{"ticker": "MPLX", "overview": {"cik": "1552000", "ticker": "MPLX", "name": "MPLX LP", "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "sic": "4610", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355612", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355604", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355598", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-345023", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342689", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341387", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335219", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335208", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335197", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335174", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335159", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335130", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001552000-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001552000-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230803", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230796", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230788", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230777", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230771", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230768", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230762", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-06", "title": "Form S-3ASR", "accession": "0001552000-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001552000-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001552000-26-000023", "price_sensitive": true}]}, "description": "MPLX LP trades as MPLX on the NYSE and is registered in the United States, classified under Pipe Lines (No Natural Gas) (SIC 4610). Privy Trades holds 1,028 insider filings for the company, from October 2012 to March 2025. Across those, 22 insiders disclosed 28 open-market purchases totalling $11.04M against 36 sales totalling $13.75M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 28, "buy_sum": 11040057.85, "sell_n": 36, "sell_sum": 13747538.493999999, "net": -2707480.6439999994, "insiders": 22, "first_date": "2012-10-31", "last_date": "2025-03-07"}, "metrics": {"ticker": "MPLX", "has_prices": true, "as_of": "2026-08-07", "last": 58.85, "prev_close": 60.42, "change": -1.5700000000000003, "change_pct": -0.025984773253889443, "session_volume": 1937945.0, "vwap_5": 59.601854716999576, "vwap_20": 58.10574168949079, "vwap_60": 56.78469156618834, "vwap_250": 54.60781856057331, "high_52w": 60.51, "low_52w": 50.85, "avg_volume_20": 1694881.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-355727", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Garry L. Peiffer", "who_key": "Peiffer Garry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526355727/0001193125-26-355727-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001193125-26-355627", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "John P. Surma", "who_key": "SURMA JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526355627/0001193125-26-355627-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001193125-26-355640", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Ray N. Walker Jr", "who_key": "Walker Ray N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526355640/0001193125-26-355640-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001193125-26-355612", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Frank M. Semple", "who_key": "SEMPLE FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526355612/0001193125-26-355612-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001193125-26-230762", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Christine S. Breves", "who_key": "Breves Christine S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526230762/0001193125-26-230762-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001193125-26-230768", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Christopher A. Helms", "who_key": "HELMS 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": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526230768/0001193125-26-230768-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001193125-26-230771", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Garry L. Peiffer", "who_key": "Peiffer Garry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526230771/0001193125-26-230771-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001193125-26-230777", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Frank M. Semple", "who_key": "SEMPLE FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526230777/0001193125-26-230777-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001193125-26-230788", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526230788/0001193125-26-230788-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001193125-26-230796", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "John P. Surma", "who_key": "SURMA JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526230796/0001193125-26-230796-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001193125-26-230803", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Ray N. Walker Jr", "who_key": "Walker Ray N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526230803/0001193125-26-230803-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "0001193125-26-204275", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Christine S. Breves", "who_key": "Breves Christine S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526204275/0001193125-26-204275-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001193125-26-204287", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Christopher A. Helms", "who_key": "HELMS 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": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526204287/0001193125-26-204287-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001193125-26-204321", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Garry L. Peiffer", "who_key": "Peiffer Garry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526204321/0001193125-26-204321-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001193125-26-204330", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Frank M. Semple", "who_key": "SEMPLE FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526204330/0001193125-26-204330-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001193125-26-204339", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526204339/0001193125-26-204339-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001193125-26-204344", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "John P. Surma", "who_key": "SURMA JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526204344/0001193125-26-204344-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001193125-26-204351", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Ray N. Walker Jr", "who_key": "Walker Ray N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526204351/0001193125-26-204351-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0002005019-26-000004", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Molly R. Benson", "who_key": "Benson Molly R", "role": "Chief Legal Ofc & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168895.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "C-suite exec files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000200501926000004/0002005019-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "0001313785-26-000004", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Gregory Scott Floerke", "who_key": "Floerke Gregory Scott", "role": "Exec. VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 171264.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000131378526000004/0001313785-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "0001619644-26-000002", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Carl Kristopher Hagedorn", "who_key": "HAGEDORN CARL KRISTOPHER", "role": "Exec VP & Chief Fin Ofc, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 118499.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "C-suite exec files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000161964426000002/0001619644-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "0001948454-26-000004", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Shawn M. Lyon", "who_key": "Lyon Shawn M", "role": "Senior VP, Log. & Storage", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 162914.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000194845426000004/0001948454-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "0001408964-26-000004", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Maryann T. Mannen", "who_key": "Mannen Maryann T.", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 782888.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "CEO files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000140896426000004/0001408964-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "0002105508-26-000004", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Maria A. Khoury", "who_key": "Khoury Maria A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000210550826000004/0002105508-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355121}, {"id": "0001193125-26-059809", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Christine S. Breves", "who_key": "Breves Christine S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526059809/0001193125-26-059809-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001193125-26-059814", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Christopher A. Helms", "who_key": "HELMS 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": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526059814/0001193125-26-059814-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001193125-26-059819", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Garry L. Peiffer", "who_key": "Peiffer Garry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526059819/0001193125-26-059819-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001193125-26-059823", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Frank M. Semple", "who_key": "SEMPLE FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526059823/0001193125-26-059823-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001193125-26-059828", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "J. Michael Stice", "who_key": "STICE J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526059828/0001193125-26-059828-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001193125-26-059831", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "John P. Surma", "who_key": "SURMA JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on MPLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000119312526059831/0001193125-26-059831-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}], "recent_buys": [{"id": "0000950170-25-036816", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Shawn M. Lyon", "who_key": "Lyon Shawn M", "role": "Senior VP, Log. & Storage", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 211000.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Someone inside MPLX is buying \u2014 $211K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000095017025036816/0000950170-25-036816-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872081}, {"id": "0001209191-19-045682", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Garry L. Peiffer", "who_key": "Peiffer Garry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 513258.8, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "MPLX lands a director's $513K", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045682/0001209191-19-045682-index.htm", "trade_date": "2019-08-09", "timestamp": "2019-08-09", "mins": 3805361}, {"id": "0001209191-19-045316", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Gary R. Heminger", "who_key": "Heminger Gary R.", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1158079.35, "score": 76.8, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "3 insiders pile into MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045316/0001209191-19-045316-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806801}, {"id": "0001209191-19-045314", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Dan D. Sandman", "who_key": "SANDMAN DAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998533.8, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider cluster: 4 buying MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045314/0001209191-19-045314-index.htm", "trade_date": "2019-08-07", "timestamp": "2019-08-07", "mins": 3808241}, {"id": "0001209191-19-045284", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Garry L. Peiffer", "who_key": "Peiffer Garry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 488646.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "5 insiders pile into MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045284/0001209191-19-045284-index.htm", "trade_date": "2019-08-07", "timestamp": "2019-08-07", "mins": 3808241}, {"id": "0001209191-17-039783", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Gary R. Heminger", "who_key": "Heminger Gary R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 299370.89999999997, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "5 insiders pile into MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117039783/0001209191-17-039783-index.htm", "trade_date": "2017-06-12", "timestamp": "2017-06-12", "mins": 4940081}, {"id": "0001209191-15-083914", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Dan D. Sandman", "who_key": "SANDMAN DAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 623274.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "That makes 5 insiders into MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115083914/0001209191-15-083914-index.htm", "trade_date": "2015-12-04", "timestamp": "2015-12-04", "mins": 5740721}, {"id": "0001209191-15-070496", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "C. Richard Wilson", "who_key": "Wilson C. Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 182680.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Insider cluster: 5 buying MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115070496/0001209191-15-070496-index.htm", "trade_date": "2015-09-10", "timestamp": "2015-09-10", "mins": 5863121}, {"id": "0001209191-15-068548", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Timothy T. Griffith", "who_key": "Griffith Timothy T.", "role": "VP & Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50260.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "MPLX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115068548/0001209191-15-068548-index.htm", "trade_date": "2015-08-28", "timestamp": "2015-08-28", "mins": 5881841}, {"id": "0001209191-15-068412", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Gary R. Heminger", "who_key": "Heminger Gary R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 850087.8, "score": 75.2, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "The whole bench is buying MPLX \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115068412/0001209191-15-068412-index.htm", "trade_date": "2015-08-27", "timestamp": "2015-08-27", "mins": 5883281}, {"id": "0001209191-15-067269", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Donald C. Templin", "who_key": "Templin Donald C.", "role": "Executive VP, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 153354.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "That makes 7 insiders into MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115067269/0001209191-15-067269-index.htm", "trade_date": "2015-08-20", "timestamp": "2015-08-20", "mins": 5893361}, {"id": "0001209191-15-067261", "src": "INSIDERS", "ticker": "MPLX", "cik": "1552000", "company": "MPLX LP", "company_raw": "MPLX LP", "who": "Timothy T. Griffith", "who_key": "Griffith Timothy T.", "role": "VP & Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 51340.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "8 insiders now buying MPLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115067261/0001209191-15-067261-index.htm", "trade_date": "2015-08-20", "timestamp": "2015-08-20", "mins": 5893361}], "institutional": [], "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": "MPLX LP Common Units Representing Limited Partner Interests", "new_value": "MPLX LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001552000", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001552000", "applied": 1, "detected_at": "2026-10-26T02:17:32.398428"}]}, "key_people": [{"who": "Frank M. Semple", "who_key": "SEMPLE FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7330000.0, "net": -7330000.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1876000.0, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919122006657/0001209191-22-006657-index.htm"}, {"action": "SELL", "amount": 864000.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919121063796/0001209191-21-063796-index.htm"}, {"action": "SELL", "amount": 1530000.0, "date": "2016-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116156865/0001209191-16-156865-index.htm"}, {"action": "SELL", "amount": 1530000.0, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116151904/0001209191-16-151904-index.htm"}, {"action": "SELL", "amount": 1530000.0, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116147421/0001209191-16-147421-index.htm"}], "latest": {"action": "SELL", "amount": 1876000.0, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919122006657/0001209191-22-006657-index.htm"}}, {"who": "Gary R. Heminger", "who_key": "Heminger Gary R.", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4198595.25, "sold": 0, "net": 4198595.25, "trades": 5, "top_score": 76.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1158079.35, "date": "2019-08-08", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045316/0001209191-19-045316-index.htm"}, {"action": "BUY", "amount": 299370.89999999997, "date": "2017-06-12", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117039783/0001209191-17-039783-index.htm"}, {"action": "BUY", "amount": 850087.8, "date": "2015-08-27", "score": 75.