08-19", "close": 55.38, "volume": 1539133.0}, {"date": "2022-08-22", "close": 52.99, "volume": 1121756.0}, {"date": "2022-08-23", "close": 52.36, "volume": 983010.0}, {"date": "2022-08-24", "close": 52.53, "volume": 697676.0}, {"date": "2022-08-25", "close": 53.29, "volume": 1042083.0}, {"date": "2022-08-26", "close": 51.01, "volume": 1244211.0}, {"date": "2022-08-29", "close": 50.79, "volume": 1556554.0}, {"date": "2022-08-30", "close": 51.06, "volume": 2199395.0}, {"date": "2022-08-31", "close": 50.87, "volume": 2745592.0}, {"date": "2022-09-01", "close": 50.77, "volume": 1904251.0}, {"date": "2022-09-02", "close": 49.86, "volume": 1746017.0}, {"date": "2022-09-06", "close": 49.26, "volume": 1796306.0}, {"date": "2022-09-07", "close": 50.85, "volume": 1723606.0}, {"date": "2022-09-08", "close": 51.18, "volume": 1338311.0}, {"date": "2022-09-09", "close": 52.28, "volume": 1171075.0}, {"date": "2022-09-12", "close": 52.7, "volume": 1348782.0}, {"date": "2022-09-13", "close": 49.43, "volume": 1996946.0}, {"date": "2022-09-14", "close": 48.64, "volume": 1946220.0}, {"date": "2022-09-15", "close": 48.99, "volume": 1697879.0}, {"date": "2022-09-16", "close": 48.77, "volume": 5875683.0}, {"date": "2022-09-19", "close": 49.4, "volume": 1433106.0}, {"date": "2022-09-20", "close": 48.33, "volume": 1868832.0}, {"date": "2022-09-21", "close": 47.61, "volume": 1338452.0}, {"date": "2022-09-22", "close": 46.6, "volume": 1364135.0}, {"date": "2022-09-23", "close": 46.75, "volume": 1593268.0}, {"date": "2022-09-26", "close": 45.6, "volume": 2068063.0}, {"date": "2022-09-27", "close": 45.89, "volume": 1796976.0}, {"date": "2022-09-28", "close": 48.86, "volume": 4130493.0}, {"date": "2022-09-29", "close": 47.28, "volume": 2267679.0}, {"date": "2022-09-30", "close": 46.69, "volume": 2564552.0}, {"date": "2022-10-03", "close": 48.53, "volume": 1779395.0}, {"date": "2022-10-04", "close": 50.31, "volume": 2208517.0}, {"date": "2022-10-05", "close": 49.91, "volume": 1018783.0}, {"date": "2022-10-06", "close": 50.58, "volume": 1361598.0}, {"date": "2022-10-07", "close": 48.62, "volume": 1957701.0}, {"date": "2022-10-10", "close": 48.95, "volume": 1463741.0}, {"date": "2022-10-11", "close": 48.78, "volume": 1194348.0}, {"date": "2022-10-12", "close": 48.42, "volume": 1227089.0}, {"date": "2022-10-13", "close": 48.6, "volume": 1381692.0}, {"date": "2022-10-14", "close": 46.89, "volume": 1325697.0}, {"date": "2022-10-17", "close": 47.81, "volume": 1721576.0}, {"date": "2022-10-18", "close": 48.66, "volume": 1833923.0}, {"date": "2022-10-19", "close": 46.35, "volume": 2122773.0}, {"date": "2022-10-20", "close": 44.67, "volume": 2037017.0}, {"date": "2022-10-21", "close": 46.39, "volume": 1884167.0}, {"date": "2022-10-24", "close": 47.08, "volume": 1472583.0}, {"date": "2022-10-25", "close": 48.34, "volume": 2332686.0}, {"date": "2022-10-26", "close": 45.57, "volume": 3941037.0}, {"date": "2022-10-27", "close": 46.02, "volume": 3506794.0}, {"date": "2022-10-28", "close": 47.1, "volume": 1637040.0}, {"date": "2022-10-31", "close": 46.27, "volume": 2584637.0}, {"date": "2022-11-01", "close": 45.66, "volume": 2237360.0}, {"date": "2022-11-02", "close": 44.12, "volume": 1905263.0}, {"date": "2022-11-03", "close": 42.91, "volume": 3019257.0}, {"date": "2022-11-04", "close": 43.55, "volume": 2613822.0}, {"date": "2022-11-07", "close": 44.57, "volume": 1827171.0}, {"date": "2022-11-08", "close": 45.54, "volume": 1600516.0}, {"date": "2022-11-09", "close": 45.05, "volume": 2355861.0}, {"date": "2022-11-10", "close": 50.18, "volume": 3467531.0}, {"date": "2022-11-11", "close": 51.1, "volume": 2718369.0}, {"date": "2022-11-14", "close": 49.72, "volume": 1757987.0}, {"date": "2022-11-15", "close": 50.94, "volume": 1896729.0}, {"date": "2022-11-16", "close": 50.34, "volume": 1904928.0}, {"date": "2022-11-17", "close": 49.07, "volume": 1209674.0}, {"date": "2022-11-18", "close": 49.93, "volume": 1381295.0}, {"date": "2022-11-21", "close": 49.58, "volume": 1146550.0}, {"date": "2022-11-22", "close": 50.26, "volume": 1228702.0}, {"date": "2022-11-23", "close": 50.68, "volume": 855254.0}, {"date": "2022-11-25", "close": 50.93, "volume": 443968.0}, {"date": "2022-11-28", "close": 49.78, "volume": 1194743.0}, {"date": "2022-11-29", "close": 49.87, "volume": 1347748.0}, {"date": "2022-11-30", "close": 50.78, "volume": 3728005.0}, {"date": "2022-12-01", "close": 51.76, "volume": 2064209.0}, {"date": "2022-12-02", "close": 50.92, "volume": 1794855.0}, {"date": "2022-12-05", "close": 49.41, "volume": 1536877.0}, {"date": "2022-12-06", "close": 48.42, "volume": 1437252.0}, {"date": "2022-12-07", "close": 48.92, "volume": 1139666.0}, {"date": "2022-12-08", "close": 49.65, "volume": 1234315.0}, {"date": "2022-12-09", "close": 49.32, "volume": 987940.0}, {"date": "2022-12-12", "close": 49.66, "volume": 1082559.0}, {"date": "2022-12-13", "close": 51.42, "volume": 2317936.0}, {"date": "2022-12-14", "close": 50.14, "volume": 2255830.0}, {"date": "2022-12-15", "close": 48.54, "volume": 3276035.0}, {"date": "2022-12-16", "close": 47.42, "volume": 3750232.0}, {"date": "2022-12-19", "close": 46.96, "volume": 1515921.0}, {"date": "2022-12-20", "close": 46.53, "volume": 2232980.0}, {"date": "2022-12-21", "close": 47.12, "volume": 1427637.0}, {"date": "2022-12-22", "close": 46.93, "volume": 1202567.0}, {"date": "2022-12-23", "close": 47.13, "volume": 777442.0}, {"date": "2022-12-27", "close": 47.26, "volume": 896539.0}, {"date": "2022-12-28", "close": 46.14, "volume": 1335622.0}, {"date": "2022-12-29", "close": 47.23, "volume": 974922.0}, {"date": "2022-12-30", "close": 46.67, "volume": 1233811.0}, {"date": "2023-01-03", "close": 47.42, "volume": 1332070.0}, {"date": "2023-01-04", "close": 48.73, "volume": 1196739.0}, {"date": "2023-01-05", "close": 48.14, "volume": 1753078.0}, {"date": "2023-01-06", "close": 49.66, "volume": 1391050.0}, {"date": "2023-01-09", "close": 50.36, "volume": 1820561.0}, {"date": "2023-01-10", "close": 50.81, "volume": 1446581.0}, {"date": "2023-01-11", "close": 51.69, "volume": 1431957.0}, {"date": "2023-01-12", "close": 51.87, "volume": 1306327.0}, {"date": "2023-01-13", "close": 52.0, "volume": 1445120.0}, {"date": "2023-01-17", "close": 50.93, "volume": 1656777.0}, {"date": "2023-01-18", "close": 50.39, "volume": 2144235.0}, {"date": "2023-01-19", "close": 48.24, "volume": 2012140.0}, {"date": "2023-01-20", "close": 50.14, "volume": 1797414.0}, {"date": "2023-01-23", "close": 51.13, "volume": 1590295.0}, {"date": "2023-01-24", "close": 51.12, "volume": 1299140.0}, {"date": "2023-01-25", "close": 51.32, "volume": 1060318.0}, {"date": "2023-01-26", "close": 50.58, "volume": 2225076.0}, {"date": "2023-01-27", "close": 51.04, "volume": 1007425.0}, {"date": "2023-01-30", "close": 50.4, "volume": 1064173.0}, {"date": "2023-01-31", "close": 53.2, "volume": 1773854.0}, {"date": "2023-02-01", "close": 54.35, "volume": 3233749.0}, {"date": "2023-02-02", "close": 56.69, "volume": 2739349.0}, {"date": "2023-02-03", "close": 55.39, "volume": 1946959.0}, {"date": "2023-02-06", "close": 54.32, "volume": 1338796.0}, {"date": "2023-02-07", "close": 54.51, "volume": 1648223.0}, {"date": "2023-02-08", "close": 54.12, "volume": 3156837.0}, {"date": "2023-02-09", "close": 54.0, "volume": 4451237.0}, {"date": "2023-02-10", "close": 55.06, "volume": 4489226.0}, {"date": "2023-02-13", "close": 56.56, "volume": 2855963.0}, {"date": "2023-02-14", "close": 55.43, "volume": 1688261.0}, {"date": "2023-02-15", "close": 56.17, "volume": 1526476.0}, {"date": "2023-02-16", "close": 