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115068412/0001209191-15-068412-index.htm"}, {"action": "BUY", "amount": 571057.2, "date": "2014-12-12", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919114075306/0001209191-14-075306-index.htm"}, {"action": "BUY", "amount": 1320000.0, "date": "2012-10-31", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919112051456/0001209191-12-051456-index.htm"}], "latest": {"action": "BUY", "amount": 1158079.35, "date": "2019-08-08", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045316/0001209191-19-045316-index.htm"}}, {"who": "Randy S. Nickerson", "who_key": "NICKERSON RANDY S", "role": "Exec VP and CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3164884.784, "net": -3164884.784, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 542995.5, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117021079/0001209191-17-021079-index.htm"}, {"action": "SELL", "amount": 579093.0, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117011790/0001209191-17-011790-index.htm"}, {"action": "SELL", "amount": 541230.0, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117004372/0001209191-17-004372-index.htm"}, {"action": "SELL", "amount": 259301.40500000003, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116156587/0001209191-16-156587-index.htm"}, {"action": "SELL", "amount": 235857.879, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116156301/0001209191-16-156301-index.htm"}, {"action": "SELL", "amount": 495977.99999999994, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116150357/0001209191-16-150357-index.htm"}, {"action": "SELL", "amount": 510428.99999999994, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116147790/0001209191-16-147790-index.htm"}], "latest": {"action": "SELL", "amount": 542995.5, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117021079/0001209191-17-021079-index.htm"}}, {"who": "Dan D. Sandman", "who_key": "SANDMAN DAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2149807.8, "sold": 0, "net": 2149807.8, "trades": 3, "top_score": 60.0, "lean": "buying", "history": [{"action": "BUY", "amount": 998533.8, "date": "2019-08-07", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045314/0001209191-19-045314-index.htm"}, {"action": "BUY", "amount": 623274.0, "date": "2015-12-04", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919115083914/0001209191-15-083914-index.htm"}, {"action": "BUY", "amount": 528000.0, "date": "2012-10-31", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919112051511/0001209191-12-051511-index.htm"}], "latest": {"action": "BUY", "amount": 998533.8, "date": "2019-08-07", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045314/0001209191-19-045314-index.htm"}}, {"who": "Garry L. Peiffer", "who_key": "Peiffer Garry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1584904.8, "sold": 0, "net": 1584904.8, "trades": 3, "top_score": 55.8, "lean": "buying", "history": [{"action": "BUY", "amount": 513258.8, "date": "2019-08-09", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045682/0001209191-19-045682-index.htm"}, {"action": "BUY", "amount": 488646.0, "date": "2019-08-07", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045284/0001209191-19-045284-index.htm"}, {"action": "BUY", "amount": 583000.0, "date": "2012-10-31", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919112051459/0001209191-12-051459-index.htm"}], "latest": {"action": "BUY", "amount": 513258.8, "date": "2019-08-09", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919119045682/0001209191-19-045682-index.htm"}}, {"who": "C. Corwin Bromley", "who_key": "Bromley C Corwin", "role": "Exec. VP and Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1001444.0, "net": -1001444.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173257.5, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117052977/0001209191-17-052977-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117002043/0001209191-17-002043-index.htm"}, {"action": "SELL", "amount": 345166.5, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116147786/0001209191-16-147786-index.htm"}, {"action": "SELL", "amount": 160120.0, "date": "2016-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116146829/0001209191-16-146829-index.htm"}, {"action": "SELL", "amount": 85000.0, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116122837/0001209191-16-122837-index.htm"}, {"action": "SELL", "amount": 147900.0, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116114117/0001209191-16-114117-index.htm"}], "latest": {"action": "SELL", "amount": 173257.5, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117052977/0001209191-17-052977-index.htm"}}, {"who": "Gregory Scott Floerke", "who_key": "Floerke Gregory Scott", "role": "Exec. VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 990577.25, "net": -990577.25, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87500.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919122025154/0001209191-22-025154-index.htm"}, {"action": "SELL", "amount": 83000.0, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919122007976/0001209191-22-007976-index.htm"}, {"action": "SELL", "amount": 156317.25, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919121063794/0001209191-21-063794-index.htm"}, {"action": "SELL", "amount": 67500.0, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919121031113/0001209191-21-031113-index.htm"}, {"action": "SELL", "amount": 62500.0, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919121003738/0001209191-21-003738-index.htm"}, {"action": "SELL", "amount": 57500.0, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919120062238/0001209191-20-062238-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919120059574/0001209191-20-059574-index.htm"}, {"action": "SELL", "amount": 74000.0, "date": "2017-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117065378/0001209191-17-065378-index.htm"}, {"action": "SELL", "amount": 72000.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117063358/0001209191-17-063358-index.htm"}, {"action": "SELL", "amount": 138760.0, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117062249/0001209191-17-062249-index.htm"}, {"action": "SELL", "amount": 37000.0, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117005649/0001209191-17-005649-index.htm"}, {"action": "SELL", "amount": 36000.0, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117002022/0001209191-17-002022-index.htm"}, {"action": "SELL", "amount": 35000.0, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919117000552/0001209191-17-000552-index.htm"}, {"action": "SELL", "amount": 31000.0, "date": "2016-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116145781/0001209191-16-145781-index.htm"}], "latest": {"action": "SELL", "amount": 87500.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919122025154/0001209191-22-025154-index.htm"}}, {"who": "Nancy Buese", "who_key": "Buese Nancy", "role": "Exec VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 662200.0, "net": -662200.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 492200.0, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116142860/0001209191-16-142860-index.htm"}, {"action": "SELL", "amount": 170000.0, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116122842/0001209191-16-122842-index.htm"}], "latest": {"action": "SELL", "amount": 492200.0, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1552000/000120919116142860/0001209191-16-142860-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355612", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355604", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355598", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-345023", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342689", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341387", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335219", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335208", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335197", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335174", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335159", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335130", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001193125-26-335070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001552000-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001552000-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230803", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230796", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230788", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230777", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230771", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230768", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230762", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-06", "title": "Form S-3ASR", "accession": "0001552000-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001552000-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001552000-26-000023", "price_sensitive": true}], "performance": {"ticker": "MPLX", "has_prices": true, "summary": {"n": 33, "avg": 0.8691854805508825, "win_rate": 1.0, "best": 1.169985250737463, "worst": 0.11669829222011383, "as_of": "2026-08-07"}, "buys": [{"who": "Lyon Shawn M", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, Log. & Storage", "amount": 211000.0, "date": "2025-03-07", "score": 40.7, "ref_price": 52.7, "return": 0.11669829222011383}, {"who": "Peiffer Garry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 513258.8, "date": "2019-08-09", "score": 53.2, "ref_price": 27.36, "return": 1.150950292397661}, {"who": "Heminger Gary R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 1158079.35, "date": "2019-08-08", "score": 76.8, "ref_price": 27.5, "return": 1.1400000000000001}, {"who": "SANDMAN DAN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998533.8, "date": "2019-08-07", "score": 60.0, "ref_price": 27.12, "return": 1.169985250737463}, {"who": "Peiffer Garry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 488646.0, "date": "2019-08-07", "score": 55.8, "ref_price": 27.12, "return": 1.169985250737463}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-19", "score": 0.0, "ref_price": 33.85, "return": 0.7385524372230428}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-04", "score": 0.0, "ref_price": 35.22, "return": 0.6709256104486089}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-31", "score": 0.0, "ref_price": 35.12, "return": 0.6756833712984056}, {"who": "Heminger Gary R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 299370.89999999997, "date": "2017-06-12", "score": 54.7, "ref_price": 33.0, "return": 0.7833333333333333}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-22", "score": 0.0, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "SANDMAN DAN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 623274.0, "date": "2015-12-04", "score": 59.0, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-12-04", "score": 0.0, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Wilson C. Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182680.0, "date": "2015-09-10", "score": 48.0, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Griffith Timothy T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Financial Officer, Director", "amount": 50260.0, "date": "2015-08-28", "score": 44.5, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Heminger Gary R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 850087.8, "date": "2015-08-27", "score": 75.2, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Templin Donald C.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, Director", "amount": 153354.0, "date": "2015-08-20", "score": 44.3, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Griffith Timothy T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Financial Officer, Director", "amount": 51340.0, "date": "2015-08-20", "score": 44.8, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Heminger Gary R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 571057.2, "date": "2014-12-12", "score": 73.1, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Wilson C. Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148251.0, "date": "2014-03-11", "score": 49.2, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Wilson C. Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115365.0, "date": "2013-05-21", "score": 54.8, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "SURMA JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 330000.0, "date": "2012-10-31", "score": 45.2, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "SANDMAN DAN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 528000.0, "date": "2012-10-31", "score": 47.7, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "HELMS CHRISTOPHER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242000.0, "date": "2012-10-31", "score": 43.6, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Daberko David A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220000.0, "date": "2012-10-31", "score": 43.1, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Wilder J. Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel & Sec", "amount": 495000.0, "date": "2012-10-31", "score": 42.3, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Shaffner George P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Operating Officer", "amount": 88000.0, "date": "2012-10-31", "score": 42.1, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Pierson Craig O.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Operations", "amount": 71500.0, "date": "2012-10-31", "score": 42.3, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Griffith Timothy T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 110000.0, "date": "2012-10-31", "score": 44.5, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Braddock Michael G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 88000.0, "date": "2012-10-31", "score": 43.4, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Beall Pamela K.M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Investor Relations", "amount": 220000.0, "date": "2012-10-31", "score": 38.1, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Templin Donald C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer, Director", "amount": 330000.0, "date": "2012-10-31", "score": 52.7, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Peiffer Garry L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 583000.0, "date": "2012-10-31", "score": 53.2, "ref_price": 31.34, "return": 0.8777919591576261}, {"who": "Heminger Gary R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1320000.0, "date": "2012-10-31", "score": 62.5, "ref_price": 31.34, "return": 0.8777919591576261}]}, "price_series": [{"date": "2016-08-01", "close": 31.34, "volume": 1646278.0}, {"date": "2016-08-02", "close": 31.32, "volume": 1817136.0}, {"date": "2016-08-03", "close": 33.0, "volume": 1833344.0}, {"date": "2016-08-04", "close": 33.27, "volume": 1072472.0}, {"date": "2016-08-05", "close": 32.65, "volume": 1035601.0}, {"date": "2016-08-08", "close": 33.0, "volume": 1079747.0}, {"date": "2016-08-09", "close": 33.04, "volume": 938814.0}, {"date": "2016-08-10", "close": 32.24, "volume": 1367303.0}, {"date": "2016-08-11", "close": 32.45, "volume": 807663.0}, {"date": "2016-08-12", "close": 32.8, "volume": 855662.0}, {"date": "2016-08-15", "close": 33.02, "volume": 1459141.0}, {"date": "2016-08-16", "close": 33.18, "volume": 1245032.0}, {"date": "2016-08-17", "close": 32.99, "volume": 805805.0}, {"date": "2016-08-18", "close": 33.58, "volume": 889738.0}, {"date": "2016-08-19", "close": 33.55, "volume": 1321542.0}, {"date": "2016-08-22", "close": 33.6, "volume": 1182841.0}, {"date": "2016-08-23", "close": 33.38, "volume": 847175.0}, {"date": "2016-08-24", "close": 33.48, "volume": 833563.0}, {"date": "2016-08-25", "close": 33.58, "volume": 762897.0}, {"date": "2016-08-26", "close": 33.47, "volume": 409813.0}, {"date": "2016-08-29", "close": 33.55, "volume": 397708.0}, {"date": "2016-08-30", "close": 33.68, "volume": 942376.0}, {"date": "2016-08-31", "close": 33.13, "volume": 1038549.0}, {"date": "2016-09-01", "close": 33.4, "volume": 629699.0}, {"date": "2016-09-02", "close": 33.5, "volume": 460804.0}, {"date": "2016-09-06", "close": 33.64, "volume": 631066.0}, {"date": "2016-09-07", "close": 33.94, "volume": 1011858.0}, {"date": "2016-09-08", "close": 34.22, "volume": 1040999.0}, {"date": "2016-09-09", "close": 32.93, "volume": 1085586.0}, {"date": "2016-09-12", "close": 32.75, "volume": 1207859.0}, {"date": "2016-09-13", "close": 32.1, "volume": 1536602.0}, {"date": "2016-09-14", "close": 31.9, "volume": 1824119.0}, {"date": "2016-09-15", "close": 31.93, "volume": 1716704.0}, {"date": "2016-09-16", "close": 32.31, "volume": 1059853.0}, {"date": "2016-09-19", "close": 32.3, "volume": 1062057.0}, {"date": "2016-09-20", "close": 31.85, "volume": 766952.0}, {"date": "2016-09-21", "close": 32.7, "volume": 670152.0}, {"date": "2016-09-22", "close": 33.03, "volume": 873481.0}, {"date": "2016-09-23", "close": 32.86, "volume": 989784.0}, {"date": "2016-09-26", "close": 32.81, "volume": 779663.0}, {"date": "2016-09-27", "close": 32.32, "volume": 604662.0}, {"date": "2016-09-28", "close": 33.06, "volume": 1121084.0}, {"date": "2016-09-29", "close": 32.8, "volume": 516840.0}, {"date": "2016-09-30", "close": 33.86, "volume": 933581.0}, {"date": "2016-10-03", "close": 32.7, "volume": 1068754.0}, {"date": "2016-10-04", "close": 32.09, "volume": 916378.0}, {"date": "2016-10-05", "close": 32.26, "volume": 1137454.0}, {"date": "2016-10-06", "close": 31.64, "volume": 2087731.0}, {"date": "2016-10-07", "close": 31.49, "volume": 2212381.0}, {"date": "2016-10-10", "close": 31.48, "volume": 1465774.0}, {"date": "2016-10-11", "close": 31.15, "volume": 1639504.0}, {"date": "2016-10-12", "close": 30.36, "volume": 1140602.0}, {"date": "2016-10-13", "close": 30.31, "volume": 900570.0}, {"date": "2016-10-14", "close": 30.68, "volume": 1263122.0}, {"date": "2016-10-17", "close": 31.36, "volume": 1312861.0}, {"date": "2016-10-18", "close": 31.3, "volume": 761593.0}, {"date": "2016-10-19", "close": 31.76, "volume": 3396272.0}, {"date": "2016-10-20", "close": 31.74, "volume": 1299500.0}, {"date": "2016-10-21", "close": 31.72, "volume": 699999.0}, {"date": "2016-10-24", "close": 32.49, "volume": 1470431.0}, {"date": "2016-10-25", "close": 31.69, "volume": 1395259.0}, {"date": "2016-10-26", "close": 31.92, "volume": 2028685.0}, {"date": "2016-10-27", "close": 33.7, "volume": 3073409.0}, {"date": "2016-10-28", "close": 33.51, "volume": 1611412.0}, {"date": "2016-10-31", "close": 34.02, "volume": 1997154.0}, {"date": "2016-11-01", "close": 34.5, "volume": 2718819.0}, {"date": "2016-11-02", "close": 32.93, "volume": 2400292.0}, {"date": "2016-11-03", "close": 31.95, "volume": 1855716.0}, {"date": "2016-11-04", "close": 32.03, "volume": 1639722.0}, {"date": "2016-11-07", "close": 32.3, "volume": 1855592.0}, {"date": "2016-11-08", "close": 32.19, "volume": 1029544.0}, {"date": "2016-11-09", "close": 32.8, "volume": 2036287.0}, {"date": "2016-11-10", "close": 32.88, "volume": 1546409.0}, {"date": "2016-11-11", "close": 32.24, "volume": 1396172.0}, {"date": "2016-11-14", "close": 32.52, "volume": 2246323.0}, {"date": "2016-11-15", "close": 32.49, "volume": 1259086.0}, {"date": "2016-11-16", "close": 