55.81, "volume": 1114235.0}, {"date": "2023-02-17", "close": 55.03, "volume": 1351932.0}, {"date": "2023-02-21", "close": 52.83, "volume": 1984357.0}, {"date": "2023-02-22", "close": 53.05, "volume": 1196562.0}, {"date": "2023-02-23", "close": 53.28, "volume": 1733682.0}, {"date": "2023-02-24", "close": 52.48, "volume": 1543810.0}, {"date": "2023-02-27", "close": 52.44, "volume": 1480892.0}, {"date": "2023-02-28", "close": 52.43, "volume": 1862669.0}, {"date": "2023-03-01", "close": 51.61, "volume": 1642004.0}, {"date": "2023-03-02", "close": 52.08, "volume": 1464060.0}, {"date": "2023-03-03", "close": 52.9, "volume": 1032916.0}, {"date": "2023-03-06", "close": 51.94, "volume": 1834743.0}, {"date": "2023-03-07", "close": 51.13, "volume": 1215181.0}, {"date": "2023-03-08", "close": 51.35, "volume": 2085483.0}, {"date": "2023-03-09", "close": 51.05, "volume": 2351735.0}, {"date": "2023-03-10", "close": 50.1, "volume": 2672159.0}, {"date": "2023-03-13", "close": 50.25, "volume": 2669186.0}, {"date": "2023-03-14", "close": 50.67, "volume": 2581436.0}, {"date": "2023-03-15", "close": 50.16, "volume": 2139569.0}, {"date": "2023-03-16", "close": 50.44, "volume": 1583871.0}, {"date": "2023-03-17", "close": 49.32, "volume": 3064059.0}, {"date": "2023-03-20", "close": 50.13, "volume": 1677539.0}, {"date": "2023-03-21", "close": 51.3, "volume": 2211970.0}, {"date": "2023-03-22", "close": 49.18, "volume": 2325368.0}, {"date": "2023-03-23", "close": 48.4, "volume": 2275098.0}, {"date": "2023-03-24", "close": 48.06, "volume": 1900152.0}, {"date": "2023-03-27", "close": 47.75, "volume": 2099571.0}, {"date": "2023-03-28", "close": 48.02, "volume": 1488402.0}, {"date": "2023-03-29", "close": 48.76, "volume": 1149745.0}, {"date": "2023-03-30", "close": 48.43, "volume": 1141222.0}, {"date": "2023-03-31", "close": 49.72, "volume": 1957879.0}, {"date": "2023-04-03", "close": 49.91, "volume": 1750291.0}, {"date": "2023-04-04", "close": 48.54, "volume": 2179681.0}, {"date": "2023-04-05", "close": 47.38, "volume": 2166700.0}, {"date": "2023-04-06", "close": 47.04, "volume": 1716845.0}, {"date": "2023-04-10", "close": 47.51, "volume": 2652976.0}, {"date": "2023-04-11", "close": 48.49, "volume": 3247029.0}, {"date": "2023-04-12", "close": 48.39, "volume": 1705449.0}, {"date": "2023-04-13", "close": 48.77, "volume": 1448930.0}, {"date": "2023-04-14", "close": 48.64, "volume": 1230510.0}, {"date": "2023-04-17", "close": 49.39, "volume": 1321131.0}, {"date": "2023-04-18", "close": 50.06, "volume": 1787011.0}, {"date": "2023-04-19", "close": 50.27, "volume": 2638539.0}, {"date": "2023-04-20", "close": 51.0, "volume": 2880424.0}, {"date": "2023-04-21", "close": 50.79, "volume": 1445254.0}, {"date": "2023-04-24", "close": 51.03, "volume": 1837104.0}, {"date": "2023-04-25", "close": 50.24, "volume": 2639620.0}, {"date": "2023-04-26", "close": 50.85, "volume": 6257360.0}, {"date": "2023-04-27", "close": 52.89, "volume": 2416688.0}, {"date": "2023-04-28", "close": 53.51, "volume": 1979687.0}, {"date": "2023-05-01", "close": 53.36, "volume": 1558231.0}, {"date": "2023-05-02", "close": 53.33, "volume": 2294295.0}, {"date": "2023-05-03", "close": 53.76, "volume": 1416298.0}, {"date": "2023-05-04", "close": 52.73, "volume": 1615070.0}, {"date": "2023-05-05", "close": 53.45, "volume": 1440126.0}, {"date": "2023-05-08", "close": 53.9, "volume": 1247033.0}, {"date": "2023-05-09", "close": 53.76, "volume": 962529.0}, {"date": "2023-05-10", "close": 53.24, "volume": 993681.0}, {"date": "2023-05-11", "close": 52.58, "volume": 1284577.0}, {"date": "2023-05-12", "close": 52.0, "volume": 1641821.0}, {"date": "2023-05-15", "close": 52.37, "volume": 1163818.0}, {"date": "2023-05-16", "close": 51.44, "volume": 2048856.0}, {"date": "2023-05-17", "close": 52.85, "volume": 1331086.0}, {"date": "2023-05-18", "close": 53.6, "volume": 1181364.0}, {"date": "2023-05-19", "close": 52.55, "volume": 1043979.0}, {"date": "2023-05-22", "close": 52.05, "volume": 890859.0}, {"date": "2023-05-23", "close": 51.12, "volume": 1058758.0}, {"date": "2023-05-24", "close": 50.28, "volume": 2233660.0}, {"date": "2023-05-25", "close": 50.23, "volume": 2138136.0}, {"date": "2023-05-26", "close": 50.77, "volume": 1175493.0}, {"date": "2023-05-30", "close": 49.99, "volume": 871753.0}, {"date": "2023-05-31", "close": 48.32, "volume": 3193338.0}, {"date": "2023-06-01", "close": 49.06, "volume": 1454932.0}, {"date": "2023-06-02", "close": 51.47, "volume": 1804833.0}, {"date": "2023-06-05", "close": 50.89, "volume": 1102412.0}, {"date": "2023-06-06", "close": 53.05, "volume": 2378238.0}, {"date": "2023-06-07", "close": 54.85, "volume": 4018805.0}, {"date": "2023-06-08", "close": 54.65, "volume": 2020927.0}, {"date": "2023-06-09", "close": 53.96, "volume": 1652483.0}, {"date": "2023-06-12", "close": 55.14, "volume": 1800331.0}, {"date": "2023-06-13", "close": 55.93, "volume": 1371376.0}, {"date": "2023-06-14", "close": 55.29, "volume": 1793550.0}, {"date": "2023-06-15", "close": 56.02, "volume": 1168072.0}, {"date": "2023-06-16", "close": 55.5, "volume": 3488060.0}, {"date": "2023-06-20", "close": 56.01, "volume": 1846601.0}, {"date": "2023-06-21", "close": 56.17, "volume": 1318370.0}, {"date": "2023-06-22", "close": 55.39, "volume": 1417440.0}, {"date": "2023-06-23", "close": 55.26, "volume": 1625805.0}, {"date": "2023-06-26", "close": 55.46, "volume": 1875991.0}, {"date": "2023-06-27", "close": 57.0, "volume": 2239913.0}, {"date": "2023-06-28", "close": 56.79, "volume": 2088435.0}, {"date": "2023-06-29", "close": 57.34, "volume": 1441622.0}, {"date": "2023-06-30", "close": 57.38, "volume": 2098965.0}, {"date": "2023-07-03", "close": 56.85, "volume": 909592.0}, {"date": "2023-07-05", "close": 56.15, "volume": 1960082.0}, {"date": "2023-07-06", "close": 55.2, "volume": 1860382.0}, {"date": "2023-07-07", "close": 55.21, "volume": 2348717.0}, {"date": "2023-07-10", "close": 56.85, "volume": 1686359.0}, {"date": "2023-07-11", "close": 57.77, "volume": 1965355.0}, {"date": "2023-07-12", "close": 59.01, "volume": 2439729.0}, {"date": "2023-07-13", "close": 60.06, "volume": 2071655.0}, {"date": "2023-07-14", "close": 59.98, "volume": 1722813.0}, {"date": "2023-07-17", "close": 60.47, "volume": 1410497.0}, {"date": "2023-07-18", "close": 60.78, "volume": 1546517.0}, {"date": "2023-07-19", "close": 60.57, "volume": 1439348.0}, {"date": "2023-07-20", "close": 59.72, "volume": 1699176.0}, {"date": "2023-07-21", "close": 59.24, "volume": 1799568.0}, {"date": "2023-07-24", "close": 59.38, "volume": 2209055.0}, {"date": "2023-07-25", "close": 60.56, "volume": 2480022.0}, {"date": "2023-07-26", "close": 61.61, "volume": 3187670.0}, {"date": "2023-07-27", "close": 62.01, "volume": 4783693.0}, {"date": "2023-07-28", "close": 61.25, "volume": 2189933.0}, {"date": "2023-07-31", "close": 60.68, "volume": 1891683.0}, {"date": "2023-08-01", "close": 61.45, "volume": 1153093.0}, {"date": "2023-08-02", "close": 60.54, "volume": 1553773.0}, {"date": "2023-08-03", "close": 59.32, "volume": 2327975.0}, {"date": "2023-08-04", "close": 59.38, "volume": 1230954.0}, {"date": "2023-08-07", "close": 60.12, "volume": 967412.0}, {"date": "2023-08-08", "close": 59.82, "volume": 964963.0}, {"date": "2023-08-09", "close": 59.33, "volume": 930942.0}, {"date": "2023-08-10", "close": 58.81, "volume": 1933889.0}, {"date": "2023-08-11", "close": 58.62, "volume": 944878.0}, {"date": "2023-08-14", "close": 59.24, "volume": 959139.0}, {"date": "2023-08-15", "close": 59.01, "volume": 1014645.0}, {"date": "2023-08-16", "close": 57.99, "volume": 1225532.0}, {"date": "2023-08-17", "close": 56.45, "volume": 1600413.0}, {"date": "2023-08-18", "close": 56.79, "volume": 2016855.0}, {"date": "2023-08-21", "close": 56.13, "volume": 1010885.0}, {"date": "2023-08-22", "close": 56.11, "volume": 1467660.0}, {"date": "2023-08-23", "close": 57.04, "volume": 936707.0}, {"date": "2023-08-24", "close": 56.54, "volume": 886623.0}, {"date": "2023-08-25", "close": 56.66, "volume": 1325058.0}, {"date": "2023-08-28", "close": 56.8, "volume": 1156846.0}, {"date": "2023-08-29", "close": 58.35, "volume": 1454511.0}, {"date": "2023-08-30", "close": 58.82, "volume": 1196902.0}, {"date": "2023-08-31", "close": 59.01, "volume": 1692963.0}, {"date": "2023-09-01", "close": 59.72, "volume": 1211869.0}, {"date": "2023-09-05", "close": 57.28, "volume": 2092907.0}, {"date": "2023-09-06", "close": 57.68, "volume": 2104762.0}, {"date": "2023-09-07", "close": 56.72, "volume": 1841911.0}, {"date": "2023-09-08", "close": 56.23, "volume": 1698886.0}, {"date": "2023-09-11", "close": 56.64, "volume": 1718839.0}, {"date": "2023-09-12", "close": 55.84, "volume": 1437237.0}, {"date": "2023-09-13", "close": 55.48, "volume": 1560072.0}, {"date": "2023-09-14", "close": 55.88, "volume": 1363565.0}, {"date": "2023-09-15", "close": 54.67, "volume": 3303580.0}, {"date": "2023-09-18", "close": 55.02, "volume": 1362398.0}, {"date": "2023-09-19", "close": 55.46, "volume": 1867315.0}, {"date": "2023-09-20", "close": 54.57, "volume": 1560919.0}, {"date": "2023-09-21", "close": 53.59, "volume": 1933180.0}, {"date": "2023-09-22", "close": 53.09, "volume": 1239837.0}, {"date": "2023-09-25", "close": 53.28, "volume": 1130465.0}, {"date": "2023-09-26", "close": 52.63, "volume": 1177465.0}, {"date": "2023-09-27", "close": 53.21, "volume": 1270190.0}, {"date": "2023-09-28", "close": 54.32, "volume": 1619590.0}, {"date": "2023-09-29", "close": 53.45, "volume": 1610035.0}, {"date": "2023-10-02", "close": 52.58, "volume": 1803321.0}, {"date": "2023-10-03", "close": 51.65, "volume": 1618080.0}, {"date": "2023-10-04", "close": 52.29, "volume": 1864825.0}, {"date": "2023-10-05", "close": 52.22, "volume": 1511005.0}, {"date": "2023-10-06", "close": 52.2, "volume": 2058417.0}, {"date": "2023-10-09", "close": 52.21, "volume": 1617097.0}, {"date": "2023-10-10", "close": 52.63, "volume": 1559328.0}, {"date": "2023-10-11", "close": 53.63, "volume": 1486294.0}, {"date": "2023-10-12", "close": 51.62, "volume": 1827042.0}, {"date": "2023-10-13", "close": 51.12, "volume": 1117032.0}, {"date": "2023-10-16", "close": 52.52, "volume": 1275629.0}, {"date": "2023-10-17", "close": 52.55, "volume": 1412303.0}, {"date": "2023-10-18", "close": 50.79, "volume": 1981637.0}, {"date": "2023-10-19", "close": 50.12, "volume": 1806204.0}, {"date": "2023-10-20", "close": 49.88, "volume": 1483683.0}, {"date": "2023-10-23", "close": 49.78, "volume": 1400933.0}, {"date": "2023-10-24", "close": 49.14, "volume": 2016406.0}, {"date": "2023-10-25", "close": 48.33, "volume": 3873908.0}, {"date": "2023-10-26", "close": 51.53, "volume": 4388318.0}, {"date": "2023-10-27", "close": 51.04, "volume": 2745881.0}, {"date": "2023-10-30", "close": 51.83, "volume": 2214503.0}, {"date": "2023-10-31", "close": 52.09, "volume": 1984426.0}, {"date": "2023-11-01", "close": 52.71, "volume": 2248520.0}, {"date": "2023-11-02", "close": 53.87, "volume": 1912115.0}, {"date": "2023-11-03", "close": 55.09, "volume": 2564523.0}, {"date": "2023-11-06", "close": 54.64, "volume": 1432904.0}, {"date": "2023-11-07", "close": 55.19, "volume": 1580329.0}, {"date": "2023-11-08", "close": 56.42, "volume": 2637544.0}, {"date": "2023-11-09", "close": 55.49, "volume": 2677538.0}, {"date": "2023-11-10", "close": 56.17, "volume": 1486013.0}, {"date": "2023-11-13", "close": 55.62, "volume": 1457008.0}, {"date": "2023-11-14", "close": 59.09, "volume": 2853494.0}, {"date": "2023-11-15", "close": 59.24, "volume": 1692921.0}, {"date": "2023-11-16", "close": 59.37, "volume": 1558685.0}, {"date": "2023-11-17", "close": 60.11, "volume": 1382126.0}, {"date": "2023-11-20", "close": 60.17, "volume": 1222880.0}, {"date": "2023-11-21", "close": 59.04, "volume": 2019584.0}, {"date": "2023-11-22", "close": 59.28, "volume": 1047571.0}, {"date": "2023-11-24", "close": 59.19, "volume": 377629.0}, {"date": "2023-11-27", "close": 59.78, "volume": 1898573.0}, {"date": "2023-11-28", "close": 59.49, "volume": 1284923.0}, {"date": "2023-11-29", "close": 60.37, "volume": 1176076.0}, {"date": "2023-11-30", "close": 60.55, "volume": 2847812.0}, {"date": "2023-12-01", "close": 62.16, "volume": 1402916.0}, {"date": "2023-12-04", "close": 62.44, "volume": 1687733.0}, {"date": "2023-12-05", "close": 62.28, "volume": 1228169.0}, {"date": "2023-12-06", "close": 63.43, "volume": 1294219.0}, {"date": "2023-12-07", "close": 63.39, "volume": 1185785.0}, {"date": "2023-12-08", "close": 64.0, "volume": 1094274.0}, {"date": "2023-12-11", "close": 63.98, "volume": 1232917.0}, {"date": "2023-12-12", "close": 64.34, "volume": 1171007.0}, {"date": "2023-12-13", "close": 66.31, "volume": 2018728.0}, {"date": "2023-12-14", "close": 69.32, "volume": 3012222.0}, {"date": "2023-12-15", "close": 68.64, "volume": 4637450.0}, {"date": "2023-12-18", "close": 67.95, "volume": 1770469.0}, {"date": "2023-12-19", "close": 68.1, "volume": 1558178.0}, {"date": "2023-12-20", "close": 67.04, "volume": 1675459.0}, {"date": "2023-12-21", "close": 67.38, "volume": 1683508.0}, {"date": "2023-12-22", "close": 67.22, "volume": 1146995.0}, {"date": "2023-12-26", "close": 67.27, "volume": 1055879.0}, {"date": "2023-12-27", "close": 67.28, "volume": 883505.0}, {"date": "2023-12-28", "close": 67.17, "volume": 995111.0}, {"date": "2023-12-29", "close": 66.98, "volume": 1078957.0}, {"date": "2024-01-02", "close": 66.57, "volume": 1879156.0}, {"date": "2024-01-03", "close": 64.27, "volume": 3261782.0}, {"date": "2024-01-04", "close": 64.23, "volume": 2584101.0}, {"date": "2024-01-05", "close": 65.03, "volume": 1529497.0}, {"date": "2024-01-08", "close": 66.81, "volume": 2031568.0}, {"date": "2024-01-09", "close": 67.22, "volume": 1359155.0}, {"date": "2024-01-10", "close": 68.18, "volume": 1477675.0}, {"date": "2024-01-11", "close": 68.12, "volume": 1176120.0}, {"date": "2024-01-12", "close": 67.28, "volume": 1227367.0}, {"date": "2024-01-16", "close": 67.46, "volume": 1524561.0}, {"date": "2024-01-17", "close": 67.3, "volume": 1395812.0}, {"date": "2024-01-18", "close": 68.2, "volume": 1128015.0}, {"date": "2024-01-19", "close": 68.06, "volume": 1935171.0}, {"date": "2024-01-22", "close": 69.04, "volume": 932738.0}, {"date": "2024-01-23", "close": 67.03, "volume": 1830708.0}, {"date": "2024-01-24", "close": 65.47, "volume": 1948245.0}, {"date": "2024-01-25", "close": 67.18, "volume": 1614748.0}, {"date": "2024-01-26", "close": 67.25, "volume": 1050423.0}, {"date": "2024-01-29", "close": 68.39, "volume": 1430759.0}, {"date": "2024-01-30", "close": 68.51, "volume": 1243855.0}, {"date": "2024-01-31", "close": 67.29, "volume": 2066715.0}, {"date": "2024-02-01", "close": 69.12, "volume": 1411053.0}, {"date": "2024-02-02", "close": 68.67, "volume": 1324053.0}, {"date": "2024-02-05", "close": 67.99, "volume": 1750343.0}, {"date": "2024-02-06", "close": 68.78, "volume": 1458622.0}, {"date": "2024-02-07", "close": 70.44, "volume": 3561192.0}, {"date": "2024-02-08", "close": 73.32, "volume": 6106720.0}, {"date": "2024-02-09", "close": 72.61, "volume": 3772939.0}, {"date": "2024-02-12", "close": 73.25, "volume": 3095528.0}, {"date": "2024-02-13", "close": 72.47, "volume": 3184918.0}, {"date": "2024-02-14", "close": 