31.95, "volume": 1137640.0}, {"date": "2016-11-17", "close": 32.65, "volume": 1267328.0}, {"date": "2016-11-18", "close": 32.96, "volume": 848023.0}, {"date": "2016-11-21", "close": 34.2, "volume": 1667271.0}, {"date": "2016-11-22", "close": 33.5, "volume": 1678752.0}, {"date": "2016-11-23", "close": 33.73, "volume": 1163741.0}, {"date": "2016-11-25", "close": 33.6, "volume": 239830.0}, {"date": "2016-11-28", "close": 32.57, "volume": 1292698.0}, {"date": "2016-11-29", "close": 32.05, "volume": 2057078.0}, {"date": "2016-11-30", "close": 32.85, "volume": 1648339.0}, {"date": "2016-12-01", "close": 32.0, "volume": 2870310.0}, {"date": "2016-12-02", "close": 32.0, "volume": 1858289.0}, {"date": "2016-12-05", "close": 31.77, "volume": 1036192.0}, {"date": "2016-12-06", "close": 31.7, "volume": 1237780.0}, {"date": "2016-12-07", "close": 31.69, "volume": 1362108.0}, {"date": "2016-12-08", "close": 32.35, "volume": 3543338.0}, {"date": "2016-12-09", "close": 32.16, "volume": 2040619.0}, {"date": "2016-12-12", "close": 32.52, "volume": 2074550.0}, {"date": "2016-12-13", "close": 32.23, "volume": 2008830.0}, {"date": "2016-12-14", "close": 31.87, "volume": 2382921.0}, {"date": "2016-12-15", "close": 32.08, "volume": 2969456.0}, {"date": "2016-12-16", "close": 32.48, "volume": 9836437.0}, {"date": "2016-12-19", "close": 32.63, "volume": 1676517.0}, {"date": "2016-12-20", "close": 32.85, "volume": 1736058.0}, {"date": "2016-12-21", "close": 33.29, "volume": 1315057.0}, {"date": "2016-12-22", "close": 33.55, "volume": 761721.0}, {"date": "2016-12-23", "close": 33.77, "volume": 530344.0}, {"date": "2016-12-27", "close": 33.77, "volume": 716151.0}, {"date": "2016-12-28", "close": 33.54, "volume": 890923.0}, {"date": "2016-12-29", "close": 34.03, "volume": 917366.0}, {"date": "2016-12-30", "close": 34.62, "volume": 1094364.0}, {"date": "2017-01-03", "close": 35.2, "volume": 4346658.0}, {"date": "2017-01-04", "close": 35.47, "volume": 2682339.0}, {"date": "2017-01-05", "close": 35.87, "volume": 2765606.0}, {"date": "2017-01-06", "close": 35.86, "volume": 1381101.0}, {"date": "2017-01-09", "close": 35.26, "volume": 1252692.0}, {"date": "2017-01-10", "close": 35.34, "volume": 901230.0}, {"date": "2017-01-11", "close": 35.74, "volume": 651932.0}, {"date": "2017-01-12", "close": 35.73, "volume": 402689.0}, {"date": "2017-01-13", "close": 35.74, "volume": 947457.0}, {"date": "2017-01-17", "close": 36.11, "volume": 1956131.0}, {"date": "2017-01-18", "close": 36.0, "volume": 1353044.0}, {"date": "2017-01-19", "close": 35.72, "volume": 1145675.0}, {"date": "2017-01-20", "close": 36.04, "volume": 800475.0}, {"date": "2017-01-23", "close": 35.96, "volume": 1232847.0}, {"date": "2017-01-24", "close": 36.56, "volume": 1381663.0}, {"date": "2017-01-25", "close": 37.35, "volume": 1167325.0}, {"date": "2017-01-26", "close": 38.25, "volume": 1287446.0}, {"date": "2017-01-27", "close": 38.37, "volume": 1263379.0}, {"date": "2017-01-30", "close": 37.4, "volume": 856873.0}, {"date": "2017-01-31", "close": 37.85, "volume": 813907.0}, {"date": "2017-02-01", "close": 37.8, "volume": 1527987.0}, {"date": "2017-02-02", "close": 37.61, "volume": 2076930.0}, {"date": "2017-02-03", "close": 37.98, "volume": 1185394.0}, {"date": "2017-02-06", "close": 38.28, "volume": 632084.0}, {"date": "2017-02-07", "close": 38.05, "volume": 1130900.0}, {"date": "2017-02-08", "close": 38.19, "volume": 1190938.0}, {"date": "2017-02-09", "close": 38.74, "volume": 1162024.0}, {"date": "2017-02-10", "close": 38.6, "volume": 1127152.0}, {"date": "2017-02-13", "close": 38.31, "volume": 1030880.0}, {"date": "2017-02-14", "close": 38.81, "volume": 929530.0}, {"date": "2017-02-15", "close": 38.76, "volume": 708116.0}, {"date": "2017-02-16", "close": 38.01, "volume": 924160.0}, {"date": "2017-02-17", "close": 38.24, "volume": 852459.0}, {"date": "2017-02-21", "close": 38.86, "volume": 1397659.0}, {"date": "2017-02-22", "close": 38.2, "volume": 961157.0}, {"date": "2017-02-23", "close": 38.12, "volume": 719661.0}, {"date": "2017-02-24", "close": 37.19, "volume": 1117880.0}, {"date": "2017-02-27", "close": 37.27, "volume": 948805.0}, {"date": "2017-02-28", "close": 37.21, "volume": 1181710.0}, {"date": "2017-03-01", "close": 38.02, "volume": 1630380.0}, {"date": "2017-03-02", "close": 38.0, "volume": 988835.0}, {"date": "2017-03-03", "close": 37.95, "volume": 672034.0}, {"date": "2017-03-06", "close": 37.9, "volume": 700523.0}, {"date": "2017-03-07", "close": 37.42, "volume": 873577.0}, {"date": "2017-03-08", "close": 36.68, "volume": 893138.0}, {"date": "2017-03-09", "close": 35.94, "volume": 1768856.0}, {"date": "2017-03-10", "close": 36.15, "volume": 884489.0}, {"date": "2017-03-13", "close": 36.65, "volume": 822213.0}, {"date": "2017-03-14", "close": 36.21, "volume": 749723.0}, {"date": "2017-03-15", "close": 36.54, "volume": 968708.0}, {"date": "2017-03-16", "close": 36.5, "volume": 533000.0}, {"date": "2017-03-17", "close": 35.75, "volume": 2159667.0}, {"date": "2017-03-20", "close": 35.62, "volume": 1067739.0}, {"date": "2017-03-21", "close": 35.09, "volume": 2622472.0}, {"date": "2017-03-22", "close": 35.06, "volume": 1089565.0}, {"date": "2017-03-23", "close": 35.2, "volume": 932185.0}, {"date": "2017-03-24", "close": 35.41, "volume": 620034.0}, {"date": "2017-03-27", "close": 35.16, "volume": 559502.0}, {"date": "2017-03-28", "close": 35.18, "volume": 1137563.0}, {"date": "2017-03-29", "close": 35.84, "volume": 523344.0}, {"date": "2017-03-30", "close": 35.65, "volume": 465326.0}, {"date": "2017-03-31", "close": 36.08, "volume": 787474.0}, {"date": "2017-04-03", "close": 36.44, "volume": 807759.0}, {"date": "2017-04-04", "close": 37.28, "volume": 1357119.0}, {"date": "2017-04-05", "close": 36.88, "volume": 1122364.0}, {"date": "2017-04-06", "close": 37.73, "volume": 1463277.0}, {"date": "2017-04-07", "close": 37.59, "volume": 746658.0}, {"date": "2017-04-10", "close": 37.18, "volume": 597144.0}, {"date": "2017-04-11", "close": 36.71, "volume": 462684.0}, {"date": "2017-04-12", "close": 36.62, "volume": 477484.0}, {"date": "2017-04-13", "close": 36.31, "volume": 673903.0}, {"date": "2017-04-17", "close": 36.13, "volume": 1069484.0}, {"date": "2017-04-18", "close": 36.6, "volume": 671866.0}, {"date": "2017-04-19", "close": 36.29, "volume": 714120.0}, {"date": "2017-04-20", "close": 36.08, "volume": 653996.0}, {"date": "2017-04-21", "close": 35.5, "volume": 1085546.0}, {"date": "2017-04-24", "close": 36.3, "volume": 1719406.0}, {"date": "2017-04-25", "close": 36.65, "volume": 2291561.0}, {"date": "2017-04-26", "close": 36.41, "volume": 1412342.0}, {"date": "2017-04-27", "close": 35.51, "volume": 3274936.0}, {"date": "2017-04-28", "close": 35.23, "volume": 1400899.0}, {"date": "2017-05-01", "close": 35.34, "volume": 762029.0}, {"date": "2017-05-02", "close": 35.54, "volume": 1145484.0}, {"date": "2017-05-03", "close": 35.14, "volume": 1097627.0}, {"date": "2017-05-04", "close": 33.33, "volume": 1929982.0}, {"date": "2017-05-05", "close": 34.28, "volume": 1583440.0}, {"date": "2017-05-08", "close": 34.75, "volume": 1655505.0}, {"date": "2017-05-09", "close": 34.79, "volume": 2480546.0}, {"date": "2017-05-10", "close": 35.27, "volume": 853023.0}, {"date": "2017-05-11", "close": 35.23, "volume": 1342539.0}, {"date": "2017-05-12", "close": 35.34, "volume": 618275.0}, {"date": "2017-05-15", "close": 35.84, "volume": 819706.0}, {"date": "2017-05-16", "close": 35.41, "volume": 777099.0}, {"date": "2017-05-17", "close": 34.5, "volume": 1146970.0}, {"date": "2017-05-18", "close": 34.56, "volume": 4839130.0}, {"date": "2017-05-19", "close": 35.35, "volume": 1021991.0}, {"date": "2017-05-22", "close": 35.52, "volume": 1289680.0}, {"date": "2017-05-23", "close": 35.52, "volume": 1587843.0}, {"date": "2017-05-24", "close": 35.13, "volume": 1224944.0}, {"date": "2017-05-25", "close": 34.8, "volume": 1103559.0}, {"date": "2017-05-26", "close": 34.05, "volume": 1202129.0}, {"date": "2017-05-30", "close": 33.48, "volume": 1351713.0}, {"date": "2017-05-31", "close": 33.05, "volume": 2436980.0}, {"date": "2017-06-01", "close": 33.27, "volume": 1716875.0}, {"date": "2017-06-02", "close": 33.03, "volume": 1978378.0}, {"date": "2017-06-05", "close": 33.1, "volume": 2581380.0}, {"date": "2017-06-06", "close": 33.31, "volume": 1423511.0}, {"date": "2017-06-07", "close": 32.87, "volume": 1937130.0}, {"date": "2017-06-08", "close": 32.88, "volume": 2004690.0}, {"date": "2017-06-09", "close": 33.25, "volume": 1251299.0}, {"date": "2017-06-12", "close": 33.0, "volume": 3769191.0}, {"date": "2017-06-13", "close": 33.66, "volume": 4102855.0}, {"date": "2017-06-14", "close": 33.18, "volume": 2536832.0}, {"date": "2017-06-15", "close": 33.01, "volume": 2085338.0}, {"date": "2017-06-16", "close": 33.11, "volume": 2739125.0}, {"date": "2017-06-19", "close": 32.87, "volume": 1407768.0}, {"date": "2017-06-20", "close": 31.76, "volume": 1473586.0}, {"date": "2017-06-21", "close": 31.1, "volume": 1503736.0}, {"date": "2017-06-22", "close": 31.12, "volume": 1368088.0}, {"date": "2017-06-23", "close": 32.02, "volume": 817590.0}, {"date": "2017-06-26", "close": 32.71, "volume": 2378841.0}, {"date": "2017-06-27", "close": 32.23, "volume": 1789964.0}, {"date": "2017-06-28", "close": 32.55, "volume": 1387600.0}, {"date": "2017-06-29", "close": 32.66, "volume": 1615107.0}, {"date": "2017-06-30", "close": 33.4, "volume": 3189073.0}, {"date": "2017-07-03", "close": 34.24, "volume": 738681.0}, {"date": "2017-07-05", "close": 33.8, "volume": 5371084.0}, {"date": "2017-07-06", "close": 33.28, "volume": 977728.0}, {"date": "2017-07-07", "close": 33.62, "volume": 1541465.0}, {"date": "2017-07-10", "close": 33.44, "volume": 2062216.0}, {"date": "2017-07-11", "close": 33.89, "volume": 1183352.0}, {"date": "2017-07-12", "close": 34.47, "volume": 1024061.0}, {"date": "2017-07-13", "close": 34.84, "volume": 1007874.0}, {"date": "2017-07-14", "close": 35.7, "volume": 859764.0}, {"date": "2017-07-17", "close": 35.71, "volume": 2060576.0}, {"date": "2017-07-18", "close": 35.82, "volume": 2020341.0}, {"date": "2017-07-19", "close": 36.17, "volume": 2249716.0}, {"date": "2017-07-20", "close": 36.13, "volume": 2312563.0}, {"date": "2017-07-21", "close": 35.84, "volume": 1392683.0}, {"date": "2017-07-24", "close": 35.95, "volume": 1955813.0}, {"date": "2017-07-25", "close": 36.25, "volume": 1401656.0}, {"date": "2017-07-26", "close": 36.24, "volume": 1077392.0}, {"date": "2017-07-27", "close": 36.2, "volume": 846524.0}, {"date": "2017-07-28", "close": 35.97, "volume": 953710.0}, {"date": "2017-07-31", "close": 36.35, "volume": 1040815.0}, {"date": "2017-08-01", "close": 36.46, "volume": 913946.0}, {"date": "2017-08-02", "close": 36.43, "volume": 664504.0}, {"date": "2017-08-03", "close": 35.31, "volume": 1190425.0}, {"date": "2017-08-04", "close": 35.17, "volume": 1075826.0}, {"date": "2017-08-07", "close": 34.85, "volume": 1270151.0}, {"date": "2017-08-08", "close": 34.3, "volume": 949600.0}, {"date": "2017-08-09", "close": 34.46, "volume": 2277136.0}, {"date": "2017-08-10", "close": 33.59, "volume": 1044853.0}, {"date": "2017-08-11", "close": 33.35, "volume": 996832.0}, {"date": "2017-08-14", "close": 33.6, "volume": 1791445.0}, {"date": "2017-08-15", "close": 33.26, "volume": 1292666.0}, {"date": "2017-08-16", "close": 32.8, "volume": 1772908.0}, {"date": "2017-08-17", "close": 32.56, "volume": 1217493.0}, {"date": "2017-08-18", "close": 32.89, "volume": 627167.0}, {"date": "2017-08-21", "close": 32.26, "volume": 993929.0}, {"date": "2017-08-22", "close": 33.03, "volume": 750536.0}, {"date": "2017-08-23", "close": 33.65, "volume": 897191.0}, {"date": "2017-08-24", "close": 33.54, "volume": 1603153.0}, {"date": "2017-08-25", "close": 33.83, "volume": 816657.0}, {"date": "2017-08-28", "close": 33.6, "volume": 709779.0}, {"date": "2017-08-29", "close": 33.84, "volume": 651997.0}, {"date": "2017-08-30", "close": 33.6, "volume": 1279343.0}, {"date": "2017-08-31", "close": 34.32, "volume": 1505848.0}, {"date": "2017-09-01", "close": 34.57, "volume": 841063.0}, {"date": "2017-09-05", "close": 34.05, "volume": 1457391.0}, {"date": "2017-09-06", "close": 34.0, "volume": 1415573.0}, {"date": "2017-09-07", "close": 34.29, "volume": 1092842.0}, {"date": "2017-09-08", "close": 34.05, "volume": 883487.0}, {"date": "2017-09-11", "close": 34.24, "volume": 1255505.0}, {"date": "2017-09-12", "close": 34.27, "volume": 1201289.0}, {"date": "2017-09-13", "close": 34.6, "volume": 1112255.0}, {"date": "2017-09-14", "close": 34.83, "volume": 978171.0}, {"date": "2017-09-15", "close": 35.13, "volume": 2939930.0}, {"date": "2017-09-18", "close": 35.2, "volume": 706776.0}, {"date": "2017-09-19", "close": 34.72, "volume": 1429942.0}, {"date": "2017-09-20", "close": 34.45, "volume": 973363.0}, {"date": "2017-09-21", "close": 34.02, "volume": 4161043.0}, {"date": "2017-09-22", "close": 34.19, "volume": 4157352.0}, {"date": "2017-09-25", "close": 35.2, "volume": 2856576.0}, {"date": "2017-09-26", "close": 34.92, "volume": 1010091.0}, {"date": "2017-09-27", "close": 35.17, "volume": 1402633.0}, {"date": "2017-09-28", "close": 34.89, "volume": 948550.0}, {"date": "2017-09-29", "close": 35.01, "volume": 3066845.0}, {"date": "2017-10-02", "close": 35.45, "volume": 7207863.0}, {"date": "2017-10-03", "close": 35.44, "volume": 929864.0}, {"date": "2017-10-04", "close": 35.54, "volume": 649004.0}, {"date": "2017-10-05", "close": 35.7, "volume": 708061.0}, {"date": "2017-10-06", "close": 35.46, "volume": 997195.0}, {"date": "2017-10-09", "close": 35.22, "volume": 396235.0}, {"date": "2017-10-10", "close": 35.06, "volume": 1109770.0}, {"date": "2017-10-11", "close": 34.87, "volume": 948198.0}, {"date": "2017-10-12", "close": 34.73, "volume": 464799.0}, {"date": "2017-10-13", "close": 34.46, "volume": 1406784.0}, {"date": "2017-10-16", "close": 34.65, "volume": 924169.0}, {"date": "2017-10-17", "close": 34.59, "volume": 583369.0}, {"date": "2017-10-18", "close": 34.09, "volume": 954494.0}, {"date": "2017-10-19", "close": 34.33, "volume": 915311.0}, {"date": "2017-10-20", "close": 34.1, "volume": 687138.0}, {"date": "2017-10-23", "close": 33.44, "volume": 2425398.0}, {"date": "2017-10-24", "close": 33.05, "volume": 1311786.0}, {"date": "2017-10-25", "close": 32.46, "volume": 2575123.0}, {"date": "2017-10-26", "close": 34.13, "volume": 2958577.0}, {"date": "2017-10-27", "close": 35.32, "volume": 1919926.0}, {"date": "2017-10-30", "close": 35.3, "volume": 1729150.0}, {"date": "2017-10-31", "close": 35.26, "volume": 1276708.0}, {"date": "2017-11-01", "close": 35.28, "volume": 2190850.0}, {"date": "2017-11-02", "close": 34.84, "volume": 859620.0}, {"date": "2017-11-03", "close": 34.12, "volume": 1670881.0}, {"date": "2017-11-06", "close": 34.7, "volume": 1128020.0}, {"date": "2017-11-07", "close": 35.17, "volume": 600081.0}, {"date": "2017-11-08", "close": 35.17, "volume": 1021574.0}, {"date": "2017-11-09", "close": 34.93, "volume": 1340322.0}, {"date": "2017-11-10", "close": 34.78, "volume": 568799.0}, {"date": "2017-11-13", "close": 34.13, "volume": 932906.0}, {"date": "2017-11-14", "close": 33.72, "volume": 1934571.0}, {"date": "2017-11-15", "close": 34.41, "volume": 1377904.0}, {"date": "2017-11-16", "close": 34.43, "volume": 846789.0}, {"date": "2017-11-17", "close": 34.47, "volume": 1022759.0}, {"date": "2017-11-20", "close": 35.01, "volume": 1250980.0}, {"date": "2017-11-21", "close": 34.38, "volume": 1407145.0}, {"date": "2017-11-22", "close": 34.86, "volume": 1217216.0}, {"date": "2017-11-24", "close": 35.45, "volume": 610590.0}, {"date": "2017-11-27", "close": 35.29, "volume": 2164668.0}, {"date": "2017-11-28", "close": 34.65, "volume": 1260339.0}, {"date": "2017-11-29", "close": 34.41, "volume": 1915996.0}, {"date": "2017-11-30", "close": 35.86, "volume": 1572240.0}, {"date": "2017-12-01", "close": 36.13, "volume": 2490114.0}, {"date": "2017-12-04", "close": 35.64, "volume": 1950387.0}, {"date": "2017-12-05", "close": 36.44, "volume": 1563396.0}, {"date": "2017-12-06", "close": 35.69, "volume": 1114260.0}, {"date": "2017-12-07", "close": 36.06, "volume": 1088720.0}, {"date": "2017-12-08", "close": 35.71, "volume": 1592734.0}, {"date": "2017-12-11", "close": 37.06, "volume": 2161597.0}, {"date": "2017-12-12", "close": 37.33, "volume": 1380148.0}, {"date": "2017-12-13", "close": 37.6, "volume": 1121976.0}, {"date": "2017-12-14", "close": 37.94, "volume": 1952826.0}, {"date": "2017-12-15", "close": 36.11, "volume": 6546911.0}, {"date": "2017-12-18", "close": 36.58, "volume": 6423438.0}, {"date": "2017-12-19", "close": 36.26, "volume": 1556657.0}, {"date": "2017-12-20", "close": 36.17, "volume": 1806072.0}, {"date": "2017-12-21", "close": 36.31, "volume": 2351062.0}, {"date": "2017-12-22", "close": 35.86, "volume": 1893034.0}, {"date": "2017-12-26", "close": 35.96, "volume": 1325092.0}, {"date": "2017-12-27", "close": 35.55, "volume": 979136.0}, {"date": "2017-12-28", "close": 35.6, "volume": 1321177.0}, {"date": "2017-12-29", "close": 35.47, "volume": 1226041.0}, {"date": "2018-01-02", "close": 36.04, "volume": 1443629.0}, {"date": "2018-01-03", "close": 36.35, "volume": 2387548.0}, {"date": "2018-01-04", "close": 37.08, "volume": 1145994.0}, {"date": "2018-01-05", "close": 36.8, "volume": 848544.0}, {"date": "2018-01-08", "close": 37.26, "volume": 1071643.0}, {"date": "2018-01-09", "close": 37.36, "volume": 1064335.0}, {"date": "2018-01-10", "close": 37.35, "volume": 3281340.0}, {"date": "2018-01-11", "close": 38.43, "volume": 1547101.0}, {"date": "2018-01-12", "close": 38.78, "volume": 1837161.0}, {"date": "2018-01-16", "close": 38.28, "volume": 4001877.0}, {"date": "2018-01-17", "close": 37.72, "volume": 3394538.0}, {"date": "2018-01-18", "close": 37.67, "volume": 1431049.0}, {"date": "2018-01-19", "close": 37.86, "volume": 1067667.0}, {"date": "2018-01-22", "close": 39.12, "volume": 1360918.0}, {"date": "2018-01-23", "close": 39.01, "volume": 810006.0}, {"date": "2018-01-24", "close": 38.84, "volume": 4336753.0}, {"date": "2018-01-25", "close": 38.86, "volume": 3305296.0}, {"date": "2018-01-26", "close": 38.68, "volume": 994094.0}, {"date": "2018-01-29", "close": 37.94, "volume": 1282320.0}, {"date": "2018-01-30", "close": 37.4, "volume": 4290866.0}, {"date": "2018-01-31", "close": 37.2, "volume": 1494608.0}, {"date": "2018-02-01", "close": 37.95, "volume": 5577136.0}, {"date": "2018-02-02", "close": 36.36, "volume": 4963064.0}, {"date": "2018-02-05", "close": 35.59, "volume": 1807496.0}, {"date": "2018-02-06", "close": 36.19, "volume": 991873.0}, {"date": "2018-02-07", "close": 35.67, "volume": 1323992.0}, {"date": "2018-02-08", "close": 34.72, "volume": 1251517.0}, {"date": "2018-02-09", "close": 34.85, "volume": 1894485.0}, {"date": "2018-02-12", "close": 35.99, "volume": 1156374.0}, {"date": "2018-02-13", "close": 36.14, "volume": 945737.0}, {"date": "2018-02-14", "close": 36.45, "volume": 1262577.0}, {"date": "2018-02-15", "close": 35.85, "volume": 