73.47, "volume": 1963594.0}, {"date": "2024-02-15", "close": 73.48, "volume": 1549761.0}, {"date": "2024-02-16", "close": 73.16, "volume": 1830713.0}, {"date": "2024-02-20", "close": 73.97, "volume": 1933332.0}, {"date": "2024-02-21", "close": 73.59, "volume": 1247165.0}, {"date": "2024-02-22", "close": 74.33, "volume": 1545183.0}, {"date": "2024-02-23", "close": 74.94, "volume": 1472799.0}, {"date": "2024-02-26", "close": 75.31, "volume": 1360464.0}, {"date": "2024-02-27", "close": 76.63, "volume": 1821416.0}, {"date": "2024-02-28", "close": 76.7, "volume": 2032149.0}, {"date": "2024-02-29", "close": 76.76, "volume": 2079968.0}, {"date": "2024-03-01", "close": 77.6, "volume": 1480508.0}, {"date": "2024-03-04", "close": 77.88, "volume": 1750838.0}, {"date": "2024-03-05", "close": 76.6, "volume": 2053599.0}, {"date": "2024-03-06", "close": 76.42, "volume": 3796721.0}, {"date": "2024-03-07", "close": 77.14, "volume": 2005269.0}, {"date": "2024-03-08", "close": 76.88, "volume": 1336609.0}, {"date": "2024-03-11", "close": 75.16, "volume": 2674668.0}, {"date": "2024-03-12", "close": 75.56, "volume": 2326859.0}, {"date": "2024-03-13", "close": 75.09, "volume": 2555428.0}, {"date": "2024-03-14", "close": 73.92, "volume": 2575850.0}, {"date": "2024-03-15", "close": 74.16, "volume": 8228776.0}, {"date": "2024-03-18", "close": 73.88, "volume": 2147924.0}, {"date": "2024-03-19", "close": 75.36, "volume": 2817024.0}, {"date": "2024-03-20", "close": 76.23, "volume": 2401514.0}, {"date": "2024-03-21", "close": 78.18, "volume": 3504810.0}, {"date": "2024-03-22", "close": 77.1, "volume": 1627604.0}, {"date": "2024-03-25", "close": 76.01, "volume": 1996417.0}, {"date": "2024-03-26", "close": 76.59, "volume": 1582915.0}, {"date": "2024-03-27", "close": 77.85, "volume": 1715347.0}, {"date": "2024-03-28", "close": 78.88, "volume": 1709362.0}, {"date": "2024-04-01", "close": 77.69, "volume": 1508180.0}, {"date": "2024-04-02", "close": 77.18, "volume": 1406555.0}, {"date": "2024-04-03", "close": 77.9, "volume": 1252155.0}, {"date": "2024-04-04", "close": 76.58, "volume": 1735457.0}, {"date": "2024-04-05", "close": 76.9, "volume": 1396431.0}, {"date": "2024-04-08", "close": 77.12, "volume": 1147193.0}, {"date": "2024-04-09", "close": 76.73, "volume": 1181065.0}, {"date": "2024-04-10", "close": 73.99, "volume": 2693310.0}, {"date": "2024-04-11", "close": 73.48, "volume": 1666455.0}, {"date": "2024-04-12", "close": 73.55, "volume": 1888870.0}, {"date": "2024-04-15", "close": 73.06, "volume": 1944786.0}, {"date": "2024-04-16", "close": 72.56, "volume": 1943995.0}, {"date": "2024-04-17", "close": 72.36, "volume": 1661660.0}, {"date": "2024-04-18", "close": 72.22, "volume": 1890540.0}, {"date": "2024-04-19", "close": 71.91, "volume": 1809320.0}, {"date": "2024-04-22", "close": 72.02, "volume": 2073832.0}, {"date": "2024-04-23", "close": 73.01, "volume": 2540592.0}, {"date": "2024-04-24", "close": 69.74, "volume": 4613850.0}, {"date": "2024-04-25", "close": 69.87, "volume": 2810573.0}, {"date": "2024-04-26", "close": 69.85, "volume": 1921762.0}, {"date": "2024-04-29", "close": 70.07, "volume": 2201779.0}, {"date": "2024-04-30", "close": 68.45, "volume": 2154101.0}, {"date": "2024-05-01", "close": 68.58, "volume": 1561367.0}, {"date": "2024-05-02", "close": 68.98, "volume": 1797041.0}, {"date": "2024-05-03", "close": 69.56, "volume": 1392157.0}, {"date": "2024-05-06", "close": 70.23, "volume": 979542.0}, {"date": "2024-05-07", "close": 70.68, "volume": 1724758.0}, {"date": "2024-05-08", "close": 70.67, "volume": 1106926.0}, {"date": "2024-05-09", "close": 72.04, "volume": 1293789.0}, {"date": "2024-05-10", "close": 72.31, "volume": 938318.0}, {"date": "2024-05-13", "close": 70.79, "volume": 1372970.0}, {"date": "2024-05-14", "close": 71.1, "volume": 1764452.0}, {"date": "2024-05-15", "close": 72.2, "volume": 1193312.0}, {"date": "2024-05-16", "close": 70.34, "volume": 1576706.0}, {"date": "2024-05-17", "close": 70.16, "volume": 962364.0}, {"date": "2024-05-20", "close": 69.53, "volume": 1077842.0}, {"date": "2024-05-21", "close": 69.9, "volume": 1255899.0}, {"date": "2024-05-22", "close": 69.25, "volume": 1422191.0}, {"date": "2024-05-23", "close": 68.74, "volume": 1784444.0}, {"date": "2024-05-24", "close": 69.1, "volume": 1034681.0}, {"date": "2024-05-28", "close": 67.48, "volume": 1391768.0}, {"date": "2024-05-29", "close": 67.33, "volume": 1311048.0}, {"date": "2024-05-30", "close": 68.38, "volume": 1804245.0}, {"date": "2024-05-31", "close": 69.92, "volume": 4175421.0}, {"date": "2024-06-03", "close": 68.7, "volume": 1460027.0}, {"date": "2024-06-04", "close": 67.24, "volume": 1840226.0}, {"date": "2024-06-05", "close": 67.76, "volume": 1311617.0}, {"date": "2024-06-06", "close": 67.12, "volume": 1115023.0}, {"date": "2024-06-07", "close": 66.03, "volume": 1884803.0}, {"date": "2024-06-10", "close": 67.14, "volume": 1492867.0}, {"date": "2024-06-11", "close": 67.2, "volume": 1152570.0}, {"date": "2024-06-12", "close": 68.98, "volume": 2391367.0}, {"date": "2024-06-13", "close": 70.45, "volume": 1706303.0}, {"date": "2024-06-14", "close": 69.14, "volume": 1289529.0}, {"date": "2024-06-17", "close": 69.52, "volume": 1039612.0}, {"date": "2024-06-18", "close": 69.39, "volume": 924943.0}, {"date": "2024-06-20", "close": 68.24, "volume": 1394120.0}, {"date": "2024-06-21", "close": 67.84, "volume": 3531890.0}, {"date": "2024-06-24", "close": 68.09, "volume": 2499055.0}, {"date": "2024-06-25", "close": 65.48, "volume": 2774468.0}, {"date": "2024-06-26", "close": 66.32, "volume": 1528476.0}, {"date": "2024-06-27", "close": 66.4, "volume": 1387462.0}, {"date": "2024-06-28", "close": 66.67, "volume": 2824631.0}, {"date": "2024-07-01", "close": 64.71, "volume": 1726936.0}, {"date": "2024-07-02", "close": 64.75, "volume": 2415711.0}, {"date": "2024-07-03", "close": 64.78, "volume": 1264119.0}, {"date": "2024-07-05", "close": 64.7, "volume": 1861729.0}, {"date": "2024-07-08", "close": 65.79, "volume": 1347433.0}, {"date": "2024-07-09", "close": 65.62, "volume": 1364496.0}, {"date": "2024-07-10", "close": 66.15, "volume": 2814540.0}, {"date": "2024-07-11", "close": 69.22, "volume": 3497088.0}, {"date": "2024-07-12", "close": 70.73, "volume": 2278611.0}, {"date": "2024-07-15", "close": 70.58, "volume": 1103040.0}, {"date": "2024-07-16", "close": 74.3, "volume": 2595893.0}, {"date": "2024-07-17", "close": 73.18, "volume": 1829793.0}, {"date": "2024-07-18", "close": 73.44, "volume": 1409875.0}, {"date": "2024-07-19", "close": 72.73, "volume": 4060237.0}, {"date": "2024-07-22", "close": 72.84, "volume": 1433969.0}, {"date": "2024-07-23", "close": 71.27, "volume": 3242252.0}, {"date": "2024-07-24", "close": 70.58, "volume": 2540661.0}, {"date": "2024-07-25", "close": 75.84, "volume": 3677245.0}, {"date": "2024-07-26", "close": 77.45, "volume": 3007947.0}, {"date": "2024-07-29", "close": 77.69, "volume": 1708215.0}, {"date": "2024-07-30", "close": 78.32, "volume": 1839445.0}, {"date": "2024-07-31", "close": 77.85, "volume": 1980121.0}, {"date": "2024-08-01", "close": 76.21, "volume": 1759938.0}, {"date": "2024-08-02", "close": 74.97, "volume": 1888601.0}, {"date": "2024-08-05", "close": 73.42, "volume": 2528509.0}, {"date": "2024-08-06", "close": 73.9, "volume": 2847369.0}, {"date": "2024-08-07", "close": 72.15, "volume": 1666231.0}, {"date": "2024-08-08", "close": 72.86, "volume": 1057958.0}, {"date": "2024-08-09", "close": 72.44, "volume": 1203880.0}, {"date": "2024-08-12", "close": 72.19, "volume": 1533112.0}, {"date": "2024-08-13", "close": 74.22, "volume": 