1040834.0}, {"date": "2018-02-16", "close": 35.4, "volume": 2100780.0}, {"date": "2018-02-20", "close": 35.49, "volume": 904771.0}, {"date": "2018-02-21", "close": 35.18, "volume": 813591.0}, {"date": "2018-02-22", "close": 34.73, "volume": 779976.0}, {"date": "2018-02-23", "close": 34.89, "volume": 1193498.0}, {"date": "2018-02-26", "close": 35.25, "volume": 988053.0}, {"date": "2018-02-27", "close": 35.19, "volume": 1085450.0}, {"date": "2018-02-28", "close": 34.53, "volume": 2958812.0}, {"date": "2018-03-01", "close": 34.89, "volume": 1167903.0}, {"date": "2018-03-02", "close": 34.58, "volume": 1259439.0}, {"date": "2018-03-05", "close": 35.22, "volume": 3166655.0}, {"date": "2018-03-06", "close": 34.97, "volume": 735739.0}, {"date": "2018-03-07", "close": 34.79, "volume": 2917064.0}, {"date": "2018-03-08", "close": 34.4, "volume": 1146941.0}, {"date": "2018-03-09", "close": 35.06, "volume": 2587496.0}, {"date": "2018-03-12", "close": 35.48, "volume": 1395063.0}, {"date": "2018-03-13", "close": 35.36, "volume": 674248.0}, {"date": "2018-03-14", "close": 34.71, "volume": 6320614.0}, {"date": "2018-03-15", "close": 33.83, "volume": 6660687.0}, {"date": "2018-03-16", "close": 34.34, "volume": 2306221.0}, {"date": "2018-03-19", "close": 33.48, "volume": 1786845.0}, {"date": "2018-03-20", "close": 33.3, "volume": 1902385.0}, {"date": "2018-03-21", "close": 33.64, "volume": 1570305.0}, {"date": "2018-03-22", "close": 32.8, "volume": 1231956.0}, {"date": "2018-03-23", "close": 33.13, "volume": 2106525.0}, {"date": "2018-03-26", "close": 33.7, "volume": 1784733.0}, {"date": "2018-03-27", "close": 32.95, "volume": 1764707.0}, {"date": "2018-03-28", "close": 32.62, "volume": 1572661.0}, {"date": "2018-03-29", "close": 33.04, "volume": 1447898.0}, {"date": "2018-04-02", "close": 32.66, "volume": 2218010.0}, {"date": "2018-04-03", "close": 32.79, "volume": 1118375.0}, {"date": "2018-04-04", "close": 32.76, "volume": 1049885.0}, {"date": "2018-04-05", "close": 33.04, "volume": 1041186.0}, {"date": "2018-04-06", "close": 32.31, "volume": 1039236.0}, {"date": "2018-04-09", "close": 32.07, "volume": 1653915.0}, {"date": "2018-04-10", "close": 32.76, "volume": 1587387.0}, {"date": "2018-04-11", "close": 33.13, "volume": 1828755.0}, {"date": "2018-04-12", "close": 32.62, "volume": 2197908.0}, {"date": "2018-04-13", "close": 32.42, "volume": 1053736.0}, {"date": "2018-04-16", "close": 33.76, "volume": 2505798.0}, {"date": "2018-04-17", "close": 34.29, "volume": 1930874.0}, {"date": "2018-04-18", "close": 34.34, "volume": 1816663.0}, {"date": "2018-04-19", "close": 33.89, "volume": 2030391.0}, {"date": "2018-04-20", "close": 33.86, "volume": 1305210.0}, {"date": "2018-04-23", "close": 34.92, "volume": 2343449.0}, {"date": "2018-04-24", "close": 33.89, "volume": 1472057.0}, {"date": "2018-04-25", "close": 33.89, "volume": 1368896.0}, {"date": "2018-04-26", "close": 33.87, "volume": 2244454.0}, {"date": "2018-04-27", "close": 34.34, "volume": 1428313.0}, {"date": "2018-04-30", "close": 35.33, "volume": 2458508.0}, {"date": "2018-05-01", "close": 35.73, "volume": 2007746.0}, {"date": "2018-05-02", "close": 35.92, "volume": 1273306.0}, {"date": "2018-05-03", "close": 35.19, "volume": 1468532.0}, {"date": "2018-05-04", "close": 34.99, "volume": 1358483.0}, {"date": "2018-05-07", "close": 34.73, "volume": 1014087.0}, {"date": "2018-05-08", "close": 34.67, "volume": 1803780.0}, {"date": "2018-05-09", "close": 34.94, "volume": 1335314.0}, {"date": "2018-05-10", "close": 34.79, "volume": 812285.0}, {"date": "2018-05-11", "close": 34.63, "volume": 1609784.0}, {"date": "2018-05-14", "close": 34.98, "volume": 2162002.0}, {"date": "2018-05-15", "close": 34.99, "volume": 1536397.0}, {"date": "2018-05-16", "close": 35.17, "volume": 1088867.0}, {"date": "2018-05-17", "close": 35.81, "volume": 1815117.0}, {"date": "2018-05-18", "close": 36.1, "volume": 1398110.0}, {"date": "2018-05-21", "close": 36.83, "volume": 1554177.0}, {"date": "2018-05-22", "close": 37.1, "volume": 2958819.0}, {"date": "2018-05-23", "close": 36.3, "volume": 1939833.0}, {"date": "2018-05-24", "close": 35.75, "volume": 1498684.0}, {"date": "2018-05-25", "close": 35.55, "volume": 1660391.0}, {"date": "2018-05-29", "close": 35.65, "volume": 1364823.0}, {"date": "2018-05-30", "close": 36.07, "volume": 1123300.0}, {"date": "2018-05-31", "close": 35.91, "volume": 1034681.0}, {"date": "2018-06-01", "close": 36.09, "volume": 1001853.0}, {"date": "2018-06-04", "close": 36.58, "volume": 1094978.0}, {"date": "2018-06-05", "close": 36.53, "volume": 891712.0}, {"date": "2018-06-06", "close": 36.53, "volume": 746747.0}, {"date": "2018-06-07", "close": 36.58, "volume": 1259043.0}, {"date": "2018-06-08", "close": 35.93, "volume": 1153307.0}, {"date": "2018-06-11", "close": 36.21, "volume": 1466057.0}, {"date": "2018-06-12", "close": 35.98, "volume": 1464280.0}, {"date": "2018-06-13", "close": 35.45, "volume": 858830.0}, {"date": "2018-06-14", "close": 35.36, "volume": 1517492.0}, {"date": "2018-06-15", "close": 34.46, "volume": 1880801.0}, {"date": "2018-06-18", "close": 35.18, "volume": 1033735.0}, {"date": "2018-06-19", "close": 34.64, "volume": 1232673.0}, {"date": "2018-06-20", "close": 35.32, "volume": 717040.0}, {"date": "2018-06-21", "close": 35.0, "volume": 560850.0}, {"date": "2018-06-22", "close": 35.18, "volume": 1193889.0}, {"date": "2018-06-25", "close": 34.19, "volume": 1127022.0}, {"date": "2018-06-26", "close": 34.45, "volume": 1083010.0}, {"date": "2018-06-27", "close": 33.95, "volume": 2261160.0}, {"date": "2018-06-28", "close": 33.92, "volume": 1080679.0}, {"date": "2018-06-29", "close": 34.14, "volume": 1981042.0}, {"date": "2018-07-02", "close": 33.89, "volume": 1104184.0}, {"date": "2018-07-03", "close": 33.98, "volume": 894154.0}, {"date": "2018-07-05", "close": 34.0, "volume": 729725.0}, {"date": "2018-07-06", "close": 34.07, "volume": 788285.0}, {"date": "2018-07-09", "close": 34.26, "volume": 1012029.0}, {"date": "2018-07-10", "close": 34.0, "volume": 618697.0}, {"date": "2018-07-11", "close": 33.66, "volume": 921524.0}, {"date": "2018-07-12", "close": 34.0, "volume": 1099393.0}, {"date": "2018-07-13", "close": 33.89, "volume": 738452.0}, {"date": "2018-07-16", "close": 33.77, "volume": 1291967.0}, {"date": "2018-07-17", "close": 33.6, "volume": 1663611.0}, {"date": "2018-07-18", "close": 34.85, "volume": 3018037.0}, {"date": "2018-07-19", "close": 35.21, "volume": 1689210.0}, {"date": "2018-07-20", "close": 34.56, "volume": 1296993.0}, {"date": "2018-07-23", "close": 34.47, "volume": 1525512.0}, {"date": "2018-07-24", "close": 35.04, "volume": 2352743.0}, {"date": "2018-07-25", "close": 35.78, "volume": 1779925.0}, {"date": "2018-07-26", "close": 36.54, "volume": 2428884.0}, {"date": "2018-07-27", "close": 35.8, "volume": 2131314.0}, {"date": "2018-07-30", "close": 36.32, "volume": 1615558.0}, {"date": "2018-07-31", "close": 36.43, "volume": 1306613.0}, {"date": "2018-08-01", "close": 36.52, "volume": 1366516.0}, {"date": "2018-08-02", "close": 37.35, "volume": 1554223.0}, {"date": "2018-08-03", "close": 37.09, "volume": 1471852.0}, {"date": "2018-08-06", "close": 37.43, "volume": 1047087.0}, {"date": "2018-08-07", "close": 37.31, "volume": 1171193.0}, {"date": "2018-08-08", "close": 38.11, "volume": 2492428.0}, {"date": "2018-08-09", "close": 38.71, "volume": 2755183.0}, {"date": "2018-08-10", "close": 38.11, "volume": 8599439.0}, {"date": "2018-08-13", "close": 37.41, "volume": 1335854.0}, {"date": "2018-08-14", "close": 37.78, "volume": 1670874.0}, {"date": "2018-08-15", "close": 36.96, "volume": 1082324.0}, {"date": "2018-08-16", "close": 37.38, "volume": 964141.0}, {"date": "2018-08-17", "close": 37.32, "volume": 1570881.0}, {"date": "2018-08-20", "close": 37.46, "volume": 2223115.0}, {"date": "2018-08-21", "close": 37.27, "volume": 865595.0}, {"date": "2018-08-22", "close": 37.37, "volume": 1140405.0}, {"date": "2018-08-23", "close": 36.79, "volume": 754845.0}, {"date": "2018-08-24", "close": 36.35, "volume": 1397085.0}, {"date": "2018-08-27", "close": 36.17, "volume": 1423451.0}, {"date": "2018-08-28", "close": 35.94, "volume": 1683629.0}, {"date": "2018-08-29", "close": 35.67, "volume": 1953340.0}, {"date": "2018-08-30", "close": 35.65, "volume": 1172259.0}, {"date": "2018-08-31", "close": 35.47, "volume": 781520.0}, {"date": "2018-09-04", "close": 35.68, "volume": 1669480.0}, {"date": "2018-09-05", "close": 36.35, "volume": 1093419.0}, {"date": "2018-09-06", "close": 36.03, "volume": 1608480.0}, {"date": "2018-09-07", "close": 35.49, "volume": 1394752.0}, {"date": "2018-09-10", "close": 36.08, "volume": 1323046.0}, {"date": "2018-09-11", "close": 36.92, "volume": 1511544.0}, {"date": "2018-09-12", "close": 36.95, "volume": 1802090.0}, {"date": "2018-09-13", "close": 36.56, "volume": 940725.0}, {"date": "2018-09-14", "close": 36.07, "volume": 1239431.0}, {"date": "2018-09-17", "close": 35.64, "volume": 682196.0}, {"date": "2018-09-18", "close": 35.63, "volume": 1151047.0}, {"date": "2018-09-19", "close": 34.87, "volume": 1314611.0}, {"date": "2018-09-20", "close": 35.44, "volume": 2217293.0}, {"date": "2018-09-21", "close": 35.09, "volume": 1514869.0}, {"date": "2018-09-24", "close": 34.75, "volume": 956489.0}, {"date": "2018-09-25", "close": 34.5, "volume": 1415226.0}, {"date": "2018-09-26", "close": 34.38, "volume": 1582363.0}, {"date": "2018-09-27", "close": 34.66, "volume": 1217765.0}, {"date": "2018-09-28", "close": 34.68, "volume": 1557697.0}, {"date": "2018-10-01", "close": 35.31, "volume": 1291761.0}, {"date": "2018-10-02", "close": 35.1, "volume": 985720.0}, {"date": "2018-10-03", "close": 35.49, "volume": 1854409.0}, {"date": "2018-10-04", "close": 35.35, "volume": 845110.0}, {"date": "2018-10-05", "close": 35.58, "volume": 930020.0}, {"date": "2018-10-08", "close": 35.59, "volume": 620579.0}, {"date": "2018-10-09", "close": 35.77, "volume": 642265.0}, {"date": "2018-10-10", "close": 35.2, "volume": 980609.0}, {"date": "2018-10-11", "close": 34.74, "volume": 1340296.0}, {"date": "2018-10-12", "close": 35.08, "volume": 1896434.0}, {"date": "2018-10-15", "close": 34.8, "volume": 1316559.0}, {"date": "2018-10-16", "close": 35.53, "volume": 1605527.0}, {"date": "2018-10-17", "close": 34.79, "volume": 1551922.0}, {"date": "2018-10-18", "close": 34.54, "volume": 1577530.0}, {"date": "2018-10-19", "close": 34.53, "volume": 1390143.0}, {"date": "2018-10-22", "close": 34.16, "volume": 830379.0}, {"date": "2018-10-23", "close": 34.32, "volume": 1927326.0}, {"date": "2018-10-24", "close": 33.13, "volume": 1376501.0}, {"date": "2018-10-25", "close": 32.99, "volume": 1192503.0}, {"date": "2018-10-26", "close": 32.57, "volume": 1346013.0}, {"date": "2018-10-29", "close": 32.92, "volume": 1968999.0}, {"date": "2018-10-30", "close": 33.73, "volume": 1857067.0}, {"date": "2018-10-31", "close": 33.61, "volume": 3879896.0}, {"date": "2018-11-01", "close": 34.5, "volume": 1916854.0}, {"date": "2018-11-02", "close": 33.0, "volume": 1515219.0}, {"date": "2018-11-05", "close": 34.1, "volume": 2084955.0}, {"date": "2018-11-06", "close": 34.0, "volume": 1698265.0}, {"date": "2018-11-07", "close": 34.02, "volume": 1940728.0}, {"date": "2018-11-08", "close": 33.96, "volume": 1577362.0}, {"date": "2018-11-09", "close": 33.26, "volume": 1183634.0}, {"date": "2018-11-12", "close": 32.52, "volume": 662627.0}, {"date": "2018-11-13", "close": 32.2, "volume": 2301831.0}, {"date": "2018-11-14", "close": 32.03, "volume": 1356280.0}, {"date": "2018-11-15", "close": 33.0, "volume": 894837.0}, {"date": "2018-11-16", "close": 33.79, "volume": 1116164.0}, {"date": "2018-11-19", "close": 33.48, "volume": 1067649.0}, {"date": "2018-11-20", "close": 32.39, "volume": 2181159.0}, {"date": "2018-11-21", "close": 32.85, "volume": 1865017.0}, {"date": "2018-11-23", "close": 32.52, "volume": 332933.0}, {"date": "2018-11-26", "close": 32.78, "volume": 661377.0}, {"date": "2018-11-27", "close": 32.33, "volume": 1312244.0}, {"date": "2018-11-28", "close": 33.23, "volume": 4240124.0}, {"date": "2018-11-29", "close": 33.03, "volume": 1720312.0}, {"date": "2018-11-30", "close": 33.13, "volume": 1478464.0}, {"date": "2018-12-03", "close": 34.46, "volume": 2170071.0}, {"date": "2018-12-04", "close": 34.24, "volume": 2165011.0}, {"date": "2018-12-06", "close": 34.53, "volume": 2199188.0}, {"date": "2018-12-07", "close": 34.1, "volume": 2225122.0}, {"date": "2018-12-10", "close": 33.28, "volume": 1606986.0}, {"date": "2018-12-11", "close": 32.89, "volume": 1437343.0}, {"date": "2018-12-12", "close": 32.98, "volume": 2083028.0}, {"date": "2018-12-13", "close": 33.71, "volume": 3126890.0}, {"date": "2018-12-14", "close": 33.7, "volume": 3918169.0}, {"date": "2018-12-17", "close": 32.9, "volume": 3431251.0}, {"date": "2018-12-18", "close": 32.2, "volume": 2279645.0}, {"date": "2018-12-19", "close": 31.9, "volume": 3855140.0}, {"date": "2018-12-20", "close": 30.85, "volume": 3102959.0}, {"date": "2018-12-21", "close": 30.28, "volume": 4282175.0}, {"date": "2018-12-24", "close": 28.84, "volume": 1961313.0}, {"date": "2018-12-26", "close": 30.72, "volume": 4287321.0}, {"date": "2018-12-27", "close": 30.27, "volume": 5881811.0}, {"date": "2018-12-28", "close": 30.19, "volume": 4772871.0}, {"date": "2018-12-31", "close": 30.3, "volume": 2231997.0}, {"date": "2019-01-02", "close": 30.71, "volume": 1615864.0}, {"date": "2019-01-03", "close": 30.96, "volume": 1316877.0}, {"date": "2019-01-04", "close": 32.56, "volume": 2414700.0}, {"date": "2019-01-07", "close": 33.0, "volume": 2140703.0}, {"date": "2019-01-08", "close": 33.65, "volume": 2032323.0}, {"date": "2019-01-09", "close": 34.05, "volume": 2854984.0}, {"date": "2019-01-10", "close": 33.6, "volume": 1575999.0}, {"date": "2019-01-11", "close": 33.16, "volume": 1195796.0}, {"date": "2019-01-14", "close": 32.94, "volume": 1574380.0}, {"date": "2019-01-15", "close": 33.2, "volume": 1916620.0}, {"date": "2019-01-16", "close": 33.4, "volume": 1779562.0}, {"date": "2019-01-17", "close": 33.46, "volume": 1186430.0}, {"date": "2019-01-18", "close": 34.11, "volume": 1099889.0}, {"date": "2019-01-22", "close": 33.23, "volume": 1678932.0}, {"date": "2019-01-23", "close": 33.46, "volume": 2056029.0}, {"date": "2019-01-24", "close": 33.51, "volume": 1042543.0}, {"date": "2019-01-25", "close": 34.02, "volume": 1722055.0}, {"date": "2019-01-28", "close": 34.0, "volume": 1761373.0}, {"date": "2019-01-29", "close": 34.28, "volume": 1459261.0}, {"date": "2019-01-30", "close": 35.18, "volume": 1449432.0}, {"date": "2019-01-31", "close": 35.12, "volume": 2381110.0}, {"date": "2019-02-01", "close": 35.68, "volume": 2319290.0}, {"date": "2019-02-04", "close": 35.22, "volume": 2268188.0}, {"date": "2019-02-05", "close": 35.2, "volume": 1710944.0}, {"date": "2019-02-06", "close": 34.71, "volume": 1633197.0}, {"date": "2019-02-07", "close": 33.51, "volume": 3381111.0}, {"date": "2019-02-08", "close": 32.75, "volume": 1760795.0}, {"date": "2019-02-11", "close": 32.63, "volume": 1286755.0}, {"date": "2019-02-12", "close": 33.31, "volume": 1882933.0}, {"date": "2019-02-13", "close": 33.95, "volume": 2920334.0}, {"date": "2019-02-14", "close": 34.23, "volume": 2994899.0}, {"date": "2019-02-15", "close": 34.34, "volume": 946770.0}, {"date": "2019-02-19", "close": 34.92, "volume": 1873298.0}, {"date": "2019-02-20", "close": 34.15, "volume": 2074902.0}, {"date": "2019-02-21", "close": 33.78, "volume": 1827089.0}, {"date": "2019-02-22", "close": 33.66, "volume": 1420691.0}, {"date": "2019-02-25", "close": 33.76, "volume": 1088336.0}, {"date": "2019-02-26", "close": 33.41, "volume": 1473781.0}, {"date": "2019-02-27", "close": 34.0, "volume": 2109816.0}, {"date": "2019-02-28", "close": 33.16, "volume": 3635478.0}, {"date": "2019-03-01", "close": 33.18, "volume": 1455271.0}, {"date": "2019-03-04", "close": 32.88, "volume": 1474408.0}, {"date": "2019-03-05", "close": 32.7, "volume": 981518.0}, {"date": "2019-03-06", "close": 32.51, "volume": 733018.0}, {"date": "2019-03-07", "close": 33.24, "volume": 1191989.0}, {"date": "2019-03-08", "close": 33.27, "volume": 895055.0}, {"date": "2019-03-11", "close": 33.82, "volume": 2404841.0}, {"date": "2019-03-12", "close": 33.67, "volume": 1103921.0}, {"date": "2019-03-13", "close": 33.44, "volume": 1108088.0}, {"date": "2019-03-14", "close": 33.32, "volume": 927542.0}, {"date": "2019-03-15", "close": 32.99, "volume": 2495687.0}, {"date": "2019-03-18", "close": 33.75, "volume": 922347.0}, {"date": "2019-03-19", "close": 33.85, "volume": 1322021.0}, {"date": "2019-03-20", "close": 33.96, "volume": 1948845.0}, {"date": "2019-03-21", "close": 34.33, "volume": 1434388.0}, {"date": "2019-03-22", "close": 33.74, "volume": 863727.0}, {"date": "2019-03-25", "close": 33.16, "volume": 1186615.0}, {"date": "2019-03-26", "close": 33.26, "volume": 1087346.0}, {"date": "2019-03-27", "close": 33.15, "volume": 1017153.0}, {"date": "2019-03-28", "close": 33.22, "volume": 1369787.0}, {"date": "2019-03-29", "close": 32.89, "volume": 1472028.0}, {"date": "2019-04-01", "close": 33.23, "volume": 1737651.0}, {"date": "2019-04-02", "close": 33.4, "volume": 1099721.0}, {"date": "2019-04-03", "close": 33.23, "volume": 942446.0}, {"date": "2019-04-04", "close": 32.84, "volume": 1268056.0}, {"date": "2019-04-05", "close": 32.89, "volume": 1423703.0}, {"date": "2019-04-08", "close": 32.96, "volume": 3628320.0}, {"date": "2019-04-09", "close": 32.6, "volume": 1901198.0}, {"date": "2019-04-10", "close": 32.51, "volume": 1132893.0}, {"date": "2019-04-11", "close": 32.7, "volume": 1051595.0}, {"date": "2019-04-12", "close": 32.75, "volume": 1115514.0}, {"date": "2019-04-15", "close": 32.6, "volume": 1429087.0}, {"date": "2019-04-16", "close": 32.51, "volume": 1097957.0}, {"date": "2019-04-17", "close": 32.0, "volume": 1638051.0}, {"date": "2019-04-18", "close": 31.75, "volume": 2428997.0}, {"date": "2019-04-22", "close": 32.41, "volume": 1203052.0}, {"date": "2019-04-23", "close": 32.52, "volume": 1307591.0}, {"date": "2019-04-24", "close": 32.47, "volume": 1186770.0}, {"date": "2019-04-25", "close": 32.47, "volume": 948577.0}, {"date": "2019-04-26", "close": 32.49, "volume": 612232.0}, {"date": "2019-04-29", "close": 32.7, "volume": 560703.0}, {"date": "2019-04-30", "close": 32.26, "volume": 1238493.0}, {"date": "2019-05-01", "close": 32.46, "volume": 950784.0}, {"date": "2019-05-02", "close": 31.83, "volume": 1102401.0}, {"date": "2019-05-03", "close": 32.18, "volume": 588675.0}, {"date": "2019-05-06", "close": 32.45, "volume": 1230120.0}, {"date": "2019-05-07", "close": 32.19, "volume": 2914850.0}, {"date": "2019-05-08", "close": 31.04, "volume": 7538164.0}, {"date": "2019-05-09", "close": 30.71, "volume": 2095783.0}, {"date": "2019-05-10", "close": 31.34, "volume": 4057487.0}, {"date": "2019-05-13", "close": 30.6, "volume": 2283341.0}, {"date": "2019-05-14", "close": 30.94, "volume": 2197257.0}, {"date": "2019-05-15", "close": 31.4, "volume": 2342603.0}, {"date": "2019-05-16", "close": 31.73, "volume": 1916637.0}, {"date": "2019-05-17", "close": 31.4, "volume": 4016407.0}, {"date": "2019-05-20", "close": 31.35, "volume": 4246671.0}, {"date": "2019-05-21", "close": 32.0, "volume": 1487716.0}, {"date": "2019-05-22", "close": 32.07, "volume": 1222714.0}, {"date": "2019-05-23", "close": 31.19, "volume": 2241817.0}, {"date": "2019-05-24", "close": 31.38, "volume": 1636225.0}, {"date": "2019-05-28", "close": 31.11, "volume": 4145873.0}, {"date": "2019-05-29", "close": 31.15, "volume": 1574013.0}, {"date": "2019-05-30", "close": 30.6, "volume": 1619147.0}, {"date": "2019-05-31", "close": 30.58, "volume": 1837340.0}, {"date": "2019-06-03", "close": 30.97, "volume": 1113029.0}, {"date": "2019-06-04", "close": 31.29, "volume": 1541875.0}, {"date": "2019-06-05", "close": 31.05, "volume": 1308365.0}, {"date": "2019-06-06", "close": 31.06, "volume": 1321975.0}, {"date": "2019-06-07", "close": 31.06, "volume": 1650662.0}, {"date": "2019-06-10", "close": 31.02, "volume": 1492185.0}, {"date": "2019-06-11", "close": 31.35, "volume": 1849866.0}, {"date": "2019-06-12", "close": 31.25, "volume": 1060255.0}, {"date": "2019-06-13", "close": 31.55, "volume": 1079162.0}, {"date": "2019-06-14", "close": 31.25, "volume": 2142849.0}, {"date": "2019-06-17", "close": 31.29, "volume": 1207794.0}, {"date": "2019-06-18", "close": 31.64, "volume": 1589768.0}, {"date": "2019-06-19", "close": 31.49, "volume": 1511545.0}, {"date": "2019-06-20", "close": 31.88, "volume": 1616787.0}, {"date": "2019-06-21", "close": 32.49, "volume": 5742026.0}, {"date": "2019-06-24", "close": 32.24, "volume": 1676409.0}, {"date": "2019-06-25", "close": 31.86, "volume": 1497728.0}, {"date": "2019-06-26", "close": 31.82, "volume": 1130064.0}, {"date": "2019-06-27", "close": 31.83, "volume": 1084072.0}, {"date": "2019-06-28", "close": 32.19, "volume": 1056906.0}, {"date": "2019-07-01", "close": 32.26, "volume": 2107529.0}, {"date": "2019-07-02", "close": 31.99, "volume": 1308307.0}, {"date": "2019-07-03", "close": 32.25, "volume": 758125.0}, {"date": "2019-07-05", "close": 32.51, "volume": 911601.0}, {"date": "2019-07-08", "close": 32.27, "volume": 1015935.0}, {"date": "2019-07-09", "close": 31.89, "volume": 2297694.0}, {"date": "2019-07-10", "close": 32.14, "volume": 1281573.0}, {"date": "2019-07-11", "close": 32.37, "volume": 2542272.0}, {"date": "2019-07-12", "close": 32.42, "volume": 1326158.0}, {"date": "2019-07-15", "close": 32.27, "volume": 1209156.0}, {"date": "2019-07-16", "close": 31.87, "volume": 1711371.0}, {"date": "2019-07-17", "close": 31.43, "volume": 2165358.0}, {"date": "2019-07-18", "close": 31.01, "volume": 3437444.0}, {"date": "2019-07-19", "close": 30.93, "volume": 2978069.0}, {"date": "2019-07-22", "close": 31.54, "volume": 2287556.0}, {"date": "2019-07-23", "close": 31.37, "volume": 1915111.0}, {"date": "2019-07-24", "close": 31.48, "volume": 1659616.0}, {"date": "2019-07-25", "close": 30.79, "volume": 2603768.0}, {"date": "2019-07-26", "close": 30.2, "volume": 4492633.0}, {"date": "2019-07-29", "close": 28.51, "volume": 16465450.0}, {"date": "2019-07-30", "close": 29.38, "volume": 9079851.0}, {"date": "2019-07-31", "close": 29.35, "volume": 3131273.0}, {"date": "2019-08-01", "close": 29.4, "volume": 3087593.0}, {"date": "2019-08-02", "close": 28.87, "volume": 2304942.0}, {"date": "2019-08-05", "close": 27.62, "volume": 4467244.0}, {"date": "2019-08-06", "close": 27.26, "volume": 2982419.0}, {"date": "2019-08-07", "close": 27.12, "volume": 3286709.0}, {"date": "2019-08-08", "close": 27.5, "volume": 2733838.0}, {"date": "2019-08-09", "close": 27.36, "volume": 1970244.0}, {"date": "2019-08-12", "close": 26.97, "volume": 1896845.0}, {"date": "2019-08-13", "close": 27.1, "volume": 1781436.0}, {"date": "2019-08-14", "close": 26.48, "volume": 3988166.0}, {"date": "2019-08-15", "close": 26.55, "volume": 3519783.0}, {"date": "2019-08-16", "close": 27.1, "volume": 1913678.0}, {"date": "2019-08-19", "close": 27.65, "volume": 3801507.0}, {"date": "2019-08-20", "close": 27.77, "volume": 2173321.0}, {"date": "2019-08-21", "close": 28.03, "volume": 2280299.0}, {"date": "2019-08-22", "close": 27.86, "volume": 1911065.0}, {"date": "2019-08-23", "close": 27.33, "volume": 2621490.0}, {"date": "2019-08-26", "close": 27.4, "volume": 1007828.0}, {"date": "2019-08-27", "close": 27.26, "volume": 1235430.0}, {"date": "2019-08-28", "close": 27.52, "volume": 3881278.0}, {"date": "2019-08-29", "close": 27.99, "volume": 2239450.0}, {"date": "2019-08-30", "close": 27.91, "volume": 2752924.0}, {"date": "2019-09-03", "close": 27.9, "volume": 1611685.0}, {"date": "2019-09-04", "close": 28.23, "volume": 1567625.0}, {"date": "2019-09-05", "close": 28.5, "volume": 1850388.0}, {"date": "2019-09-06", "close": 28.39, "volume": 971635.0}, {"date": "2019-09-09", "close": 28.81, "volume": 1605008.0}, {"date": "2019-09-10", "close": 28.78, "volume": 2060518.0}, {"date": "2019-09-11", "close": 28.78, "volume": 2209464.0}, {"date": "2019-09-12", "close": 28.61, "volume": 1266594.0}, {"date": "2019-09-13", "close": 29.03, "volume": 3462441.0}, {"date": "2019-09-16", "close": 29.18, "volume": 3311893.0}, {"date": "2019-09-17", "close": 29.36, "volume": 1691033.0}, {"date": "2019-09-18", "close": 29.77, "volume": 1782154.0}, {"date": "2019-09-19", "close": 29.89, "volume": 3293337.0}, {"date": "2019-09-20", "close": 30.06, "volume": 3982154.0}, {"date": "2019-09-23", "close": 30.26, "volume": 2296144.0}, {"date": "2019-09-24", "close": 29.96, "volume": 3392867.0}, {"date": "2019-09-25", "close": 29.35, "volume": 4117894.0}, {"date": "2019-09-26", "close": 28.45, "volume": 3886830.0}, {"date": "2019-09-27", "close": 27.74, "volume": 3804795.0}, {"date": "2019-09-30", "close": 28.01, "volume": 4407020.0}, {"date": "2019-10-01", "close": 28.19, "volume": 2322084.0}, {"date": "2019-10-02", "close": 27.91, "volume": 1652289.0}, {"date": "2019-10-03", "close": 27.79, "volume": 1444165.0}, {"date": "2019-10-04", "close": 27.74, "volume": 2349730.0}, {"date": "2019-10-07", "close": 27.4, "volume": 1441992.0}, {"date": "2019-10-08", "close": 27.05, "volume": 2122515.0}, {"date": "2019-10-09", "close": 26.8, "volume": 2464782.0}, {"date": "2019-10-10", "close": 26.8, "volume": 1610583.0}, {"date": "2019-10-11", "close": 26.98, "volume": 2533913.0}, {"date": "2019-10-14", "close": 26.95, "volume": 1781442.0}, {"date": "2019-10-15", "close": 27.15, "volume": 2034010.0}, {"date": "2019-10-16", "close": 27.31, "volume": 1570571.0}, {"date": "2019-10-17", "close": 26.75, "volume": 1689519.0}, {"date": "2019-10-18", "close": 26.8, "volume": 2443288.0}, {"date": "2019-10-21", "close": 26.84, "volume": 2047021.0}, {"date": "2019-10-22", "close": 27.14, "volume": 1485273.0}, {"date": "2019-10-23", "close": 27.08, "volume": 1329022.0}, {"date": "2019-10-24", "close": 26.8, "volume": 1436479.0}, {"date": "2019-10-25", "close": 26.76, "volume": 1601155.0}, {"date": "2019-10-28", "close": 26.26, "volume": 1915511.0}, {"date": "2019-10-29", "close": 26.19, "volume": 3129836.0}, {"date": "2019-10-30", "close": 26.35, "volume": 3261390.0}, {"date": "2019-10-31", "close": 26.37, "volume": 3958593.0}, {"date": "2019-11-01", "close": 25.9, "volume": 2969337.0}, {"date": "2019-11-04", "close": 26.4, "volume": 3120898.0}, {"date": "2019-11-05", "close": 26.03, "volume": 2099411.0}, {"date": "2019-11-06", "close": 25.25, "volume": 3328280.0}, {"date": "2019-11-07", "close": 24.92, "volume": 4989237.0}, {"date": "2019-11-08", "close": 24.75, "volume": 2775883.0}, {"date": "2019-11-11", "close": 23.99, "volume": 4061260.0}, {"date": "2019-11-12", "close": 23.88, "volume": 4293797.0}, {"date": "2019-11-13", "close": 23.55, "volume": 5673344.0}, {"date": "2019-11-14", "close": 23.42, "volume": 4323931.0}, {"date": "2019-11-15", "close": 23.65, "volume": 4205381.0}, {"date": "2019-11-18", "close": 23.09, "volume": 2207455.0}, {"date": "2019-11-19", "close": 22.63, "volume": 3263213.0}, {"date": "2019-11-20", "close": 23.04, "volume": 3231962.0}, {"date": "2019-11-21", "close": 23.41, "volume": 2776053.0}, {"date": "2019-11-22", "close": 23.81, "volume": 4230154.0}, {"date": "2019-11-25", "close": 23.98, "volume": 2068576.0}, {"date": "2019-11-26", "close": 23.75, "volume": 2726630.0}, {"date": "2019-11-27", "close": 23.8, "volume": 5908073.0}, {"date": "2019-11-29", "close": 23.65, "volume": 946345.0}, {"date": "2019-12-02", "close": 23.5, "volume": 4020358.0}, {"date": "2019-12-03", "close": 23.34, "volume": 3560716.0}, {"date": "2019-12-04", "close": 23.66, "volume": 6722620.0}, {"date": "2019-12-05", "close": 23.81, "volume": 3714922.0}, {"date": "2019-12-06", "close": 24.19, "volume": 3819870.0}, {"date": "2019-12-09", "close": 24.71, "volume": 4187397.0}, {"date": "2019-12-10", "close": 25.23, "volume": 4177332.0}, {"date": "2019-12-11", "close": 25.31, "volume": 2770154.0}, {"date": "2019-12-12", "close": 25.23, "volume": 2732770.0}, {"date": "2019-12-13", "close": 24.74, "volume": 5803273.0}, {"date": "2019-12-16", "close": 25.69, "volume": 3072480.0}, {"date": "2019-12-17", "close": 25.34, "volume": 4263800.0}, {"date": "2019-12-18", "close": 25.86, "volume": 4555958.0}, {"date": "2019-12-19", "close": 25.82, "volume": 3081658.0}, {"date": "2019-12-20", "close": 25.84, "volume": 6075833.0}, {"date": "2019-12-23", "close": 25.85, "volume": 3367279.0}, {"date": "2019-12-24", "close": 25.84, "volume": 1093107.0}, {"date": "2019-12-26", "close": 26.01, "volume": 2318726.0}, {"date": "2019-12-27", "close": 25.81, "volume": 2485614.0}, {"date": "2019-12-30", "close": 25.43, "volume": 3119638.0}, {"date": "2019-12-31", "close": 25.46, "volume": 3789644.0}, {"date": "2020-01-02", "close": 25.9, "volume": 2306221.0}, {"date": "2020-01-03", "close": 25.81, "volume": 2786915.0}, {"date": "2020-01-06", "close": 26.61, "volume": 5238915.0}, {"date": "2020-01-07", "close": 26.86, "volume": 3853925.0}, {"date": "2020-01-08", "close": 26.86, "volume": 4367659.0}, {"date": "2020-01-09", "close": 27.05, "volume": 4312463.0}, {"date": "2020-01-10", "close": 26.95, "volume": 2505826.0}, {"date": "2020-01-13", "close": 26.8, "volume": 2739654.0}, {"date": "2020-01-14", "close": 27.11, "volume": 4126034.0}, {"date": "2020-01-15", "close": 26.79, "volume": 3610960.0}, {"date": "2020-01-16", "close": 26.9, "volume": 2345076.0}, {"date": "2020-01-17", "close": 26.55, "volume": 2607588.0}, {"date": "2020-01-21", "close": 25.68, "volume": 4410708.0}, {"date": "2020-01-22", "close": 24.88, "volume": 6923638.0}, {"date": "2020-01-23", "close": 24.85, "volume": 3670606.0}, {"date": "2020-01-24", "close": 24.57, "volume": 2784869.0}, {"date": "2020-01-27", "close": 24.14, "volume": 3443899.0}, {"date": "2020-01-28", "close": 24.09, "volume": 5686698.0}, {"date": "2020-01-29", "close": 23.56, "volume": 5966402.0}, {"date": "2020-01-30", "close": 23.83, "volume": 4592477.0}, {"date": "2020-01-31", "close": 24.05, "volume": 4520619.0}, {"date": "2020-02-03", "close": 23.02, "volume": 3641709.0}, {"date": "2020-02-04", "close": 22.96, "volume": 2984947.0}, {"date": "2020-02-05", "close": 23.36, "volume": 2331261.0}, {"date": "2020-02-06", "close": 23.36, "volume": 1944180.0}, {"date": "2020-02-07", "close": 23.0, "volume": 2956132.0}, {"date": "2020-02-10", "close": 22.39, "volume": 4908213.0}, {"date": "2020-02-11", "close": 22.54, "volume": 3256060.0}, {"date": "2020-02-12", "close": 23.95, "volume": 8566873.0}, {"date": "2020-02-13", "close": 23.81, "volume": 4256711.0}, {"date": "2020-02-14", "close": 24.02, "volume": 2108826.0}, {"date": "2020-02-18", "close": 23.81, "volume": 3887421.0}, {"date": "2020-02-19", "close": 23.7, "volume": 2021617.0}, {"date": "2020-02-20", "close": 23.61, "volume": 4005765.0}, {"date": "2020-02-21", "close": 23.25, "volume": 2301974.0}, {"date": "2020-02-24", "close": 22.3, "volume": 3513712.0}, {"date": "2020-02-25", "close": 21.22, "volume": 7123638.0}, {"date": "2020-02-26", "close": 20.7, "volume": 4781614.0}, {"date": "2020-02-27", "close": 19.0, "volume": 6450490.0}, {"date": "2020-02-28", "close": 20.29, "volume": 7199546.0}, {"date": "2020-03-02", "close": 20.07, "volume": 3857867.0}, {"date": "2020-03-03", "close": 19.62, "volume": 2477740.0}, {"date": "2020-03-04", "close": 19.62, "volume": 2900861.0}, {"date": "2020-03-05", "close": 19.31, "volume": 6196646.0}, {"date": "2020-03-06", "close": 18.29, "volume": 8070996.0}, {"date": "2020-03-09", "close": 15.07, "volume": 12970060.0}, {"date": "2020-03-10", "close": 16.88, "volume": 9269189.0}, {"date": "2020-03-11", "close": 15.41, "volume": 8469334.0}, {"date": "2020-03-12", "close": 13.25, "volume": 10611440.0}, {"date": "2020-03-13", "close": 13.05, "volume": 10244130.0}, {"date": "2020-03-16", "close": 11.25, "volume": 6911067.0}, {"date": "2020-03-17", "close": 9.47, "volume": 8770641.0}, {"date": "2020-03-18", "close": 8.38, "volume": 10887030.0}, {"date": "2020-03-19", "close": 11.38, "volume": 10960280.0}, {"date": "2020-03-20", "close": 11.73, "volume": 9246192.0}, {"date": "2020-03-23", "close": 11.19, "volume": 6303239.0}, {"date": "2020-03-24", "close": 10.68, "volume": 6266333.0}, {"date": "2020-03-25", "close": 11.48, "volume": 9052691.0}, {"date": "2020-03-26", "close": 11.55, "volume": 3715348.0}, {"date": "2020-03-27", "close": 10.85, "volume": 4368186.0}, {"date": "2020-03-30", "close": 10.06, "volume": 3848127.0}, {"date": "2020-03-31", "close": 11.62, "volume": 7658684.0}, {"date": "2020-04-01", "close": 11.4, "volume": 4655427.0}, {"date": "2020-04-02", "close": 11.78, "volume": 5849559.0}, {"date": "2020-04-03", "close": 11.77, "volume": 4604035.0}, {"date": "2020-04-06", "close": 11.9, "volume": 6784090.0}, {"date": "2020-04-07", "close": 12.51, "volume": 5706989.0}, {"date": "2020-04-08", "close": 12.32, "volume": 7445721.0}, {"date": "2020-04-09", "close": 12.38, "volume": 6573856.0}, {"date": "2020-04-13", "close": 12.33, "volume": 3499542.0}, {"date": "2020-04-14", "close": 12.93, "volume": 5877591.0}, {"date": "2020-04-15", "close": 12.99, "volume": 8357035.0}, {"date": "2020-04-16", "close": 12.61, "volume": 4793734.0}, {"date": "2020-04-17", "close": 14.05, "volume": 7838270.0}, {"date": "2020-04-20", "close": 14.15, "volume": 7205641.0}, {"date": "2020-04-21", "close": 15.15, "volume": 5244496.0}, {"date": "2020-04-22", "close": 15.21, "volume": 5513575.0}, {"date": "2020-04-23", "close": 17.0, "volume": 5598879.0}, {"date": "2020-04-24", "close": 16.67, "volume": 9727227.0}, {"date": "2020-04-27", "close": 16.75, "volume": 6362372.0}, {"date": "2020-04-28", "close": 17.46, "volume": 3693116.0}, {"date": "2020-04-29", "close": 18.95, "volume": 6575854.0}, {"date": "2020-04-30", "close": 18.1, "volume": 6033339.0}, {"date": "2020-05-01", "close": 17.43, "volume": 3105454.0}, {"date": "2020-05-04", "close": 17.46, "volume": 2608969.0}, {"date": "2020-05-05", "close": 17.01, "volume": 4346762.0}, {"date": "2020-05-06", "close": 17.14, "volume": 3527341.0}, {"date": "2020-05-07", "close": 16.58, "volume": 4264187.0}, {"date": "2020-05-08", "close": 17.72, "volume": 3307734.0}, {"date": "2020-05-11", "close": 17.49, "volume": 2060281.0}, {"date": "2020-05-12", "close": 17.6, "volume": 2820786.0}, {"date": "2020-05-13", "close": 17.34, "volume": 4716723.0}, {"date": "2020-05-14", "close": 17.61, "volume": 3670364.0}, {"date": "2020-05-15", "close": 18.15, "volume": 2903623.0}, {"date": "2020-05-18", "close": 19.14, "volume": 5189516.0}, {"date": "2020-05-19", "close": 19.36, "volume": 3144126.0}, {"date": "2020-05-20", "close": 20.02, "volume": 3484590.0}, {"date": "2020-05-21", "close": 19.69, "volume": 3013228.0}, {"date": "2020-05-22", "close": 19.72, "volume": 2354244.0}, {"date": "2020-05-26", "close": 19.57, "volume": 2229357.0}, {"date": "2020-05-27", "close": 19.07, "volume": 3171819.0}, {"date": "2020-05-28", "close": 18.63, "volume": 3812690.0}, {"date": "2020-05-29", "close": 18.99, "volume": 4722484.0}, {"date": "2020-06-01", "close": 18.58, "volume": 1923906.0}, {"date": "2020-06-02", "close": 19.0, "volume": 1608994.0}, {"date": "2020-06-03", "close": 19.73, "volume": 1910131.0}, {"date": "2020-06-04", "close": 20.15, "volume": 2248852.0}, {"date": "2020-06-05", "close": 20.95, "volume": 3628286.0}, {"date": "2020-06-08", "close": 21.3, "volume": 3015377.0}, {"date": "2020-06-09", "close": 19.92, "volume": 3715827.0}, {"date": "2020-06-10", "close": 19.25, "volume": 3891651.0}, {"date": "2020-06-11", "close": 17.59, "volume": 5078569.0}, {"date": "2020-06-12", "close": 17.91, "volume": 4297343.0}, {"date": "2020-06-15", "close": 18.93, "volume": 3326692.0}, {"date": "2020-06-16", "close": 19.1, "volume": 7896746.0}, {"date": "2020-06-17", "close": 18.31, "volume": 3908772.0}, {"date": "2020-06-18", "close": 17.96, "volume": 3844485.0}, {"date": "2020-06-19", "close": 18.28, "volume": 6446199.0}, {"date": "2020-06-22", "close": 18.84, "volume": 2051575.0}, {"date": "2020-06-23", "close": 18.45, "volume": 1959233.0}, {"date": "2020-06-24", "close": 17.75, "volume": 2317908.0}, {"date": "2020-06-25", "close": 18.09, "volume": 2422577.0}, {"date": "2020-06-26", "close": 17.31, "volume": 3066414.0}, {"date": "2020-06-29", "close": 16.94, "volume": 2729497.0}, {"date": "2020-06-30", "close": 17.28, "volume": 3152204.0}, {"date": "2020-07-01", "close": 17.33, "volume": 2521025.0}, {"date": "2020-07-02", "close": 17.57, "volume": 1984915.0}, {"date": "2020-07-06", "close": 17.59, "volume": 3858850.0}, {"date": "2020-07-07", "close": 18.0, "volume": 3325494.0}, {"date": "2020-07-08", "close": 18.0, "volume": 3719095.0}, {"date": "2020-07-09", "close": 17.42, "volume": 4070429.0}, {"date": "2020-07-10", "close": 17.48, "volume": 1802672.0}, {"date": "2020-07-13", "close": 17.1, "volume": 3939508.0}, {"date": "2020-07-14", "close": 17.29, "volume": 2811450.0}, {"date": "2020-07-15", "close": 18.26, "volume": 3254034.0}, {"date": "2020-07-16", "close": 18.31, "volume": 2674706.0}, {"date": "2020-07-17", "close": 18.58, "volume": 2708715.0}, {"date": "2020-07-20", "close": 18.34, "volume": 1500041.0}, {"date": "2020-07-21", "close": 19.09, "volume": 3302438.0}, {"date": "2020-07-22", "close": 18.66, "volume": 2228824.0}, {"date": "2020-07-23", "close": 18.51, "volume": 1766317.0}, {"date": "2020-07-24", "close": 18.55, "volume": 2492922.0}, {"date": "2020-07-27", "close": 18.28, "volume": 1182491.0}, {"date": "2020-07-28", "close": 18.0, "volume": 2083333.0}, {"date": "2020-07-29", "close": 18.57, "volume": 3610463.0}, {"date": "2020-07-30", "close": 18.25, "volume": 1859289.0}, {"date": "2020-07-31", "close": 18.27, "volume": 3206553.0}, {"date": "2020-08-03", "close": 19.0, "volume": 5163043.0}, {"date": "2020-08-04", "close": 19.64, "volume": 4328090.0}, {"date": "2020-08-05", "close": 19.24, "volume": 5255140.0}, {"date": "2020-08-06", "close": 18.53, "volume": 3130997.0}, {"date": "2020-08-07", "close": 18.4, "volume": 2394044.0}, {"date": "2020-08-10", "close": 19.38, "volume": 2879421.0}, {"date": "2020-08-11", "close": 