1725797.0}, {"date": "2024-08-14", "close": 75.49, "volume": 1860253.0}, {"date": "2024-08-15", "close": 76.54, "volume": 1720331.0}, {"date": "2024-08-16", "close": 76.07, "volume": 1195967.0}, {"date": "2024-08-19", "close": 76.77, "volume": 1315126.0}, {"date": "2024-08-20", "close": 76.46, "volume": 986530.0}, {"date": "2024-08-21", "close": 78.32, "volume": 1251366.0}, {"date": "2024-08-22", "close": 77.74, "volume": 1116162.0}, {"date": "2024-08-23", "close": 80.68, "volume": 1340828.0}, {"date": "2024-08-26", "close": 80.61, "volume": 1371444.0}, {"date": "2024-08-27", "close": 79.05, "volume": 1424904.0}, {"date": "2024-08-28", "close": 78.81, "volume": 1142877.0}, {"date": "2024-08-29", "close": 78.86, "volume": 878983.0}, {"date": "2024-08-30", "close": 79.56, "volume": 1285485.0}, {"date": "2024-09-03", "close": 78.31, "volume": 1712874.0}, {"date": "2024-09-04", "close": 78.14, "volume": 1209601.0}, {"date": "2024-09-05", "close": 77.24, "volume": 920393.0}, {"date": "2024-09-06", "close": 77.22, "volume": 1446726.0}, {"date": "2024-09-09", "close": 77.32, "volume": 1409870.0}, {"date": "2024-09-10", "close": 78.33, "volume": 1979439.0}, {"date": "2024-09-11", "close": 78.01, "volume": 1469327.0}, {"date": "2024-09-12", "close": 78.92, "volume": 1428023.0}, {"date": "2024-09-13", "close": 80.21, "volume": 951399.0}, {"date": "2024-09-16", "close": 81.04, "volume": 793744.0}, {"date": "2024-09-17", "close": 81.25, "volume": 1157389.0}, {"date": "2024-09-18", "close": 81.69, "volume": 1802309.0}, {"date": "2024-09-19", "close": 83.24, "volume": 1508320.0}, {"date": "2024-09-20", "close": 82.11, "volume": 3544577.0}, {"date": "2024-09-23", "close": 82.52, "volume": 1359948.0}, {"date": "2024-09-24", "close": 83.05, "volume": 983253.0}, {"date": "2024-09-25", "close": 82.31, "volume": 861205.0}, {"date": "2024-09-26", "close": 83.15, "volume": 1748268.0}, {"date": "2024-09-27", "close": 83.57, "volume": 1138224.0}, {"date": "2024-09-30", "close": 83.94, "volume": 1301089.0}, {"date": "2024-10-01", "close": 83.82, "volume": 1068280.0}, {"date": "2024-10-02", "close": 83.26, "volume": 1012756.0}, {"date": "2024-10-03", "close": 83.16, "volume": 1254582.0}, {"date": "2024-10-04", "close": 82.37, "volume": 1075503.0}, {"date": "2024-10-07", "close": 82.83, "volume": 1011908.0}, {"date": "2024-10-08", "close": 83.21, "volume": 1015173.0}, {"date": "2024-10-09", "close": 83.98, "volume": 726775.0}, {"date": "2024-10-10", "close": 83.1, "volume": 1012554.0}, {"date": "2024-10-11", "close": 83.49, "volume": 823017.0}, {"date": "2024-10-14", "close": 84.81, "volume": 1040967.0}, {"date": "2024-10-15", "close": 85.13, "volume": 1264979.0}, {"date": "2024-10-16", "close": 85.56, "volume": 936155.0}, {"date": "2024-10-17", "close": 85.46, "volume": 1554220.0}, {"date": "2024-10-18", "close": 85.71, "volume": 1592564.0}, {"date": "2024-10-21", "close": 84.19, "volume": 1306068.0}, {"date": "2024-10-22", "close": 82.2, "volume": 1824913.0}, {"date": "2024-10-23", "close": 81.95, "volume": 1268954.0}, {"date": "2024-10-24", "close": 82.88, "volume": 1123278.0}, {"date": "2024-10-25", "close": 81.26, "volume": 1578373.0}, {"date": "2024-10-28", "close": 81.68, "volume": 2641939.0}, {"date": "2024-10-29", "close": 81.3, "volume": 3675997.0}, {"date": "2024-10-30", "close": 80.35, "volume": 2825659.0}, {"date": "2024-10-31", "close": 79.91, "volume": 1441665.0}, {"date": "2024-11-01", "close": 80.18, "volume": 984078.0}, {"date": "2024-11-04", "close": 80.79, "volume": 1221704.0}, {"date": "2024-11-05", "close": 81.78, "volume": 891810.0}, {"date": "2024-11-06", "close": 80.21, "volume": 2492414.0}, {"date": "2024-11-07", "close": 80.24, "volume": 1444858.0}, {"date": "2024-11-08", "close": 80.95, "volume": 1476168.0}, {"date": "2024-11-11", "close": 80.77, "volume": 1566627.0}, {"date": "2024-11-12", "close": 79.02, "volume": 1655365.0}, {"date": "2024-11-13", "close": 79.25, "volume": 1389058.0}, {"date": "2024-11-14", "close": 79.19, "volume": 2155731.0}, {"date": "2024-11-15", "close": 78.42, "volume": 1181071.0}, {"date": "2024-11-18", "close": 77.08, "volume": 2355640.0}, {"date": "2024-11-19", "close": 76.17, "volume": 2039194.0}, {"date": "2024-11-20", "close": 77.01, "volume": 1369453.0}, {"date": "2024-11-21", "close": 78.33, "volume": 1740667.0}, {"date": "2024-11-22", "close": 79.01, "volume": 1260624.0}, {"date": "2024-11-25", "close": 82.17, "volume": 2001596.0}, {"date": "2024-11-26", "close": 80.71, "volume": 1437073.0}, {"date": "2024-11-27", "close": 80.42, "volume": 759558.0}, {"date": "2024-11-29", "close": 80.56, "volume": 684524.0}, {"date": "2024-12-02", "close": 80.5, "volume": 1410243.0}, {"date": "2024-12-03", "close": 80.76, "volume": 1155959.0}, {"date": "2024-12-04", "close": 80.36, "volume": 1071738.0}, {"date": "2024-12-05", "close": 80.39, "volume": 1244954.0}, {"date": "2024-12-06", "close": 81.01, "volume": 1325019.0}, {"date": "2024-12-09", "close": 81.24, "volume": 1799774.0}, {"date": "2024-12-10", "close": 79.35, "volume": 1341552.0}, {"date": "2024-12-11", "close": 79.35, "volume": 1543351.0}, {"date": "2024-12-12", "close": 79.23, "volume": 1065559.0}, {"date": "2024-12-13", "close": 78.76, "volume": 834710.0}, {"date": "2024-12-16", "close": 77.78, "volume": 1083797.0}, {"date": "2024-12-17", "close": 76.58, "volume": 1403141.0}, {"date": "2024-12-18", "close": 73.96, "volume": 1657712.0}, {"date": "2024-12-19", "close": 72.69, "volume": 1713827.0}, {"date": "2024-12-20", "close": 74.39, "volume": 4408131.0}, {"date": "2024-12-23", "close": 73.88, "volume": 1227503.0}, {"date": "2024-12-24", "close": 74.13, "volume": 300430.0}, {"date": "2024-12-26", "close": 73.81, "volume": 688369.0}, {"date": "2024-12-27", "close": 73.22, "volume": 747764.0}, {"date": "2024-12-30", "close": 72.52, "volume": 821810.0}, {"date": "2024-12-31", "close": 72.57, "volume": 710545.0}, {"date": "2025-01-02", "close": 71.62, "volume": 893728.0}, {"date": "2025-01-03", "close": 72.2, "volume": 838581.0}, {"date": "2025-01-06", "close": 73.1, "volume": 1339955.0}, {"date": "2025-01-07", "close": 71.7, "volume": 1284251.0}, {"date": "2025-01-08", "close": 72.48, "volume": 1078056.0}, {"date": "2025-01-10", "close": 72.13, "volume": 1629082.0}, {"date": "2025-01-13", "close": 73.56, "volume": 1130413.0}, {"date": "2025-01-14", "close": 75.86, "volume": 1649672.0}, {"date": "2025-01-15", "close": 77.09, "volume": 1707222.0}, {"date": "2025-01-16", "close": 77.55, "volume": 1437013.0}, {"date": "2025-01-17", "close": 78.2, "volume": 1659221.0}, {"date": "2025-01-21", "close": 78.67, "volume": 1376826.0}, {"date": "2025-01-22", "close": 78.59, "volume": 1183598.0}, {"date": "2025-01-23", "close": 79.44, "volume": 1446539.0}, {"date": "2025-01-24", "close": 79.25, "volume": 1205260.0}, {"date": "2025-01-27", "close": 81.85, "volume": 1372700.0}, {"date": "2025-01-28", "close": 80.4, "volume": 1490596.0}, {"date": "2025-01-29", "close": 79.69, "volume": 1280125.0}, {"date": "2025-01-30", "close": 81.1, "volume": 1152507.0}, {"date": "2025-01-31", "close": 79.28, "volume": 1333786.0}, {"date": "2025-02-03", "close": 77.64, "volume": 1797852.0}, {"date": "2025-02-04", "close": 77.29, "volume": 1391976.0}, {"date": "2025-02-05", "close": 77.77, "volume": 1606753.0}, {"date": "2025-02-06", "close": 77.45, "volume": 1677825.0}, {"date": "2025-02-07", "close": 77.25, "volume": 1828756.0}, {"date": "2025-02-10", "close": 77.58, "volume": 2726194.0}, {"date": "2025-02-11", "close": 78.65, "volume": 2377024.0}, {"date": "2025-02-12", "close": 76.72, "volume": 2026948.0}, {"date": "2025-02-13", "close": 77.62, "volume": 1426031.0}, {"date": "2025-02-14", "close": 78.39, "volume": 1292936.0}, {"date": "2025-02-18", "close": 77.3, "volume": 1070474.0}, {"date": "2025-02-19", "close": 76.66, "volume": 1451104.0}, {"date": "2025-02-20", "close": 76.28, "volume": 997683.0}, {"date": "2025-02-21", "close": 74.83, "volume": 1196861.0}, {"date": "2025-02-24", "close": 74.05, "volume": 1689202.0}, {"date": "2025-02-25", "close": 76.09, "volume": 1497281.0}, {"date": "2025-02-26", "close": 76.03, "volume": 1505481.0}, {"date": "2025-02-27", "close": 74.71, "volume": 1159528.0}, {"date": "2025-02-28", "close": 75.18, "volume": 1811748.0}, {"date": "2025-03-03", "close": 73.94, "volume": 1977261.0}, {"date": "2025-03-04", "close": 72.5, "volume": 2259918.0}, {"date": "2025-03-05", "close": 73.58, "volume": 1361599.0}, {"date": "2025-03-06", "close": 74.15, "volume": 1884844.0}, {"date": "2025-03-07", "close": 75.2, "volume": 2928761.0}, {"date": "2025-03-10", "close": 73.91, "volume": 1975810.0}, {"date": "2025-03-11", "close": 71.39, "volume": 2105032.0}, {"date": "2025-03-12", "close": 71.13, "volume": 1581545.0}, {"date": "2025-03-13", "close": 69.21, "volume": 1583766.0}, {"date": "2025-03-14", "close": 70.31, "volume": 2231595.0}, {"date": "2025-03-17", "close": 71.09, "volume": 2520139.0}, {"date": "2025-03-18", "close": 70.68, "volume": 2017135.0}, {"date": "2025-03-19", "close": 71.61, "volume": 2160319.0}, {"date": "2025-03-20", "close": 70.41, "volume": 2666589.0}, {"date": "2025-03-21", "close": 69.6, "volume": 6155594.0}, {"date": "2025-03-24", "close": 70.78, "volume": 2181963.0}, {"date": "2025-03-25", "close": 70.39, "volume": 2049146.0}, {"date": "2025-03-26", "close": 70.41, "volume": 1612031.0}, {"date": "2025-03-27", "close": 70.46, "volume": 1984269.0}, {"date": "2025-03-28", "close": 68.67, "volume": 1142718.0}, {"date": "2025-03-31", "close": 69.54, "volume": 1896397.0}, {"date": "2025-04-01", "close": 69.84, "volume": 1530356.0}, {"date": "2025-04-02", "close": 71.06, "volume": 1197832.0}, {"date": "2025-04-03", "close": 64.15, "volume": 4439033.0}, {"date": "2025-04-04", "close": 62.92, "volume": 4248559.0}, {"date": "2025-04-07", "close": 60.96, "volume": 3316151.0}, {"date": "2025-04-08", "close": 58.73, "volume": 2732483.0}, {"date": "2025-04-09", "close": 63.77, "volume": 4300260.0}, {"date": "2025-04-10", "close": 61.7, "volume": 2713218.0}, {"date": "2025-04-11", "close": 61.94, "volume": 2489906.0}, {"date": "2025-04-14", "close": 62.41, "volume": 1761932.0}, {"date": "2025-04-15", "close": 61.87, "volume": 2527306.0}, {"date": "2025-04-16", "close": 60.88, "volume": 2054017.0}, {"date": "2025-04-17", "close": 61.58, "volume": 1742381.0}, {"date": "2025-04-21", "close": 60.05, "volume": 3023543.0}, {"date": "2025-04-22", "close": 61.43, "volume": 4445068.0}, {"date": "2025-04-23", "close": 59.32, "volume": 5723059.0}, {"date": "2025-04-24", "close": 60.3, "volume": 3216151.0}, {"date": "2025-04-25", "close": 60.42, "volume": 2892882.0}, {"date": "2025-04-28", "close": 60.48, "volume": 2343401.0}, {"date": "2025-04-29", "close": 60.46, "volume": 2910281.0}, {"date": "2025-04-30", "close": 60.61, "volume": 3164740.0}, {"date": "2025-05-01", "close": 60.3, "volume": 1896222.0}, {"date": "2025-05-02", "close": 62.27, "volume": 2613149.0}, {"date": "2025-05-05", "close": 61.76, "volume": 2093300.0}, {"date": "2025-05-06", "close": 60.56, "volume": 1245534.0}, {"date": "2025-05-07", "close": 60.42, "volume": 2513621.0}, {"date": "2025-05-08", "close": 61.71, "volume": 2203471.0}, {"date": "2025-05-09", "close": 62.1, "volume": 2510892.0}, {"date": "2025-05-12", "close": 69.16, "volume": 5885519.0}, {"date": "2025-05-13", "close": 68.07, "volume": 2881721.0}, {"date": "2025-05-14", "close": 66.64, "volume": 2669229.0}, {"date": "2025-05-15", "close": 67.22, "volume": 1915735.0}, {"date": "2025-05-16", "close": 67.66, "volume": 1678691.0}, {"date": "2025-05-19", "close": 66.73, "volume": 1296676.0}, {"date": "2025-05-20", "close": 65.9, "volume": 1326178.0}, {"date": "2025-05-21", "close": 63.01, "volume": 2381985.0}, {"date": "2025-05-22", "close": 62.68, "volume": 2185167.0}, {"date": "2025-05-23", "close": 61.79, "volume": 1678106.0}, {"date": "2025-05-27", "close": 63.49, "volume": 2047856.0}, {"date": "2025-05-28", "close": 62.59, "volume": 1494299.0}, {"date": "2025-05-29", "close": 63.45, "volume": 1754479.0}, {"date": "2025-05-30", "close": 62.42, "volume": 3116241.0}, {"date": "2025-06-02", "close": 61.33, "volume": 2342696.0}, {"date": "2025-06-03", "close": 62.58, "volume": 1686014.0}, {"date": "2025-06-04", "close": 63.36, "volume": 1280025.0}, {"date": "2025-06-05", "close": 63.32, "volume": 1931002.0}, {"date": "2025-06-06", "close": 63.19, "volume": 1509426.0}, {"date": "2025-06-09", "close": 63.72, "volume": 1965832.0}, {"date": "2025-06-10", "close": 65.31, "volume": 2067465.0}, {"date": "2025-06-11", "close": 63.86, "volume": 1578057.0}, {"date": "2025-06-12", "close": 63.83, "volume": 1668622.0}, {"date": "2025-06-13", "close": 61.88, "volume": 1762729.0}, {"date": "2025-06-16", "close": 62.49, "volume": 1908481.0}, {"date": "2025-06-17", "close": 61.12, "volume": 2779850.0}, {"date": "2025-06-18", "close": 60.9, "volume": 2520455.0}, {"date": "2025-06-20", "close": 61.19, "volume": 5148329.0}, {"date": "2025-06-23", "close": 62.95, "volume": 3147023.0}, {"date": "2025-06-24", "close": 63.78, "volume": 2584221.0}, {"date": "2025-06-25", "close": 63.19, "volume": 1452413.0}, {"date": "2025-06-26", "close": 63.74, "volume": 2263576.0}, {"date": "2025-06-27", "close": 64.17, "volume": 2796058.0}, {"date": "2025-06-30", "close": 64.36, "volume": 1910817.0}, {"date": "2025-07-01", "close": 67.1, "volume": 3292704.0}, {"date": "2025-07-02", "close": 67.28, "volume": 2320751.0}, {"date": "2025-07-03", "close": 66.38, "volume": 1335842.0}, {"date": "2025-07-07", "close": 65.3, "volume": 1435997.0}, {"date": "2025-07-08", "close": 65.55, "volume": 2001721.0}, {"date": "2025-07-09", "close": 66.89, "volume": 1599386.0}, {"date": "2025-07-10", "close": 67.5, "volume": 1402089.0}, {"date": "2025-07-11", "close": 65.85, "volume": 1808047.0}, {"date": "2025-07-14", "close": 65.91, "volume": 1724582.0}, {"date": "2025-07-15", "close": 64.44, "volume": 2078218.0}, {"date": "2025-07-16", "close": 64.98, "volume": 1418355.0}, {"date": "2025-07-17", "close": 65.88, "volume": 1216201.0}, {"date": "2025-07-18", "close": 65.56, "volume": 1654020.0}, {"date": "2025-07-21", "close": 65.13, "volume": 1678152.0}, {"date": "2025-07-22", "close": 66.71, "volume": 2262549.0}, {"date": "2025-07-23", "close": 67.86, "volume": 3402116.0}, {"date": "2025-07-24", "close": 67.43, "volume": 3028078.0}, {"date": "2025-07-25", "close": 67.75, "volume": 1590453.0}, {"date": "2025-07-28", "close": 67.5, "volume": 1866529.0}, {"date": "2025-07-29", "close": 66.65, "volume": 3194243.0}, {"date": "2025-07-30", "close": 65.73, "volume": 4454541.0}, {"date": "2025-07-31", "close": 68.13, "volume": 5236518.0}, {"date": "2025-08-01", "close": 68.83, "volume": 4104880.0}, {"date": "2025-08-04", "close": 69.46, "volume": 3214763.0}, {"date": "2025-08-05", "close": 69.96, "volume": 2334914.0}, {"date": "2025-08-06", "close": 69.33, "volume": 2437765.0}, {"date": "2025-08-07", "close": 69.35, "volume": 2663633.0}, {"date": "2025-08-08", "close": 69.29, "volume": 1435676.0}, {"date": "2025-08-11", "close": 68.9, "volume": 2155401.0}, {"date": "2025-08-12", "close": 71.21, "volume": 