19.33, "volume": 2550789.0}, {"date": "2020-08-12", "close": 19.51, "volume": 1809766.0}, {"date": "2020-08-13", "close": 19.35, "volume": 1742734.0}, {"date": "2020-08-14", "close": 19.78, "volume": 2284975.0}, {"date": "2020-08-17", "close": 20.02, "volume": 2490837.0}, {"date": "2020-08-18", "close": 19.11, "volume": 1853087.0}, {"date": "2020-08-19", "close": 18.88, "volume": 1529073.0}, {"date": "2020-08-20", "close": 18.86, "volume": 2649052.0}, {"date": "2020-08-21", "close": 18.75, "volume": 2157822.0}, {"date": "2020-08-24", "close": 18.58, "volume": 2696071.0}, {"date": "2020-08-25", "close": 18.61, "volume": 2099416.0}, {"date": "2020-08-26", "close": 17.81, "volume": 2563395.0}, {"date": "2020-08-27", "close": 18.0, "volume": 2795986.0}, {"date": "2020-08-28", "close": 18.71, "volume": 2157314.0}, {"date": "2020-08-31", "close": 18.27, "volume": 3084216.0}, {"date": "2020-09-01", "close": 17.89, "volume": 2285742.0}, {"date": "2020-09-02", "close": 17.86, "volume": 2099454.0}, {"date": "2020-09-03", "close": 17.72, "volume": 2205170.0}, {"date": "2020-09-04", "close": 17.9, "volume": 2709810.0}, {"date": "2020-09-08", "close": 17.54, "volume": 2142357.0}, {"date": "2020-09-09", "close": 17.39, "volume": 2198687.0}, {"date": "2020-09-10", "close": 17.37, "volume": 2538340.0}, {"date": "2020-09-11", "close": 17.42, "volume": 3747095.0}, {"date": "2020-09-14", "close": 17.98, "volume": 2808523.0}, {"date": "2020-09-15", "close": 17.49, "volume": 2769655.0}, {"date": "2020-09-16", "close": 17.76, "volume": 2327133.0}, {"date": "2020-09-17", "close": 17.59, "volume": 3102269.0}, {"date": "2020-09-18", "close": 17.93, "volume": 8564682.0}, {"date": "2020-09-21", "close": 17.2, "volume": 2786893.0}, {"date": "2020-09-22", "close": 16.83, "volume": 1885463.0}, {"date": "2020-09-23", "close": 15.89, "volume": 4498468.0}, {"date": "2020-09-24", "close": 15.8, "volume": 4614764.0}, {"date": "2020-09-25", "close": 16.08, "volume": 3877938.0}, {"date": "2020-09-28", "close": 16.65, "volume": 1594823.0}, {"date": "2020-09-29", "close": 16.43, "volume": 2173454.0}, {"date": "2020-09-30", "close": 15.74, "volume": 3730711.0}, {"date": "2020-10-01", "close": 15.51, "volume": 2490999.0}, {"date": "2020-10-02", "close": 15.56, "volume": 1783166.0}, {"date": "2020-10-05", "close": 16.25, "volume": 1961581.0}, {"date": "2020-10-06", "close": 15.95, "volume": 1683243.0}, {"date": "2020-10-07", "close": 15.97, "volume": 1671055.0}, {"date": "2020-10-08", "close": 17.26, "volume": 2556473.0}, {"date": "2020-10-09", "close": 17.26, "volume": 2721478.0}, {"date": "2020-10-12", "close": 17.26, "volume": 2057253.0}, {"date": "2020-10-13", "close": 17.08, "volume": 2205932.0}, {"date": "2020-10-14", "close": 17.21, "volume": 2205690.0}, {"date": "2020-10-15", "close": 17.14, "volume": 1877841.0}, {"date": "2020-10-16", "close": 16.97, "volume": 1432250.0}, {"date": "2020-10-19", "close": 16.77, "volume": 2054517.0}, {"date": "2020-10-20", "close": 16.9, "volume": 2361720.0}, {"date": "2020-10-21", "close": 16.81, "volume": 2087152.0}, {"date": "2020-10-22", "close": 17.36, "volume": 2463369.0}, {"date": "2020-10-23", "close": 17.38, "volume": 1214971.0}, {"date": "2020-10-26", "close": 16.87, "volume": 2589346.0}, {"date": "2020-10-27", "close": 17.06, "volume": 2755451.0}, {"date": "2020-10-28", "close": 16.75, "volume": 2686343.0}, {"date": "2020-10-29", "close": 17.02, "volume": 3380014.0}, {"date": "2020-10-30", "close": 17.21, "volume": 2319268.0}, {"date": "2020-11-02", "close": 18.0, "volume": 4286459.0}, {"date": "2020-11-03", "close": 18.46, "volume": 2867967.0}, {"date": "2020-11-04", "close": 18.58, "volume": 3265609.0}, {"date": "2020-11-05", "close": 18.14, "volume": 2154322.0}, {"date": "2020-11-06", "close": 17.59, "volume": 2482815.0}, {"date": "2020-11-09", "close": 19.18, "volume": 4863116.0}, {"date": "2020-11-10", "close": 19.48, "volume": 2862620.0}, {"date": "2020-11-11", "close": 19.38, "volume": 1968391.0}, {"date": "2020-11-12", "close": 19.49, "volume": 2971123.0}, {"date": "2020-11-13", "close": 19.9, "volume": 2193200.0}, {"date": "2020-11-16", "close": 20.41, "volume": 3102982.0}, {"date": "2020-11-17", "close": 20.76, "volume": 2509225.0}, {"date": "2020-11-18", "close": 20.1, "volume": 4172234.0}, {"date": "2020-11-19", "close": 21.25, "volume": 3091243.0}, {"date": "2020-11-20", "close": 20.75, "volume": 2197230.0}, {"date": "2020-11-23", "close": 21.97, "volume": 2828698.0}, {"date": "2020-11-24", "close": 22.58, "volume": 3118020.0}, {"date": "2020-11-25", "close": 22.27, "volume": 2806025.0}, {"date": "2020-11-27", "close": 21.66, "volume": 980158.0}, {"date": "2020-11-30", "close": 21.04, "volume": 2469343.0}, {"date": "2020-12-01", "close": 21.27, "volume": 2147261.0}, {"date": "2020-12-02", "close": 21.8, "volume": 2054888.0}, {"date": "2020-12-03", "close": 22.12, "volume": 2895830.0}, {"date": "2020-12-04", "close": 23.01, "volume": 4496319.0}, {"date": "2020-12-07", "close": 22.83, "volume": 2964706.0}, {"date": "2020-12-08", "close": 23.03, "volume": 2321545.0}, {"date": "2020-12-09", "close": 22.8, "volume": 3697681.0}, {"date": "2020-12-10", "close": 23.01, "volume": 3250465.0}, {"date": "2020-12-11", "close": 23.6, "volume": 1460418.0}, {"date": "2020-12-14", "close": 22.83, "volume": 2861141.0}, {"date": "2020-12-15", "close": 23.2, "volume": 1638808.0}, {"date": "2020-12-16", "close": 22.95, "volume": 1312452.0}, {"date": "2020-12-17", "close": 22.98, "volume": 1789265.0}, {"date": "2020-12-18", "close": 22.62, "volume": 2780833.0}, {"date": "2020-12-21", "close": 22.12, "volume": 5082618.0}, {"date": "2020-12-22", "close": 21.92, "volume": 1275428.0}, {"date": "2020-12-23", "close": 22.05, "volume": 2619295.0}, {"date": "2020-12-24", "close": 21.74, "volume": 1016987.0}, {"date": "2020-12-28", "close": 21.5, "volume": 4518250.0}, {"date": "2020-12-29", "close": 21.52, "volume": 1479875.0}, {"date": "2020-12-30", "close": 21.56, "volume": 1376030.0}, {"date": "2020-12-31", "close": 21.65, "volume": 1428035.0}, {"date": "2021-01-04", "close": 21.97, "volume": 2649298.0}, {"date": "2021-01-05", "close": 22.86, "volume": 2421801.0}, {"date": "2021-01-06", "close": 23.94, "volume": 4007741.0}, {"date": "2021-01-07", "close": 23.96, "volume": 1722871.0}, {"date": "2021-01-08", "close": 23.5, "volume": 1877863.0}, {"date": "2021-01-11", "close": 23.88, "volume": 1843509.0}, {"date": "2021-01-12", "close": 24.85, "volume": 2340296.0}, {"date": "2021-01-13", "close": 24.91, "volume": 2552247.0}, {"date": "2021-01-14", "close": 24.9, "volume": 3350311.0}, {"date": "2021-01-15", "close": 24.65, "volume": 1707142.0}, {"date": "2021-01-19", "close": 24.22, "volume": 2143940.0}, {"date": "2021-01-20", "close": 24.19, "volume": 2118676.0}, {"date": "2021-01-21", "close": 23.57, "volume": 2265399.0}, {"date": "2021-01-22", "close": 23.0, "volume": 1978478.0}, {"date": "2021-01-25", "close": 23.65, "volume": 3443025.0}, {"date": "2021-01-26", "close": 22.68, "volume": 2857524.0}, {"date": "2021-01-27", "close": 21.97, "volume": 3026197.0}, {"date": "2021-01-28", "close": 23.29, "volume": 2537238.0}, {"date": "2021-01-29", "close": 23.11, "volume": 1794959.0}, {"date": "2021-02-01", "close": 23.29, "volume": 3293823.0}, {"date": "2021-02-02", "close": 23.52, "volume": 2851447.0}, {"date": "2021-02-03", "close": 24.03, "volume": 3112187.0}, {"date": "2021-02-04", "close": 24.09, "volume": 2802005.0}, {"date": "2021-02-05", "close": 23.56, "volume": 2127400.0}, {"date": "2021-02-08", "close": 23.94, "volume": 2158260.0}, {"date": "2021-02-09", "close": 23.6, "volume": 1860579.0}, {"date": "2021-02-10", "close": 23.95, "volume": 3159009.0}, {"date": "2021-02-11", "close": 23.59, "volume": 2335350.0}, {"date": "2021-02-12", "close": 24.61, "volume": 3029604.0}, {"date": "2021-02-16", "close": 25.0, "volume": 2364372.0}, {"date": "2021-02-17", "close": 25.2, "volume": 2432750.0}, {"date": "2021-02-18", "close": 24.42, "volume": 1854373.0}, {"date": "2021-02-19", "close": 24.5, "volume": 2085412.0}, {"date": "2021-02-22", "close": 24.51, "volume": 3183029.0}, {"date": "2021-02-23", "close": 24.66, "volume": 2869098.0}, {"date": "2021-02-24", "close": 24.67, "volume": 3346374.0}, {"date": "2021-02-25", "close": 23.92, "volume": 2583179.0}, {"date": "2021-02-26", "close": 23.81, "volume": 3216164.0}, {"date": "2021-03-01", "close": 24.99, "volume": 4282684.0}, {"date": "2021-03-02", "close": 24.88, "volume": 1851108.0}, {"date": "2021-03-03", "close": 24.9, "volume": 3157037.0}, {"date": "2021-03-04", "close": 25.48, "volume": 2589746.0}, {"date": "2021-03-05", "close": 25.78, "volume": 1780926.0}, {"date": "2021-03-08", "close": 26.0, "volume": 2339837.0}, {"date": "2021-03-09", "close": 25.36, "volume": 2379359.0}, {"date": "2021-03-10", "close": 26.36, "volume": 3079163.0}, {"date": "2021-03-11", "close": 26.33, "volume": 2606384.0}, {"date": "2021-03-12", "close": 26.35, "volume": 2351444.0}, {"date": "2021-03-15", "close": 26.28, "volume": 2921293.0}, {"date": "2021-03-16", "close": 25.98, "volume": 2559094.0}, {"date": "2021-03-17", "close": 26.35, "volume": 2280716.0}, {"date": "2021-03-18", "close": 25.44, "volume": 3066388.0}, {"date": "2021-03-19", "close": 26.04, "volume": 3590955.0}, {"date": "2021-03-22", "close": 25.97, "volume": 2696526.0}, {"date": "2021-03-23", "close": 24.7, "volume": 3797115.0}, {"date": "2021-03-24", "close": 25.0, "volume": 1954314.0}, {"date": "2021-03-25", "close": 25.03, "volume": 2572223.0}, {"date": "2021-03-26", "close": 25.52, "volume": 3065244.0}, {"date": "2021-03-29", "close": 25.26, "volume": 1895548.0}, {"date": "2021-03-30", "close": 25.32, "volume": 1349380.0}, {"date": "2021-03-31", "close": 25.63, "volume": 2973743.0}, {"date": "2021-04-01", "close": 26.12, "volume": 2363952.0}, {"date": "2021-04-05", "close": 26.12, "volume": 1869805.0}, {"date": "2021-04-06", "close": 26.17, "volume": 1623677.0}, {"date": "2021-04-07", "close": 26.33, "volume": 1421491.0}, {"date": "2021-04-08", "close": 26.68, "volume": 1277595.0}, {"date": "2021-04-09", "close": 26.06, "volume": 1782692.0}, {"date": "2021-04-12", "close": 25.92, "volume": 1860322.0}, {"date": "2021-04-13", "close": 26.08, "volume": 1158940.0}, {"date": "2021-04-14", "close": 26.4, "volume": 2425912.0}, {"date": "2021-04-15", "close": 26.73, "volume": 1415169.0}, {"date": "2021-04-16", "close": 26.61, "volume": 1371047.0}, {"date": "2021-04-19", "close": 26.7, "volume": 5017472.0}, {"date": "2021-04-20", "close": 26.18, "volume": 2161582.0}, {"date": "2021-04-21", "close": 26.69, "volume": 1192277.0}, {"date": "2021-04-22", "close": 26.2, "volume": 1459833.0}, {"date": "2021-04-23", "close": 26.52, "volume": 1774310.0}, {"date": "2021-04-26", "close": 26.71, "volume": 1692603.0}, {"date": "2021-04-27", "close": 26.56, "volume": 1771947.0}, {"date": "2021-04-28", "close": 27.23, "volume": 2658048.0}, {"date": "2021-04-29", "close": 27.53, "volume": 2152019.0}, {"date": "2021-04-30", "close": 26.99, "volume": 2213113.0}, {"date": "2021-05-03", "close": 27.31, "volume": 2836274.0}, {"date": "2021-05-04", "close": 28.15, "volume": 3569605.0}, {"date": "2021-05-05", "close": 28.64, "volume": 2513308.0}, {"date": "2021-05-06", "close": 28.29, "volume": 1897054.0}, {"date": "2021-05-07", "close": 28.31, "volume": 3186888.0}, {"date": "2021-05-10", "close": 28.52, "volume": 4042971.0}, {"date": "2021-05-11", "close": 28.34, "volume": 1677442.0}, {"date": "2021-05-12", "close": 28.01, "volume": 1940363.0}, {"date": "2021-05-13", "close": 28.47, "volume": 1392886.0}, {"date": "2021-05-14", "close": 28.69, "volume": 3640099.0}, {"date": "2021-05-17", "close": 29.65, "volume": 2798749.0}, {"date": "2021-05-18", "close": 29.35, "volume": 1553574.0}, {"date": "2021-05-19", "close": 29.04, "volume": 2233434.0}, {"date": "2021-05-20", "close": 29.01, "volume": 1920120.0}, {"date": "2021-05-21", "close": 28.72, "volume": 1620884.0}, {"date": "2021-05-24", "close": 28.86, "volume": 1646077.0}, {"date": "2021-05-25", "close": 28.76, "volume": 1938343.0}, {"date": "2021-05-26", "close": 28.85, "volume": 2079501.0}, {"date": "2021-05-27", "close": 28.74, "volume": 2269631.0}, {"date": "2021-05-28", "close": 28.63, "volume": 1939444.0}, {"date": "2021-06-01", "close": 29.08, "volume": 2000840.0}, {"date": "2021-06-02", "close": 29.04, "volume": 2010884.0}, {"date": "2021-06-03", "close": 29.04, "volume": 1797317.0}, {"date": "2021-06-04", "close": 29.12, "volume": 2640061.0}, {"date": "2021-06-07", "close": 29.24, "volume": 2118652.0}, {"date": "2021-06-08", "close": 29.38, "volume": 2242864.0}, {"date": "2021-06-09", "close": 29.63, "volume": 2095360.0}, {"date": "2021-06-10", "close": 30.19, "volume": 1521265.0}, {"date": "2021-06-11", "close": 30.68, "volume": 1756441.0}, {"date": "2021-06-14", "close": 31.13, "volume": 2525767.0}, {"date": "2021-06-15", "close": 31.14, "volume": 2078750.0}, {"date": "2021-06-16", "close": 30.94, "volume": 2116189.0}, {"date": "2021-06-17", "close": 30.23, "volume": 2849599.0}, {"date": "2021-06-18", "close": 29.62, "volume": 2544932.0}, {"date": "2021-06-21", "close": 30.22, "volume": 1907422.0}, {"date": "2021-06-22", "close": 29.77, "volume": 3067836.0}, {"date": "2021-06-23", "close": 29.53, "volume": 1069516.0}, {"date": "2021-06-24", "close": 29.31, "volume": 6767573.0}, {"date": "2021-06-25", "close": 29.39, "volume": 1945004.0}, {"date": "2021-06-28", "close": 28.9, "volume": 2815889.0}, {"date": "2021-06-29", "close": 29.17, "volume": 930807.0}, {"date": "2021-06-30", "close": 29.61, "volume": 1280375.0}, {"date": "2021-07-01", "close": 29.84, "volume": 1779261.0}, {"date": "2021-07-02", "close": 30.03, "volume": 1351262.0}, {"date": "2021-07-06", "close": 29.88, "volume": 1278857.0}, {"date": "2021-07-07", "close": 28.89, "volume": 1920715.0}, {"date": "2021-07-08", "close": 29.05, "volume": 1529284.0}, {"date": "2021-07-09", "close": 29.86, "volume": 1185421.0}, {"date": "2021-07-12", "close": 29.58, "volume": 1643166.0}, {"date": "2021-07-13", "close": 28.77, "volume": 1664184.0}, {"date": "2021-07-14", "close": 28.53, "volume": 1476528.0}, {"date": "2021-07-15", "close": 27.96, "volume": 2638251.0}, {"date": "2021-07-16", "close": 27.42, "volume": 2901353.0}, {"date": "2021-07-19", "close": 26.2, "volume": 4631386.0}, {"date": "2021-07-20", "close": 27.61, "volume": 2225554.0}, {"date": "2021-07-21", "close": 27.52, "volume": 2509283.0}, {"date": "2021-07-22", "close": 27.79, "volume": 1480869.0}, {"date": "2021-07-23", "close": 27.96, "volume": 1511776.0}, {"date": "2021-07-26", "close": 28.41, "volume": 1415795.0}, {"date": "2021-07-27", "close": 27.87, "volume": 1242010.0}, {"date": "2021-07-28", "close": 28.43, "volume": 1532957.0}, {"date": "2021-07-29", "close": 28.77, "volume": 1568553.0}, {"date": "2021-07-30", "close": 28.38, "volume": 1608507.0}, {"date": "2021-08-02", "close": 28.05, "volume": 2615400.0}, {"date": "2021-08-03", "close": 28.42, "volume": 2397589.0}, {"date": "2021-08-04", "close": 28.19, "volume": 3583623.0}, {"date": "2021-08-05", "close": 27.59, "volume": 2795095.0}, {"date": "2021-08-06", "close": 27.5, "volume": 1766796.0}, {"date": "2021-08-09", "close": 27.2, "volume": 1839466.0}, {"date": "2021-08-10", "close": 28.16, "volume": 1934874.0}, {"date": "2021-08-11", "close": 28.41, "volume": 1568020.0}, {"date": "2021-08-12", "close": 28.77, "volume": 1363330.0}, {"date": "2021-08-13", "close": 28.21, "volume": 1674814.0}, {"date": "2021-08-16", "close": 28.14, "volume": 1525779.0}, {"date": "2021-08-17", "close": 27.99, "volume": 1242488.0}, {"date": "2021-08-18", "close": 27.53, "volume": 1981980.0}, {"date": "2021-08-19", "close": 27.32, "volume": 2518691.0}, {"date": "2021-08-20", "close": 27.73, "volume": 1233913.0}, {"date": "2021-08-23", "close": 27.96, "volume": 1544627.0}, {"date": "2021-08-24", "close": 27.83, "volume": 1428217.0}, {"date": "2021-08-25", "close": 28.15, "volume": 1807245.0}, {"date": "2021-08-26", "close": 27.67, "volume": 1626413.0}, {"date": "2021-08-27", "close": 28.35, "volume": 1168571.0}, {"date": "2021-08-30", "close": 28.27, "volume": 1284902.0}, {"date": "2021-08-31", "close": 28.12, "volume": 2361504.0}, {"date": "2021-09-01", "close": 28.6, "volume": 1586694.0}, {"date": "2021-09-02", "close": 29.19, "volume": 2475600.0}, {"date": "2021-09-03", "close": 29.32, "volume": 1110004.0}, {"date": "2021-09-07", "close": 28.99, "volume": 876883.0}, {"date": "2021-09-08", "close": 28.57, "volume": 1377397.0}, {"date": "2021-09-09", "close": 28.53, "volume": 1508638.0}, {"date": "2021-09-10", "close": 28.14, "volume": 1713792.0}, {"date": "2021-09-13", "close": 28.6, "volume": 1871576.0}, {"date": "2021-09-14", "close": 28.08, "volume": 1548663.0}, {"date": "2021-09-15", "close": 28.04, "volume": 2543461.0}, {"date": "2021-09-16", "close": 28.33, "volume": 2107145.0}, {"date": "2021-09-17", "close": 28.64, "volume": 4541609.0}, {"date": "2021-09-20", "close": 27.84, "volume": 2209457.0}, {"date": "2021-09-21", "close": 27.97, "volume": 1543540.0}, {"date": "2021-09-22", "close": 28.23, "volume": 2898965.0}, {"date": "2021-09-23", "close": 28.79, "volume": 2284694.0}, {"date": "2021-09-24", "close": 28.76, "volume": 1740063.0}, {"date": "2021-09-27", "close": 29.14, "volume": 2443338.0}, {"date": "2021-09-28", "close": 28.9, "volume": 2125030.0}, {"date": "2021-09-29", "close": 28.75, "volume": 1625981.0}, {"date": "2021-09-30", "close": 28.47, "volume": 2070517.0}, {"date": "2021-10-01", "close": 28.94, "volume": 1612240.0}, {"date": "2021-10-04", "close": 29.43, "volume": 1837534.0}, {"date": "2021-10-05", "close": 29.21, "volume": 1641978.0}, {"date": "2021-10-06", "close": 29.0, "volume": 1580667.0}, {"date": "2021-10-07", "close": 29.39, "volume": 2042374.0}, {"date": "2021-10-08", "close": 29.71, "volume": 1099199.0}, {"date": "2021-10-11", "close": 30.31, "volume": 1820733.0}, {"date": "2021-10-12", "close": 30.13, "volume": 1393575.0}, {"date": "2021-10-13", "close": 30.24, "volume": 1471237.0}, {"date": "2021-10-14", "close": 30.93, "volume": 2201583.0}, {"date": "2021-10-15", "close": 31.12, "volume": 1217423.0}, {"date": "2021-10-18", "close": 30.84, "volume": 1401152.0}, {"date": "2021-10-19", "close": 30.97, "volume": 1122715.0}, {"date": "2021-10-20", "close": 31.48, "volume": 1713494.0}, {"date": "2021-10-21", "close": 30.94, "volume": 2363568.0}, {"date": "2021-10-22", "close": 30.75, "volume": 2164151.0}, {"date": "2021-10-25", "close": 30.99, "volume": 2221598.0}, {"date": "2021-10-26", "close": 30.9, "volume": 1794847.0}, {"date": "2021-10-27", "close": 30.88, "volume": 1697768.0}, {"date": "2021-10-28", "close": 30.5, "volume": 2608484.0}, {"date": "2021-10-29", "close": 30.12, "volume": 2662790.0}, {"date": "2021-11-01", "close": 30.61, "volume": 2164204.0}, {"date": "2021-11-02", "close": 31.24, "volume": 4278489.0}, {"date": "2021-11-03", "close": 30.92, "volume": 