3031427.0}, {"date": "2025-08-13", "close": 74.64, "volume": 2584355.0}, {"date": "2025-08-14", "close": 73.57, "volume": 2144400.0}, {"date": "2025-08-15", "close": 73.52, "volume": 2377019.0}, {"date": "2025-08-18", "close": 73.05, "volume": 1612566.0}, {"date": "2025-08-19", "close": 74.48, "volume": 1928335.0}, {"date": "2025-08-20", "close": 73.02, "volume": 2418621.0}, {"date": "2025-08-21", "close": 72.32, "volume": 1423967.0}, {"date": "2025-08-22", "close": 75.58, "volume": 2447920.0}, {"date": "2025-08-25", "close": 74.5, "volume": 1776497.0}, {"date": "2025-08-26", "close": 74.26, "volume": 2713450.0}, {"date": "2025-08-27", "close": 74.54, "volume": 2237199.0}, {"date": "2025-08-28", "close": 73.55, "volume": 1498172.0}, {"date": "2025-08-29", "close": 73.39, "volume": 1098499.0}, {"date": "2025-09-02", "close": 72.38, "volume": 2277390.0}, {"date": "2025-09-03", "close": 72.33, "volume": 1149062.0}, {"date": "2025-09-04", "close": 73.98, "volume": 1760800.0}, {"date": "2025-09-05", "close": 76.07, "volume": 2806501.0}, {"date": "2025-09-08", "close": 75.8, "volume": 2319842.0}, {"date": "2025-09-09", "close": 73.45, "volume": 3140530.0}, {"date": "2025-09-10", "close": 73.17, "volume": 1975054.0}, {"date": "2025-09-11", "close": 75.22, "volume": 1694813.0}, {"date": "2025-09-12", "close": 73.63, "volume": 1639605.0}, {"date": "2025-09-15", "close": 73.46, "volume": 1487461.0}, {"date": "2025-09-16", "close": 73.3, "volume": 2082546.0}, {"date": "2025-09-17", "close": 72.47, "volume": 2772241.0}, {"date": "2025-09-18", "close": 72.99, "volume": 2902669.0}, {"date": "2025-09-19", "close": 72.24, "volume": 4819569.0}, {"date": "2025-09-22", "close": 71.03, "volume": 3003472.0}, {"date": "2025-09-23", "close": 71.58, "volume": 3548673.0}, {"date": "2025-09-24", "close": 71.58, "volume": 2548856.0}, {"date": "2025-09-25", "close": 70.48, "volume": 1868821.0}, {"date": "2025-09-26", "close": 70.44, "volume": 1721169.0}, {"date": "2025-09-29", "close": 70.04, "volume": 2302555.0}, {"date": "2025-09-30", "close": 70.39, "volume": 1821139.0}, {"date": "2025-10-01", "close": 70.22, "volume": 1597230.0}, {"date": "2025-10-02", "close": 71.0, "volume": 1761275.0}, {"date": "2025-10-03", "close": 70.38, "volume": 1502173.0}, {"date": "2025-10-06", "close": 68.79, "volume": 1852595.0}, {"date": "2025-10-07", "close": 68.53, "volume": 1895647.0}, {"date": "2025-10-08", "close": 68.81, "volume": 1269081.0}, {"date": "2025-10-09", "close": 67.4, "volume": 1484130.0}, {"date": "2025-10-10", "close": 65.09, "volume": 2261831.0}, {"date": "2025-10-13", "close": 65.99, "volume": 2105267.0}, {"date": "2025-10-14", "close": 68.13, "volume": 1968409.0}, {"date": "2025-10-15", "close": 67.51, "volume": 1547053.0}, {"date": "2025-10-16", "close": 68.03, "volume": 1748100.0}, {"date": "2025-10-17", "close": 67.87, "volume": 1802442.0}, {"date": "2025-10-20", "close": 68.71, "volume": 1472272.0}, {"date": "2025-10-21", "close": 70.18, "volume": 1437899.0}, {"date": "2025-10-22", "close": 68.98, "volume": 1412982.0}, {"date": "2025-10-23", "close": 69.49, "volume": 1306245.0}, {"date": "2025-10-24", "close": 68.14, "volume": 2203042.0}, {"date": "2025-10-27", "close": 68.32, "volume": 1976388.0}, {"date": "2025-10-28", "close": 68.43, "volume": 4224931.0}, {"date": "2025-10-29", "close": 65.22, "volume": 4483839.0}, {"date": "2025-10-30", "close": 64.99, "volume": 3033678.0}, {"date": "2025-10-31", "close": 64.76, "volume": 2536915.0}, {"date": "2025-11-03", "close": 63.7, "volume": 3485711.0}, {"date": "2025-11-04", "close": 63.0, "volume": 2795476.0}, {"date": "2025-11-05", "close": 63.41, "volume": 4508558.0}, {"date": "2025-11-06", "close": 62.1, "volume": 2838377.0}, {"date": "2025-11-07", "close": 61.99, "volume": 3024536.0}, {"date": "2025-11-10", "close": 61.47, "volume": 2322341.0}, {"date": "2025-11-11", "close": 61.93, "volume": 1787734.0}, {"date": "2025-11-12", "close": 62.52, "volume": 1673450.0}, {"date": "2025-11-13", "close": 61.8, "volume": 1743733.0}, {"date": "2025-11-14", "close": 60.75, "volume": 2373823.0}, {"date": "2025-11-17", "close": 59.36, "volume": 2465777.0}, {"date": "2025-11-18", "close": 59.09, "volume": 2655563.0}, {"date": "2025-11-19", "close": 59.44, "volume": 2516512.0}, {"date": "2025-11-20", "close": 60.1, "volume": 2817271.0}, {"date": "2025-11-21", "close": 62.24, "volume": 3104384.0}, {"date": "2025-11-24", "close": 61.74, "volume": 3310681.0}, {"date": "2025-11-25", "close": 63.34, "volume": 4157796.0}, {"date": "2025-11-26", "close": 64.42, "volume": 2880367.0}, {"date": "2025-11-28", "close": 64.87, "volume": 829537.0}, {"date": "2025-12-01", "close": 64.77, "volume": 1870550.0}, {"date": "2025-12-02", "close": 64.27, "volume": 2651954.0}, {"date": "2025-12-03", "close": 64.62, "volume": 1642958.0}, {"date": "2025-12-04", "close": 64.4, "volume": 2775273.0}, {"date": "2025-12-05", "close": 63.2, "volume": 4281652.0}, {"date": "2025-12-08", "close": 62.46, "volume": 2969824.0}, {"date": "2025-12-09", "close": 61.11, "volume": 2500411.0}, {"date": "2025-12-10", "close": 63.44, "volume": 3002747.0}, {"date": "2025-12-11", "close": 64.69, "volume": 2706072.0}, {"date": "2025-12-12", "close": 63.94, "volume": 1744877.0}, {"date": "2025-12-15", "close": 64.92, "volume": 2989545.0}, {"date": "2025-12-16", "close": 64.77, "volume": 2414532.0}, {"date": "2025-12-17", "close": 65.11, "volume": 2700943.0}, {"date": "2025-12-18", "close": 65.11, "volume": 2467797.0}, {"date": "2025-12-19", "close": 64.12, "volume": 5390742.0}, {"date": "2025-12-22", "close": 64.26, "volume": 2733358.0}, {"date": "2025-12-23", "close": 64.07, "volume": 1808566.0}, {"date": "2025-12-24", "close": 64.75, "volume": 1073164.0}, {"date": "2025-12-26", "close": 64.74, "volume": 1014905.0}, {"date": "2025-12-29", "close": 64.6, "volume": 1850518.0}, {"date": "2025-12-30", "close": 64.2, "volume": 1017985.0}, {"date": "2025-12-31", "close": 63.46, "volume": 968246.0}, {"date": "2026-01-02", "close": 64.47, "volume": 1364776.0}, {"date": "2026-01-05", "close": 63.79, "volume": 2346557.0}, {"date": "2026-01-06", "close": 66.03, "volume": 2513149.0}, {"date": "2026-01-07", "close": 64.3, "volume": 2689309.0}, {"date": "2026-01-08", "close": 67.22, "volume": 3210223.0}, {"date": "2026-01-09", "close": 69.32, "volume": 3013115.0}, {"date": "2026-01-12", "close": 69.55, "volume": 1980771.0}, {"date": "2026-01-13", "close": 69.85, "volume": 1750606.0}, {"date": "2026-01-14", "close": 70.07, "volume": 1801472.0}, {"date": "2026-01-15", "close": 71.21, "volume": 1622315.0}, {"date": "2026-01-16", "close": 70.47, "volume": 3345757.0}, {"date": "2026-01-20", "close": 68.16, "volume": 2555766.0}, {"date": "2026-01-21", "close": 70.18, "volume": 2249588.0}, {"date": "2026-01-22", "close": 69.9, "volume": 2050906.0}, {"date": "2026-01-23", "close": 68.73, "volume": 1590477.0}, {"date": "2026-01-26", "close": 68.59, "volume": 1830107.0}, {"date": "2026-01-27", "close": 67.17, "volume": 1625203.0}, {"date": "2026-01-28", "close": 66.48, "volume": 2931835.0}, {"date": "2026-01-29", "close": 66.28, "volume": 2791668.0}, {"date": "2026-01-30", "close": 66.09, "volume": 1903670.0}, {"date": "2026-02-02", "close": 66.57, "volume": 2452330.0}, {"date": "2026-02-03", "close": 68.05, "volume": 2824115.0}, {"date": "2026-02-04", "close": 71.41, "volume": 3090930.0}, {"date": "2026-02-05", "close": 71.11, "volume": 3238729.0}, {"date": "2026-02-06", "close": 72.87, "volume": 2995319.0}, {"date": "2026-02-09", "close": 71.61, "volume": 