2454833.0}, {"date": "2021-11-04", "close": 31.02, "volume": 2190645.0}, {"date": "2021-11-05", "close": 31.18, "volume": 2181921.0}, {"date": "2021-11-08", "close": 31.95, "volume": 4362651.0}, {"date": "2021-11-09", "close": 31.96, "volume": 2751204.0}, {"date": "2021-11-10", "close": 30.75, "volume": 2399362.0}, {"date": "2021-11-11", "close": 31.15, "volume": 3042402.0}, {"date": "2021-11-12", "close": 30.87, "volume": 2371498.0}, {"date": "2021-11-15", "close": 30.92, "volume": 2033091.0}, {"date": "2021-11-16", "close": 30.77, "volume": 2210108.0}, {"date": "2021-11-17", "close": 30.07, "volume": 1782418.0}, {"date": "2021-11-18", "close": 30.3, "volume": 1961066.0}, {"date": "2021-11-19", "close": 29.68, "volume": 1725530.0}, {"date": "2021-11-22", "close": 30.04, "volume": 2652881.0}, {"date": "2021-11-23", "close": 30.61, "volume": 1700237.0}, {"date": "2021-11-24", "close": 31.05, "volume": 1245802.0}, {"date": "2021-11-26", "close": 30.42, "volume": 1475844.0}, {"date": "2021-11-29", "close": 29.98, "volume": 2677038.0}, {"date": "2021-11-30", "close": 29.31, "volume": 2271413.0}, {"date": "2021-12-01", "close": 28.74, "volume": 2121422.0}, {"date": "2021-12-02", "close": 29.29, "volume": 1268277.0}, {"date": "2021-12-03", "close": 29.13, "volume": 1757952.0}, {"date": "2021-12-06", "close": 29.31, "volume": 4170495.0}, {"date": "2021-12-07", "close": 29.86, "volume": 3160085.0}, {"date": "2021-12-08", "close": 29.56, "volume": 2584874.0}, {"date": "2021-12-09", "close": 28.96, "volume": 2457114.0}, {"date": "2021-12-10", "close": 28.99, "volume": 1861786.0}, {"date": "2021-12-13", "close": 28.26, "volume": 2429551.0}, {"date": "2021-12-14", "close": 28.18, "volume": 1921398.0}, {"date": "2021-12-15", "close": 28.36, "volume": 2113045.0}, {"date": "2021-12-16", "close": 28.76, "volume": 2212933.0}, {"date": "2021-12-17", "close": 28.67, "volume": 2694936.0}, {"date": "2021-12-20", "close": 28.09, "volume": 2091615.0}, {"date": "2021-12-21", "close": 28.67, "volume": 1412655.0}, {"date": "2021-12-22", "close": 28.58, "volume": 1556643.0}, {"date": "2021-12-23", "close": 28.86, "volume": 1301263.0}, {"date": "2021-12-27", "close": 29.33, "volume": 1543053.0}, {"date": "2021-12-28", "close": 29.06, "volume": 1169214.0}, {"date": "2021-12-29", "close": 29.14, "volume": 1272937.0}, {"date": "2021-12-30", "close": 29.14, "volume": 876269.0}, {"date": "2021-12-31", "close": 29.59, "volume": 993665.0}, {"date": "2022-01-03", "close": 29.93, "volume": 2345096.0}, {"date": "2022-01-04", "close": 30.72, "volume": 2128018.0}, {"date": "2022-01-05", "close": 30.29, "volume": 2419860.0}, {"date": "2022-01-06", "close": 30.93, "volume": 1273956.0}, {"date": "2022-01-07", "close": 31.12, "volume": 1548059.0}, {"date": "2022-01-10", "close": 30.86, "volume": 3001941.0}, {"date": "2022-01-11", "close": 31.49, "volume": 2800742.0}, {"date": "2022-01-12", "close": 31.89, "volume": 1895774.0}, {"date": "2022-01-13", "close": 31.38, "volume": 1912917.0}, {"date": "2022-01-14", "close": 31.51, "volume": 1444158.0}, {"date": "2022-01-18", "close": 31.31, "volume": 2425329.0}, {"date": "2022-01-19", "close": 31.56, "volume": 1817023.0}, {"date": "2022-01-20", "close": 31.67, "volume": 1436001.0}, {"date": "2022-01-21", "close": 31.19, "volume": 1788758.0}, {"date": "2022-01-24", "close": 31.21, "volume": 3379256.0}, {"date": "2022-01-25", "close": 31.63, "volume": 1532509.0}, {"date": "2022-01-26", "close": 31.9, "volume": 2822470.0}, {"date": "2022-01-27", "close": 32.13, "volume": 1928222.0}, {"date": "2022-01-28", "close": 32.34, "volume": 1811526.0}, {"date": "2022-01-31", "close": 32.82, "volume": 2781554.0}, {"date": "2022-02-01", "close": 33.84, "volume": 3229145.0}, {"date": "2022-02-02", "close": 33.8, "volume": 4148362.0}, {"date": "2022-02-03", "close": 33.28, "volume": 2231490.0}, {"date": "2022-02-04", "close": 33.32, "volume": 1769676.0}, {"date": "2022-02-07", "close": 32.88, "volume": 2025217.0}, {"date": "2022-02-08", "close": 32.71, "volume": 1789056.0}, {"date": "2022-02-09", "close": 33.09, "volume": 1679148.0}, {"date": "2022-02-10", "close": 32.85, "volume": 3331312.0}, {"date": "2022-02-11", "close": 33.67, "volume": 3719122.0}, {"date": "2022-02-14", "close": 33.16, "volume": 2647897.0}, {"date": "2022-02-15", "close": 33.2, "volume": 2449781.0}, {"date": "2022-02-16", "close": 32.58, "volume": 2627190.0}, {"date": "2022-02-17", "close": 32.6, "volume": 1597954.0}, {"date": "2022-02-18", "close": 32.2, "volume": 1429297.0}, {"date": "2022-02-22", "close": 31.22, "volume": 3531837.0}, {"date": "2022-02-23", "close": 31.36, "volume": 2509958.0}, {"date": "2022-02-24", "close": 30.91, "volume": 3067825.0}, {"date": "2022-02-25", "close": 31.67, "volume": 2629725.0}, {"date": "2022-02-28", "close": 32.78, "volume": 5709359.0}, {"date": "2022-03-01", "close": 32.87, "volume": 1613395.0}, {"date": "2022-03-02", "close": 32.9, "volume": 3051028.0}, {"date": "2022-03-03", "close": 32.62, "volume": 2306044.0}, {"date": "2022-03-04", "close": 32.49, "volume": 2208081.0}, {"date": "2022-03-07", "close": 32.54, "volume": 3025046.0}, {"date": "2022-03-08", "close": 33.02, "volume": 7335289.0}, {"date": "2022-03-09", "close": 33.09, "volume": 3148627.0}, {"date": "2022-03-10", "close": 34.0, "volume": 4400360.0}, {"date": "2022-03-11", "close": 33.36, "volume": 1726974.0}, {"date": "2022-03-14", "close": 32.08, "volume": 3445391.0}, {"date": "2022-03-15", "close": 31.39, "volume": 2559949.0}, {"date": "2022-03-16", "close": 31.62, "volume": 1999493.0}, {"date": "2022-03-17", "close": 31.87, "volume": 1917112.0}, {"date": "2022-03-18", "close": 31.68, "volume": 2490957.0}, {"date": "2022-03-21", "close": 32.79, "volume": 1974947.0}, {"date": "2022-03-22", "close": 32.74, "volume": 1330179.0}, {"date": "2022-03-23", "close": 32.85, "volume": 1500631.0}, {"date": "2022-03-24", "close": 33.21, "volume": 1665956.0}, {"date": "2022-03-25", "close": 33.34, "volume": 1849337.0}, {"date": "2022-03-28", "close": 33.15, "volume": 1976852.0}, {"date": "2022-03-29", "close": 33.71, "volume": 2039760.0}, {"date": "2022-03-30", "close": 33.86, "volume": 1124216.0}, {"date": "2022-03-31", "close": 33.18, "volume": 1087551.0}, {"date": "2022-04-01", "close": 33.42, "volume": 1392434.0}, {"date": "2022-04-04", "close": 33.71, "volume": 1334833.0}, {"date": "2022-04-05", "close": 33.62, "volume": 1544022.0}, {"date": "2022-04-06", "close": 33.34, "volume": 1534306.0}, {"date": "2022-04-07", "close": 33.23, "volume": 1633527.0}, {"date": "2022-04-08", "close": 33.83, "volume": 1545416.0}, {"date": "2022-04-11", "close": 33.75, "volume": 1392111.0}, {"date": "2022-04-12", "close": 34.23, "volume": 1558015.0}, {"date": "2022-04-13", "close": 34.58, "volume": 1426116.0}, {"date": "2022-04-14", "close": 34.43, "volume": 1000163.0}, {"date": "2022-04-18", "close": 34.39, "volume": 1709139.0}, {"date": "2022-04-19", "close": 34.96, "volume": 1330686.0}, {"date": "2022-04-20", "close": 35.04, "volume": 1928217.0}, {"date": "2022-04-21", "close": 34.83, "volume": 1340810.0}, {"date": "2022-04-22", "close": 33.92, "volume": 1436407.0}, {"date": "2022-04-25", "close": 32.74, "volume": 3229293.0}, {"date": "2022-04-26", "close": 32.48, "volume": 1464683.0}, {"date": "2022-04-27", "close": 32.39, "volume": 1793456.0}, {"date": "2022-04-28", "close": 32.9, "volume": 1812626.0}, {"date": "2022-04-29", "close": 32.36, "volume": 1576622.0}, {"date": "2022-05-02", "close": 32.41, "volume": 1895296.0}, {"date": "2022-05-03", "close": 32.56, "volume": 2481631.0}, {"date": "2022-05-04", "close": 34.13, "volume": 3975204.0}, {"date": "2022-05-05", "close": 32.39, "volume": 2727049.0}, {"date": "2022-05-06", "close": 32.55, "volume": 1842707.0}, {"date": "2022-05-09", "close": 31.01, "volume": 3059585.0}, {"date": "2022-05-10", "close": 30.82, "volume": 3761502.0}, {"date": "2022-05-11", "close": 30.03, "volume": 2917751.0}, {"date": "2022-05-12", "close": 30.14, "volume": 2204128.0}, {"date": "2022-05-13", "close": 30.87, "volume": 1735250.0}, {"date": "2022-05-16", "close": 30.95, "volume": 1998580.0}, {"date": "2022-05-17", "close": 31.29, "volume": 2104010.0}, {"date": "2022-05-18", "close": 30.87, "volume": 2319901.0}, {"date": "2022-05-19", "close": 29.92, "volume": 3453036.0}, {"date": "2022-05-20", "close": 30.55, "volume": 1974684.0}, {"date": "2022-05-23", "close": 31.0, "volume": 2462880.0}, {"date": "2022-05-24", "close": 31.23, "volume": 1913014.0}, {"date": "2022-05-25", "close": 32.21, "volume": 1699109.0}, {"date": "2022-05-26", "close": 32.0, "volume": 1640624.0}, {"date": "2022-05-27", "close": 32.53, "volume": 1927539.0}, {"date": "2022-05-31", "close": 32.95, "volume": 2662766.0}, {"date": "2022-06-01", "close": 33.24, "volume": 1715575.0}, {"date": "2022-06-02", "close": 33.03, "volume": 998759.0}, {"date": "2022-06-03", "close": 32.91, "volume": 901654.0}, {"date": "2022-06-06", "close": 33.6, "volume": 1254409.0}, {"date": "2022-06-07", "close": 34.19, "volume": 1596745.0}, {"date": "2022-06-08", "close": 33.94, "volume": 1235148.0}, {"date": "2022-06-09", "close": 34.29, "volume": 1680152.0}, {"date": "2022-06-10", "close": 33.63, "volume": 1750128.0}, {"date": "2022-06-13", "close": 31.45, "volume": 2849575.0}, {"date": "2022-06-14", "close": 30.59, "volume": 2746114.0}, {"date": "2022-06-15", "close": 30.31, "volume": 2494866.0}, {"date": "2022-06-16", "close": 29.02, "volume": 3650069.0}, {"date": "2022-06-17", "close": 28.27, "volume": 5751179.0}, {"date": "2022-06-21", "close": 28.94, "volume": 2633395.0}, {"date": "2022-06-22", "close": 28.34, "volume": 2708195.0}, {"date": "2022-06-23", "close": 27.98, "volume": 2554210.0}, {"date": "2022-06-24", "close": 28.86, "volume": 2672469.0}, {"date": "2022-06-27", "close": 29.0, "volume": 2470803.0}, {"date": "2022-06-28", "close": 29.44, "volume": 2251997.0}, {"date": "2022-06-29", "close": 29.02, "volume": 1918974.0}, {"date": "2022-06-30", "close": 29.15, "volume": 1859563.0}, {"date": "2022-07-01", "close": 29.66, "volume": 1517955.0}, {"date": "2022-07-05", "close": 28.98, "volume": 1843619.0}, {"date": "2022-07-06", "close": 28.2, "volume": 2219806.0}, {"date": "2022-07-07", "close": 28.99, "volume": 1810974.0}, {"date": "2022-07-08", "close": 29.69, "volume": 1282242.0}, {"date": "2022-07-11", "close": 29.46, "volume": 1377934.0}, {"date": "2022-07-12", "close": 29.08, "volume": 1046816.0}, {"date": "2022-07-13", "close": 29.47, "volume": 955296.0}, {"date": "2022-07-14", "close": 29.19, "volume": 2359087.0}, {"date": "2022-07-15", "close": 29.95, "volume": 1181912.0}, {"date": "2022-07-18", "close": 30.19, "volume": 2497811.0}, {"date": "2022-07-19", "close": 30.74, "volume": 1076881.0}, {"date": "2022-07-20", "close": 30.83, "volume": 1265938.0}, {"date": "2022-07-21", "close": 30.53, "volume": 1414237.0}, {"date": "2022-07-22", "close": 30.26, "volume": 1124872.0}, {"date": "2022-07-25", "close": 31.25, "volume": 1509737.0}, {"date": "2022-07-26", "close": 31.56, "volume": 958678.0}, {"date": "2022-07-27", "close": 31.99, "volume": 1325240.0}, {"date": "2022-07-28", "close": 32.51, "volume": 1074248.0}, {"date": "2022-07-29", "close": 32.51, "volume": 2233244.0}, {"date": "2022-08-01", "close": 32.36, "volume": 1502625.0}, {"date": "2022-08-02", "close": 32.02, "volume": 1946892.0}, {"date": "2022-08-03", "close": 32.25, "volume": 1869404.0}, {"date": "2022-08-04", "close": 30.52, "volume": 2053422.0}, {"date": "2022-08-05", "close": 30.15, "volume": 1734258.0}, {"date": "2022-08-08", "close": 30.59, "volume": 1619874.0}, {"date": "2022-08-09", "close": 31.16, "volume": 1213898.0}, {"date": "2022-08-10", "close": 31.61, "volume": 1087225.0}, {"date": "2022-08-11", "close": 32.18, "volume": 1899822.0}, {"date": "2022-08-12", "close": 32.42, "volume": 1349109.0}, {"date": "2022-08-15", "close": 32.15, "volume": 1231447.0}, {"date": "2022-08-16", "close": 32.79, "volume": 1195206.0}, {"date": "2022-08-17", "close": 32.43, "volume": 1099041.0}, {"date": "2022-08-18", "close": 32.89, "volume": 1095329.0}, {"date": "2022-08-19", "close": 32.64, "volume": 1155236.0}, {"date": "2022-08-22", "close": 32.51, "volume": 1241559.0}, {"date": "2022-08-23", "close": 32.94, "volume": 1073187.0}, {"date": "2022-08-24", "close": 33.12, "volume": 1036834.0}, {"date": "2022-08-25", "close": 33.59, "volume": 1582101.0}, {"date": "2022-08-26", "close": 33.25, "volume": 1170949.0}, {"date": "2022-08-29", "close": 33.4, "volume": 1986214.0}, {"date": "2022-08-30", "close": 32.58, "volume": 1704537.0}, {"date": "2022-08-31", "close": 32.62, "volume": 1268241.0}, {"date": "2022-09-01", "close": 32.38, "volume": 1274363.0}, {"date": "2022-09-02", "close": 32.54, "volume": 1274378.0}, {"date": "2022-09-06", "close": 32.21, "volume": 1178999.0}, {"date": "2022-09-07", "close": 32.49, "volume": 1120470.0}, {"date": "2022-09-08", "close": 32.66, "volume": 1165654.0}, {"date": "2022-09-09", "close": 33.2, "volume": 1418833.0}, {"date": "2022-09-12", "close": 33.18, "volume": 1088181.0}, {"date": "2022-09-13", "close": 32.77, "volume": 1053732.0}, {"date": "2022-09-14", "close": 33.17, "volume": 1208547.0}, {"date": "2022-09-15", "close": 32.94, "volume": 870586.0}, {"date": "2022-09-16", "close": 32.49, "volume": 1465675.0}, {"date": "2022-09-19", "close": 32.52, "volume": 1085680.0}, {"date": "2022-09-20", "close": 32.41, "volume": 667161.0}, {"date": "2022-09-21", "close": 31.75, "volume": 1454360.0}, {"date": "2022-09-22", "close": 31.12, "volume": 1661545.0}, {"date": "2022-09-23", "close": 29.33, "volume": 3613801.0}, {"date": "2022-09-26", "close": 28.56, "volume": 3057185.0}, {"date": "2022-09-27", "close": 28.83, "volume": 3191190.0}, {"date": "2022-09-28", "close": 30.36, "volume": 2802306.0}, {"date": "2022-09-29", "close": 29.72, "volume": 1845463.0}, {"date": "2022-09-30", "close": 30.01, "volume": 1585526.0}, {"date": "2022-10-03", "close": 30.36, "volume": 1568972.0}, {"date": "2022-10-04", "close": 31.44, "volume": 2010961.0}, {"date": "2022-10-05", "close": 31.46, "volume": 2030596.0}, {"date": "2022-10-06", "close": 31.27, "volume": 1584024.0}, {"date": "2022-10-07", "close": 31.08, "volume": 1389273.0}, {"date": "2022-10-10", "close": 30.73, "volume": 1375631.0}, {"date": "2022-10-11", "close": 31.46, "volume": 1500010.0}, {"date": "2022-10-12", "close": 30.98, "volume": 2244413.0}, {"date": "2022-10-13", "close": 31.68, "volume": 1985027.0}, {"date": "2022-10-14", "close": 31.32, "volume": 1158408.0}, {"date": "2022-10-17", "close": 32.13, "volume": 1297708.0}, {"date": "2022-10-18", "close": 32.82, "volume": 4009786.0}, {"date": "2022-10-19", "close": 32.43, "volume": 1314230.0}, {"date": "2022-10-20", "close": 32.52, "volume": 1791336.0}, {"date": "2022-10-21", "close": 33.32, "volume": 2169324.0}, {"date": "2022-10-24", "close": 32.77, "volume": 1615409.0}, {"date": "2022-10-25", "close": 33.12, "volume": 1758328.0}, {"date": "2022-10-26", "close": 32.83, "volume": 2280695.0}, {"date": "2022-10-27", "close": 33.1, "volume": 1523100.0}, {"date": "2022-10-28", "close": 33.52, "volume": 1871389.0}, {"date": "2022-10-31", "close": 33.54, "volume": 2280287.0}, {"date": "2022-11-01", "close": 34.49, "volume": 3382795.0}, {"date": "2022-11-02", "close": 34.06, "volume": 2032539.0}, {"date": "2022-11-03", "close": 34.0, "volume": 1923687.0}, {"date": "2022-11-04", "close": 34.07, "volume": 2191513.0}, {"date": "2022-11-07", "close": 34.39, "volume": 1701195.0}, {"date": "2022-11-08", "close": 34.08, "volume": 2103549.0}, {"date": "2022-11-09", "close": 33.38, "volume": 1615907.0}, {"date": "2022-11-10", "close": 33.99, "volume": 979228.0}, {"date": "2022-11-11", "close": 33.93, "volume": 2329909.0}, {"date": "2022-11-14", "close": 33.61, "volume": 1779450.0}, {"date": "2022-11-15", "close": 32.86, "volume": 1718035.0}, {"date": "2022-11-16", "close": 32.91, "volume": 1432099.0}, {"date": "2022-11-17", "close": 32.31, "volume": 1089029.0}, {"date": "2022-11-18", "close": 33.17, "volume": 1090875.0}, {"date": "2022-11-21", "close": 32.83, "volume": 1344328.0}, {"date": "2022-11-22", "close": 33.94, "volume": 1927948.0}, {"date": "2022-11-23", "close": 33.37, "volume": 1244447.0}, {"date": "2022-11-25", "close": 33.63, "volume": 799914.0}, {"date": "2022-11-28", "close": 33.25, "volume": 1147709.0}, {"date": "2022-11-29", "close": 33.74, "volume": 847762.0}, {"date": "2022-11-30", "close": 33.99, "volume": 2348764.0}, {"date": "2022-12-01", "close": 33.84, "volume": 952119.0}, {"date": "2022-12-02", "close": 33.82, "volume": 1074515.0}, {"date": "2022-12-05", "close": 33.34, "volume": 1721436.0}, {"date": "2022-12-06", "close": 32.65, "volume": 1838654.0}, {"date": "2022-12-07", "close": 31.92, "volume": 1696253.0}, {"date": "2022-12-08", "close": 31.75, "volume": 1325767.0}, {"date": "2022-12-09", "close": 31.37, "volume": 2042183.0}, {"date": "2022-12-12", "close": 32.32, "volume": 1212888.0}, {"date": "2022-12-13", "close": 32.8, "volume": 2269785.0}, {"date": "2022-12-14", "close": 32.34, "volume": 1664803.0}, {"date": "2022-12-15", "close": 32.12, "volume": 2468750.0}, {"date": "2022-12-16", "close": 32.18, "volume": 3544684.0}, {"date": "2022-12-19", "close": 31.96, "volume": 1623948.0}, {"date": "2022-12-20", "close": 31.96, "volume": 1140305.0}, {"date": "2022-12-21", "close": 32.35, "volume": 1259564.0}, {"date": "2022-12-22", "close": 32.17, "volume": 1309475.0}, {"date": "2022-12-23", "close": 32.72, "volume": 844527.0}, {"date": "2022-12-27", "close": 32.5, "volume": 979814.0}, {"date": "2022-12-28", "close": 31.93, "volume": 1098764.0}, {"date": "2022-12-29", "close": 32.35, "volume": 776462.0}, {"date": "2022-12-30", "close": 32.84, "volume": 1906185.0}, {"date": "2023-01-03", "close": 32.58, "volume": 1961338.0}, {"date": "2023-01-04", "close": 32.82, "volume": 1451638.0}, {"date": "2023-01-05", "close": 32.96, "volume": 1616848.0}, {"date": "2023-01-06", "close": 33.59, "volume": 1766157.0}, {"date": "2023-01-09", "close": 33.61, "volume": 1601856.0}, {"date": "2023-01-10", "close": 33.45, "volume": 1091098.0}, {"date": "2023-01-11", "close": 33.68, "volume": 1285901.0}, {"date": "2023-01-12", "close": 34.13, "volume": 2095212.0}, {"date": "2023-01-13", "close": 34.1, "volume": 651592.0}, {"date": "2023-01-17", "close": 34.25, "volume": 853452.0}, {"date": "2023-01-18", "close": 33.96, "volume": 1249288.0}, {"date": "2023-01-19", "close": 34.38, "volume": 1187949.0}, {"date": "2023-01-20", "close": 34.47, "volume": 1094433.0}, {"date": "2023-01-23", "close": 34.87, "volume": 3682960.0}, {"date": "2023-01-24", "close": 34.74, "volume": 1171197.0}, {"date": "2023-01-25", "close": 34.74, "volume": 937632.0}, {"date": "2023-01-26", "close": 34.95, "volume": 1146577.0}, {"date": "2023-01-27", "close": 34.85, "volume": 1294991.0}, {"date": "2023-01-30", "close": 34.67, "volume": 5892545.0}, {"date": "2023-01-31", "close": 34.92, "volume": 1823506.0}, {"date": "2023-02-01", "close": 34.8, "volume": 