4762618.0}, {"date": "2026-02-10", "close": 77.82, "volume": 6919688.0}, {"date": "2026-02-11", "close": 76.48, "volume": 5039607.0}, {"date": "2026-02-12", "close": 77.54, "volume": 4568975.0}, {"date": "2026-02-13", "close": 76.19, "volume": 2651212.0}, {"date": "2026-02-17", "close": 76.17, "volume": 2067620.0}, {"date": "2026-02-18", "close": 76.72, "volume": 2852226.0}, {"date": "2026-02-19", "close": 75.07, "volume": 2574766.0}, {"date": "2026-02-20", "close": 75.15, "volume": 3092858.0}, {"date": "2026-02-23", "close": 73.82, "volume": 2110133.0}, {"date": "2026-02-24", "close": 73.88, "volume": 2330335.0}, {"date": "2026-02-25", "close": 71.86, "volume": 2060257.0}, {"date": "2026-02-26", "close": 72.4, "volume": 2301177.0}, {"date": "2026-02-27", "close": 71.62, "volume": 2262908.0}, {"date": "2026-03-02", "close": 69.8, "volume": 2157528.0}, {"date": "2026-03-03", "close": 68.03, "volume": 2592298.0}, {"date": "2026-03-04", "close": 68.44, "volume": 1846089.0}, {"date": "2026-03-05", "close": 65.3, "volume": 3262121.0}, {"date": "2026-03-06", "close": 63.66, "volume": 2378510.0}, {"date": "2026-03-09", "close": 64.24, "volume": 3109759.0}, {"date": "2026-03-10", "close": 63.47, "volume": 2204839.0}, {"date": "2026-03-11", "close": 62.49, "volume": 1595790.0}, {"date": "2026-03-12", "close": 60.66, "volume": 2389536.0}, {"date": "2026-03-13", "close": 61.52, "volume": 2191873.0}, {"date": "2026-03-16", "close": 62.1, "volume": 2318568.0}, {"date": "2026-03-17", "close": 61.75, "volume": 2061294.0}, {"date": "2026-03-18", "close": 59.92, "volume": 2460089.0}, {"date": "2026-03-19", "close": 59.72, "volume": 2925228.0}, {"date": "2026-03-20", "close": 58.84, "volume": 7569548.0}, {"date": "2026-03-23", "close": 60.08, "volume": 2685513.0}, {"date": "2026-03-24", "close": 60.37, "volume": 2396980.0}, {"date": "2026-03-25", "close": 61.52, "volume": 2014859.0}, {"date": "2026-03-26", "close": 60.19, "volume": 1651232.0}, {"date": "2026-03-27", "close": 59.5, "volume": 2041074.0}, {"date": "2026-03-30", "close": 58.6, "volume": 2405253.0}, {"date": "2026-03-31", "close": 60.37, "volume": 2377765.0}, {"date": "2026-04-01", "close": 60.69, "volume": 2099324.0}, {"date": "2026-04-02", "close": 59.12, "volume": 2056176.0}, {"date": "2026-04-06", "close": 59.69, "volume": 1448788.0}, {"date": "2026-04-07", "close": 59.1, "volume": 2601109.0}, {"date": "2026-04-08", "close": 62.23, "volume": 2954460.0}, {"date": "2026-04-09", "close": 63.42, "volume": 2727547.0}, {"date": "2026-04-10", "close": 62.97, "volume": 1770243.0}, {"date": "2026-04-13", "close": 64.31, "volume": 2807766.0}, {"date": "2026-04-14", "close": 64.91, "volume": 2963948.0}, {"date": "2026-04-15", "close": 63.17, "volume": 3245979.0}, {"date": "2026-04-16", "close": 63.73, "volume": 2831619.0}, {"date": "2026-04-17", "close": 66.58, "volume": 3074553.0}, {"date": "2026-04-20", "close": 66.68, "volume": 3906965.0}, {"date": "2026-04-21", "close": 66.76, "volume": 6209447.0}, {"date": "2026-04-22", "close": 73.96, "volume": 8456472.0}, {"date": "2026-04-23", "close": 75.4, "volume": 6178463.0}, {"date": "2026-04-24", "close": 74.18, "volume": 4076566.0}, {"date": "2026-04-27", "close": 74.24, "volume": 2890549.0}, {"date": "2026-04-28", "close": 74.34, "volume": 3454441.0}, {"date": "2026-04-29", "close": 71.26, "volume": 2612580.0}, {"date": "2026-04-30", "close": 71.82, "volume": 2885373.0}, {"date": "2026-05-01", "close": 71.24, "volume": 1991449.0}, {"date": "2026-05-04", "close": 68.49, "volume": 2266596.0}, {"date": "2026-05-05", "close": 70.41, "volume": 2364181.0}, {"date": "2026-05-06", "close": 71.95, "volume": 2797171.0}, {"date": "2026-05-07", "close": 71.93, "volume": 3459430.0}, {"date": "2026-05-08", "close": 71.74, "volume": 2780860.0}, {"date": "2026-05-11", "close": 70.59, "volume": 2577405.0}, {"date": "2026-05-12", "close": 69.8, "volume": 3184961.0}, {"date": "2026-05-13", "close": 67.48, "volume": 5098890.0}, {"date": "2026-05-14", "close": 68.26, "volume": 3006741.0}, {"date": "2026-05-15", "close": 65.14, "volume": 3435743.0}, {"date": "2026-05-18", "close": 65.53, "volume": 1869378.0}, {"date": "2026-05-19", "close": 64.47, "volume": 3046504.0}, {"date": "2026-05-20", "close": 66.68, "volume": 2197468.0}, {"date": "2026-05-21", "close": 67.15, "volume": 2322613.0}, {"date": "2026-05-22", "close": 67.26, "volume": 2337703.0}, {"date": "2026-05-26", "close": 68.9, "volume": 2093580.0}, {"date": "2026-05-27", "close": 69.82, "volume": 2019380.0}, {"date": "2026-05-28", "close": 70.69, "volume": 2478471.0}, {"date": "2026-05-29", "close": 70.25, "volume": 2860909.0}, {"date": "2026-06-01", "close": 68.98, "volume": 2362691.0}, {"date": "2026-06-02", "close": 69.0, "volume": 2997815.0}, {"date": "2026-06-03", "close": 69.56, "volume": 2050418.0}, {"date": "2026-06-04", "close": 69.91, "volume": 1603047.0}, {"date": "2026-06-05", "close": 69.41, "volume": 2706501.0}, {"date": "2026-06-08", "close": 68.96, "volume": 2262417.0}, {"date": "2026-06-09", "close": 72.35, "volume": 2982262.0}, {"date": "2026-06-10", "close": 70.87, "volume": 1923746.0}, {"date": "2026-06-11", "close": 73.75, "volume": 1973700.0}, {"date": "2026-06-12", "close": 74.03, "volume": 1808753.0}, {"date": "2026-06-15", "close": 74.33, "volume": 1973371.0}, {"date": "2026-06-16", "close": 74.8, "volume": 2039109.0}, {"date": "2026-06-17", "close": 72.62, "volume": 2685304.0}, {"date": "2026-06-18", "close": 74.38, "volume": 4176380.0}, {"date": "2026-06-22", "close": 73.58, "volume": 1865812.0}, {"date": "2026-06-23", "close": 73.21, "volume": 2068528.0}, {"date": "2026-06-24", "close": 78.05, "volume": 2200864.0}, {"date": "2026-06-25", "close": 79.72, "volume": 2098750.0}, {"date": "2026-06-26", "close": 79.97, "volume": 3007088.0}, {"date": "2026-06-29", "close": 80.5, "volume": 3317544.0}, {"date": "2026-06-30", "close": 81.37, "volume": 2657226.0}, {"date": "2026-07-01", "close": 81.64, "volume": 2650441.0}, {"date": "2026-07-02", "close": 82.77, "volume": 1660123.0}, {"date": "2026-07-06", "close": 81.04, "volume": 1833020.0}, {"date": "2026-07-07", "close": 79.34, "volume": 1851984.0}, {"date": "2026-07-08", "close": 75.75, "volume": 3377996.0}, {"date": "2026-07-09", "close": 76.64, "volume": 2154888.0}, {"date": "2026-07-10", "close": 77.84, "volume": 1584724.0}, {"date": "2026-07-13", "close": 76.18, "volume": 1767397.0}, {"date": "2026-07-14", "close": 77.85, "volume": 2194782.0}, {"date": "2026-07-15", "close": 78.04, "volume": 2203776.0}, {"date": "2026-07-16", "close": 80.14, "volume": 2055181.0}, {"date": "2026-07-17", "close": 78.65, "volume": 2317994.0}, {"date": "2026-07-20", "close": 77.49, "volume": 1802401.0}, {"date": "2026-07-21", "close": 76.82, "volume": 1611605.0}, {"date": "2026-07-22", "close": 78.01, "volume": 1691027.0}, {"date": "2026-07-23", "close": 77.34, "volume": 1873318.0}, {"date": "2026-07-24", "close": 79.27, "volume": 1867555.0}, {"date": "2026-07-27", "close": 81.16, "volume": 3129593.0}, {"date": "2026-07-28", "close": 81.61, "volume": 6232571.0}, {"date": "2026-07-29", "close": 72.56, "volume": 9254730.0}, {"date": "2026-07-30", "close": 72.11, "volume": 4146867.0}, {"date": "2026-07-31", "close": 71.48, "volume": 2963911.0}, {"date": "2026-08-03", "close": 74.73, "volume": 2381250.0}, {"date": "2026-08-04", "close": 77.08, "volume": 2967456.0}, {"date": "2026-08-05", "close": 77.32, "volume": 2453574.0}, {"date": "2026-08-06", "close": 75.47, "volume": 2944038.0}, {"date": "2026-08-07", "close": 77.51, "volume": 1838811.0}], "refreshing": true}