1959655.0}, {"date": "2023-02-02", "close": 34.87, "volume": 2360458.0}, {"date": "2023-02-03", "close": 34.09, "volume": 2396664.0}, {"date": "2023-02-06", "close": 34.09, "volume": 1434686.0}, {"date": "2023-02-07", "close": 33.97, "volume": 1300931.0}, {"date": "2023-02-08", "close": 34.59, "volume": 2832266.0}, {"date": "2023-02-09", "close": 34.56, "volume": 926156.0}, {"date": "2023-02-10", "close": 34.46, "volume": 3585297.0}, {"date": "2023-02-13", "close": 34.43, "volume": 1100411.0}, {"date": "2023-02-14", "close": 34.64, "volume": 2028271.0}, {"date": "2023-02-15", "close": 35.01, "volume": 1661961.0}, {"date": "2023-02-16", "close": 35.12, "volume": 4212274.0}, {"date": "2023-02-17", "close": 34.91, "volume": 1464371.0}, {"date": "2023-02-21", "close": 34.72, "volume": 1545630.0}, {"date": "2023-02-22", "close": 34.76, "volume": 1297226.0}, {"date": "2023-02-23", "close": 34.71, "volume": 1019827.0}, {"date": "2023-02-24", "close": 34.77, "volume": 897275.0}, {"date": "2023-02-27", "close": 34.86, "volume": 897881.0}, {"date": "2023-02-28", "close": 34.63, "volume": 1544543.0}, {"date": "2023-03-01", "close": 34.48, "volume": 1550210.0}, {"date": "2023-03-02", "close": 34.8, "volume": 2280737.0}, {"date": "2023-03-03", "close": 34.91, "volume": 2178583.0}, {"date": "2023-03-06", "close": 34.94, "volume": 1365444.0}, {"date": "2023-03-07", "close": 34.86, "volume": 1002049.0}, {"date": "2023-03-08", "close": 34.88, "volume": 1192196.0}, {"date": "2023-03-09", "close": 34.69, "volume": 1538726.0}, {"date": "2023-03-10", "close": 34.6, "volume": 1278660.0}, {"date": "2023-03-13", "close": 34.45, "volume": 2212762.0}, {"date": "2023-03-14", "close": 34.67, "volume": 2115219.0}, {"date": "2023-03-15", "close": 33.92, "volume": 2766441.0}, {"date": "2023-03-16", "close": 33.71, "volume": 3089141.0}, {"date": "2023-03-17", "close": 33.59, "volume": 5458943.0}, {"date": "2023-03-20", "close": 33.73, "volume": 1513864.0}, {"date": "2023-03-21", "close": 34.02, "volume": 1938072.0}, {"date": "2023-03-22", "close": 33.79, "volume": 2617552.0}, {"date": "2023-03-23", "close": 33.6, "volume": 1523593.0}, {"date": "2023-03-24", "close": 34.0, "volume": 1310842.0}, {"date": "2023-03-27", "close": 34.1, "volume": 1306962.0}, {"date": "2023-03-28", "close": 34.21, "volume": 1270331.0}, {"date": "2023-03-29", "close": 34.41, "volume": 1177280.0}, {"date": "2023-03-30", "close": 34.49, "volume": 1316687.0}, {"date": "2023-03-31", "close": 34.45, "volume": 1665428.0}, {"date": "2023-04-03", "close": 34.78, "volume": 1578637.0}, {"date": "2023-04-04", "close": 34.47, "volume": 1181072.0}, {"date": "2023-04-05", "close": 34.64, "volume": 1506555.0}, {"date": "2023-04-06", "close": 34.58, "volume": 1645113.0}, {"date": "2023-04-10", "close": 34.49, "volume": 1478754.0}, {"date": "2023-04-11", "close": 34.63, "volume": 2065086.0}, {"date": "2023-04-12", "close": 34.65, "volume": 1363185.0}, {"date": "2023-04-13", "close": 34.77, "volume": 1235073.0}, {"date": "2023-04-14", "close": 34.91, "volume": 947748.0}, {"date": "2023-04-17", "close": 34.86, "volume": 1725257.0}, {"date": "2023-04-18", "close": 34.73, "volume": 1468075.0}, {"date": "2023-04-19", "close": 34.66, "volume": 1191293.0}, {"date": "2023-04-20", "close": 34.61, "volume": 954044.0}, {"date": "2023-04-21", "close": 34.78, "volume": 2411169.0}, {"date": "2023-04-24", "close": 34.94, "volume": 2089366.0}, {"date": "2023-04-25", "close": 34.8, "volume": 1072697.0}, {"date": "2023-04-26", "close": 34.8, "volume": 1355778.0}, {"date": "2023-04-27", "close": 34.94, "volume": 1065115.0}, {"date": "2023-04-28", "close": 34.99, "volume": 1167371.0}, {"date": "2023-05-01", "close": 34.88, "volume": 1402558.0}, {"date": "2023-05-02", "close": 34.74, "volume": 2652075.0}, {"date": "2023-05-03", "close": 34.96, "volume": 3610481.0}, {"date": "2023-05-04", "close": 34.0, "volume": 3884921.0}, {"date": "2023-05-05", "close": 33.99, "volume": 2196722.0}, {"date": "2023-05-08", "close": 33.94, "volume": 2583965.0}, {"date": "2023-05-09", "close": 34.0, "volume": 1031367.0}, {"date": "2023-05-10", "close": 34.17, "volume": 1323708.0}, {"date": "2023-05-11", "close": 33.97, "volume": 1295322.0}, {"date": "2023-05-12", "close": 33.98, "volume": 942869.0}, {"date": "2023-05-15", "close": 33.91, "volume": 2811875.0}, {"date": "2023-05-16", "close": 33.87, "volume": 1684861.0}, {"date": "2023-05-17", "close": 34.0, "volume": 1353409.0}, {"date": "2023-05-18", "close": 34.2, "volume": 1342173.0}, {"date": "2023-05-19", "close": 34.25, "volume": 889239.0}, {"date": "2023-05-22", "close": 34.2, "volume": 939154.0}, {"date": "2023-05-23", "close": 34.2, "volume": 1599372.0}, {"date": "2023-05-24", "close": 34.03, "volume": 1171057.0}, {"date": "2023-05-25", "close": 33.96, "volume": 1236231.0}, {"date": "2023-05-26", "close": 33.87, "volume": 1637315.0}, {"date": "2023-05-30", "close": 33.44, "volume": 2002782.0}, {"date": "2023-05-31", "close": 33.34, "volume": 2377904.0}, {"date": "2023-06-01", "close": 33.33, "volume": 2016524.0}, {"date": "2023-06-02", "close": 33.72, "volume": 2196500.0}, {"date": "2023-06-05", "close": 33.65, "volume": 1331979.0}, {"date": "2023-06-06", "close": 33.6, "volume": 1269300.0}, {"date": "2023-06-07", "close": 33.73, "volume": 2448860.0}, {"date": "2023-06-08", "close": 33.76, "volume": 1946453.0}, {"date": "2023-06-09", "close": 33.51, "volume": 2357763.0}, {"date": "2023-06-12", "close": 33.57, "volume": 1156153.0}, {"date": "2023-06-13", "close": 33.56, "volume": 1339119.0}, {"date": "2023-06-14", "close": 33.74, "volume": 1826929.0}, {"date": "2023-06-15", "close": 33.9, "volume": 1486770.0}, {"date": "2023-06-16", "close": 34.07, "volume": 5960687.0}, {"date": "2023-06-20", "close": 33.64, "volume": 1407455.0}, {"date": "2023-06-21", "close": 33.58, "volume": 1006715.0}, {"date": "2023-06-22", "close": 33.43, "volume": 1188450.0}, {"date": "2023-06-23", "close": 33.23, "volume": 2445999.0}, {"date": "2023-06-26", "close": 33.71, "volume": 1451991.0}, {"date": "2023-06-27", "close": 33.69, "volume": 1125846.0}, {"date": "2023-06-28", "close": 33.84, "volume": 1085468.0}, {"date": "2023-06-29", "close": 33.97, "volume": 938336.0}, {"date": "2023-06-30", "close": 33.94, "volume": 1020324.0}, {"date": "2023-07-03", "close": 34.01, "volume": 495793.0}, {"date": "2023-07-05", "close": 34.2, "volume": 837480.0}, {"date": "2023-07-06", "close": 34.32, "volume": 1218419.0}, {"date": "2023-07-07", "close": 34.48, "volume": 1704233.0}, {"date": "2023-07-10", "close": 34.4, "volume": 1403507.0}, {"date": "2023-07-11", "close": 34.52, "volume": 1599669.0}, {"date": "2023-07-12", "close": 34.8, "volume": 1994544.0}, {"date": "2023-07-13", "close": 34.81, "volume": 2427905.0}, {"date": "2023-07-14", "close": 34.5, "volume": 2830879.0}, {"date": "2023-07-17", "close": 34.4, "volume": 2623413.0}, {"date": "2023-07-18", "close": 34.54, "volume": 2594996.0}, {"date": "2023-07-19", "close": 34.67, "volume": 1063656.0}, {"date": "2023-07-20", "close": 34.75, "volume": 1358689.0}, {"date": "2023-07-21", "close": 34.92, "volume": 1377617.0}, {"date": "2023-07-24", "close": 35.17, "volume": 2048541.0}, {"date": "2023-07-25", "close": 35.47, "volume": 1659122.0}, {"date": "2023-07-26", "close": 35.53, "volume": 1668321.0}, {"date": "2023-07-27", "close": 35.32, "volume": 1793459.0}, {"date": "2023-07-28", "close": 35.45, "volume": 1271065.0}, {"date": "2023-07-31", "close": 35.51, "volume": 1849838.0}, {"date": "2023-08-01", "close": 35.53, "volume": 3210458.0}, {"date": "2023-08-02", "close": 35.34, "volume": 2421868.0}, {"date": "2023-08-03", "close": 34.55, "volume": 3588419.0}, {"date": "2023-08-04", "close": 34.77, "volume": 2222634.0}, {"date": "2023-08-07", "close": 34.95, "volume": 1984448.0}, {"date": "2023-08-08", "close": 34.89, "volume": 2133112.0}, {"date": "2023-08-09", "close": 34.89, "volume": 1860241.0}, {"date": "2023-08-10", "close": 34.84, "volume": 1500639.0}, {"date": "2023-08-11", "close": 35.16, "volume": 1864001.0}, {"date": "2023-08-14", "close": 34.92, "volume": 2115625.0}, {"date": "2023-08-15", "close": 34.9, "volume": 1843517.0}, {"date": "2023-08-16", "close": 34.79, "volume": 1882887.0}, {"date": "2023-08-17", "close": 34.79, "volume": 1903105.0}, {"date": "2023-08-18", "close": 34.92, "volume": 1849781.0}, {"date": "2023-08-21", "close": 34.96, "volume": 1678680.0}, {"date": "2023-08-22", "close": 34.86, "volume": 1852021.0}, {"date": "2023-08-23", "close": 34.85, "volume": 1539153.0}, {"date": "2023-08-24", "close": 34.74, "volume": 1041299.0}, {"date": "2023-08-25", "close": 34.93, "volume": 1230591.0}, {"date": "2023-08-28", "close": 34.96, "volume": 1132584.0}, {"date": "2023-08-29", "close": 35.0, "volume": 2592260.0}, {"date": "2023-08-30", "close": 34.94, "volume": 1342891.0}, {"date": "2023-08-31", "close": 34.89, "volume": 1287592.0}, {"date": "2023-09-01", "close": 35.0, "volume": 1075823.0}, {"date": "2023-09-05", "close": 34.91, "volume": 1440618.0}, {"date": "2023-09-06", "close": 34.57, "volume": 1636938.0}, {"date": "2023-09-07", "close": 34.62, "volume": 2002461.0}, {"date": "2023-09-08", "close": 34.69, "volume": 1252127.0}, {"date": "2023-09-11", "close": 34.69, "volume": 1225339.0}, {"date": "2023-09-12", "close": 34.86, "volume": 1892248.0}, {"date": "2023-09-13", "close": 34.83, "volume": 1038595.0}, {"date": "2023-09-14", "close": 34.92, "volume": 4522801.0}, {"date": "2023-09-15", "close": 34.96, "volume": 2275835.0}, {"date": "2023-09-18", "close": 34.83, "volume": 1803581.0}, {"date": "2023-09-19", "close": 34.95, "volume": 1350694.0}, {"date": "2023-09-20", "close": 35.08, "volume": 2823342.0}, {"date": "2023-09-21", "close": 34.92, "volume": 2171221.0}, {"date": "2023-09-22", "close": 35.03, "volume": 10758510.0}, {"date": "2023-09-25", "close": 35.3, "volume": 4043575.0}, {"date": "2023-09-26", "close": 35.1, "volume": 1768688.0}, {"date": "2023-09-27", "close": 35.41, "volume": 2305433.0}, {"date": "2023-09-28", "close": 35.52, "volume": 2148122.0}, {"date": "2023-09-29", "close": 35.57, "volume": 2597496.0}, {"date": "2023-10-02", "close": 35.13, "volume": 3400092.0}, {"date": "2023-10-03", "close": 34.95, "volume": 2427397.0}, {"date": "2023-10-04", "close": 35.07, "volume": 2022840.0}, {"date": "2023-10-05", "close": 35.07, "volume": 1887050.0}, {"date": "2023-10-06", "close": 35.13, "volume": 1285891.0}, {"date": "2023-10-09", "close": 35.47, "volume": 1560374.0}, {"date": "2023-10-10", "close": 35.68, "volume": 1933528.0}, {"date": "2023-10-11", "close": 35.54, "volume": 1806386.0}, {"date": "2023-10-12", "close": 35.83, "volume": 1756666.0}, {"date": "2023-10-13", "close": 36.12, "volume": 1300416.0}, {"date": "2023-10-16", "close": 36.2, "volume": 950734.0}, {"date": "2023-10-17", "close": 36.31, "volume": 1155705.0}, {"date": "2023-10-18", "close": 36.47, "volume": 1394007.0}, {"date": "2023-10-19", "close": 36.58, "volume": 1331619.0}, {"date": "2023-10-20", "close": 36.21, "volume": 1185653.0}, {"date": "2023-10-23", "close": 35.98, "volume": 1945039.0}, {"date": "2023-10-24", "close": 36.04, "volume": 2166789.0}, {"date": "2023-10-25", "close": 36.15, "volume": 1236308.0}, {"date": "2023-10-26", "close": 35.99, "volume": 2095011.0}, {"date": "2023-10-27", "close": 35.69, "volume": 2085708.0}, {"date": "2023-10-30", "close": 35.94, "volume": 2100413.0}, {"date": "2023-10-31", "close": 36.04, "volume": 3658000.0}, {"date": "2023-11-01", "close": 36.06, "volume": 3353973.0}, {"date": "2023-11-02", "close": 35.72, "volume": 2726437.0}, {"date": "2023-11-03", "close": 36.05, "volume": 2340483.0}, {"date": "2023-11-06", "close": 35.78, "volume": 1963524.0}, {"date": "2023-11-07", "close": 35.67, "volume": 1796146.0}, {"date": "2023-11-08", "close": 35.38, "volume": 1609134.0}, {"date": "2023-11-09", "close": 35.29, "volume": 1288457.0}, {"date": "2023-11-10", "close": 35.16, "volume": 2231381.0}, {"date": "2023-11-13", "close": 35.29, "volume": 1282602.0}, {"date": "2023-11-14", "close": 35.7, "volume": 2328011.0}, {"date": "2023-11-15", "close": 35.5, "volume": 1362202.0}, {"date": "2023-11-16", "close": 35.47, "volume": 1909906.0}, {"date": "2023-11-17", "close": 35.93, "volume": 1190614.0}, {"date": "2023-11-20", "close": 35.81, "volume": 1123202.0}, {"date": "2023-11-21", "close": 35.72, "volume": 1210877.0}, {"date": "2023-11-22", "close": 35.78, "volume": 1050911.0}, {"date": "2023-11-24", "close": 35.93, "volume": 679705.0}, {"date": "2023-11-27", "close": 36.15, "volume": 1473657.0}, {"date": "2023-11-28", "close": 36.1, "volume": 1396113.0}, {"date": "2023-11-29", "close": 36.21, "volume": 1659755.0}, {"date": "2023-11-30", "close": 36.46, "volume": 3059719.0}, {"date": "2023-12-01", "close": 36.61, "volume": 1549937.0}, {"date": "2023-12-04", "close": 36.66, "volume": 1154883.0}, {"date": "2023-12-05", "close": 36.36, "volume": 1527889.0}, {"date": "2023-12-06", "close": 35.99, "volume": 1734555.0}, {"date": "2023-12-07", "close": 35.87, "volume": 1906806.0}, {"date": "2023-12-08", "close": 36.08, "volume": 2213299.0}, {"date": "2023-12-11", "close": 35.94, "volume": 1656898.0}, {"date": "2023-12-12", "close": 35.76, "volume": 1863845.0}, {"date": "2023-12-13", "close": 35.82, "volume": 2236025.0}, {"date": "2023-12-14", "close": 36.12, "volume": 1772137.0}, {"date": "2023-12-15", "close": 36.01, "volume": 7341457.0}, {"date": "2023-12-18", "close": 36.32, "volume": 2194122.0}, {"date": "2023-12-19", "close": 36.44, "volume": 2533388.0}, {"date": "2023-12-20", "close": 36.31, "volume": 1518963.0}, {"date": "2023-12-21", "close": 36.41, "volume": 1281158.0}, {"date": "2023-12-22", "close": 36.52, "volume": 1529276.0}, {"date": "2023-12-26", "close": 36.51, "volume": 868476.0}, {"date": "2023-12-27", "close": 36.5, "volume": 679613.0}, {"date": "2023-12-28", "close": 36.41, "volume": 1040153.0}, {"date": "2023-12-29", "close": 36.72, "volume": 1103758.0}, {"date": "2024-01-02", "close": 36.67, "volume": 1467117.0}, {"date": "2024-01-03", "close": 36.91, "volume": 1591385.0}, {"date": "2024-01-04", "close": 36.85, "volume": 1244309.0}, {"date": "2024-01-05", "close": 37.11, "volume": 1527127.0}, {"date": "2024-01-08", "close": 37.23, "volume": 2273701.0}, {"date": "2024-01-09", "close": 37.31, "volume": 1433209.0}, {"date": "2024-01-10", "close": 37.15, "volume": 2405860.0}, {"date": "2024-01-11", "close": 37.14, "volume": 1624641.0}, {"date": "2024-01-12", "close": 37.35, "volume": 1712300.0}, {"date": "2024-01-16", "close": 37.15, "volume": 1910383.0}, {"date": "2024-01-17", "close": 36.95, "volume": 2825119.0}, {"date": "2024-01-18", "close": 36.93, "volume": 2347117.0}, {"date": "2024-01-19", "close": 37.09, "volume": 2198932.0}, {"date": "2024-01-22", "close": 37.4, "volume": 3310976.0}, {"date": "2024-01-23", "close": 37.5, "volume": 1455437.0}, {"date": "2024-01-24", "close": 37.37, "volume": 1607307.0}, {"date": "2024-01-25", "close": 37.76, "volume": 1656783.0}, {"date": "2024-01-26", "close": 37.9, "volume": 1563587.0}, {"date": "2024-01-29", "close": 38.05, "volume": 2303853.0}, {"date": "2024-01-30", "close": 38.51, "volume": 3006792.0}, {"date": "2024-01-31", "close": 38.55, "volume": 2132547.0}, {"date": "2024-02-01", "close": 38.85, "volume": 3875815.0}, {"date": "2024-02-02", "close": 37.43, "volume": 2819271.0}, {"date": "2024-02-05", "close": 37.53, "volume": 2464723.0}, {"date": "2024-02-06", "close": 37.49, "volume": 2008916.0}, {"date": "2024-02-07", "close": 37.7, "volume": 1944189.0}, {"date": "2024-02-08", "close": 37.79, "volume": 2239090.0}, {"date": "2024-02-09", "close": 37.72, "volume": 1908172.0}, {"date": "2024-02-12", "close": 38.08, "volume": 2872615.0}, {"date": "2024-02-13", "close": 37.79, "volume": 1720567.0}, {"date": "2024-02-14", "close": 38.16, "volume": 2349448.0}, {"date": "2024-02-15", "close": 38.88, "volume": 2680504.0}, {"date": "2024-02-16", "close": 39.03, "volume": 1490076.0}, {"date": "2024-02-20", "close": 39.32, "volume": 2416826.0}, {"date": "2024-02-21", "close": 39.84, "volume": 3676341.0}, {"date": "2024-02-22", "close": 39.75, "volume": 3919636.0}, {"date": "2024-02-23", "close": 39.67, "volume": 3107349.0}, {"date": "2024-02-26", "close": 39.34, "volume": 3398127.0}, {"date": "2024-02-27", "close": 39.37, "volume": 3828037.0}, {"date": "2024-02-28", "close": 38.61, "volume": 3714321.0}, {"date": "2024-02-29", "close": 38.44, "volume": 2584387.0}, {"date": "2024-03-01", "close": 39.0, "volume": 1845361.0}, {"date": "2024-03-04", "close": 39.51, "volume": 1818033.0}, {"date": "2024-03-05", "close": 40.0, "volume": 2391607.0}, {"date": "2024-03-06", "close": 40.6, "volume": 1454408.0}, {"date": "2024-03-07", "close": 40.62, "volume": 1059197.0}, {"date": "2024-03-08", "close": 40.42, "volume": 1471203.0}, {"date": "2024-03-11", "close": 40.63, "volume": 1375132.0}, {"date": "2024-03-12", "close": 40.7, "volume": 1385787.0}, {"date": "2024-03-13", "close": 40.79, "volume": 1339940.0}, {"date": "2024-03-14", "close": 40.28, "volume": 2069121.0}, {"date": "2024-03-15", "close": 40.3, "volume": 2517865.0}, {"date": "2024-03-18", "close": 40.34, "volume": 1482787.0}, {"date": "2024-03-19", "close": 40.2, "volume": 2454711.0}, {"date": "2024-03-20", "close": 40.5, "volume": 2250750.0}, {"date": "2024-03-21", "close": 40.67, "volume": 1527350.0}, {"date": "2024-03-22", "close": 40.57, "volume": 1290722.0}, {"date": "2024-03-25", "close": 40.69, "volume": 1188785.0}, {"date": "2024-03-26", "close": 40.88, "volume": 1714420.0}, {"date": "2024-03-27", "close": 41.31, "volume": 2031715.0}, {"date": "2024-03-28", "close": 41.56, "volume": 1840609.0}, {"date": "2024-04-01", "close": 41.32, "volume": 1259698.0}, {"date": "2024-04-02", "close": 41.92, "volume": 1957839.0}, {"date": "2024-04-03", "close": 42.34, "volume": 1923994.0}, {"date": "2024-04-04", "close": 42.35, "volume": 2413478.0}, {"date": "2024-04-05", "close": 42.13, "volume": 1986827.0}, {"date": "2024-04-08", "close": 41.92, "volume": 1996522.0}, {"date": "2024-04-09", "close": 41.75, "volume": 1369294.0}, {"date": "2024-04-10", "close": 41.39, "volume": 1916507.0}, {"date": "2024-04-11", "close": 41.1, "volume": 1895331.0}, {"date": "2024-04-12", "close": 40.64, "volume": 2881172.0}, {"date": "2024-04-15", "close": 39.86, "volume": 2682544.0}, {"date": "2024-04-16", "close": 39.66, "volume": 5579952.0}, {"date": "2024-04-17", "close": 39.99, "volume": 2618067.0}, {"date": "2024-04-18", "close": 40.21, "volume": 1735591.0}, {"date": "2024-04-19", "close": 40.68, "volume": 3703953.0}, {"date": "2024-04-22", "close": 41.19, "volume": 1865286.0}, {"date": "2024-04-23", "close": 41.48, "volume": 2622532.0}, {"date": "2024-04-24", "close": 41.77, "volume": 2056883.0}, {"date": "2024-04-25", "close": 41.88, "volume": 1294469.0}, {"date": "2024-04-26", "close": 41.95, "volume": 2749786.0}, {"date": "2024-04-29", "close": 41.96, "volume": 2073242.0}, {"date": "2024-04-30", "close": 41.8, "volume": 3299968.0}, {"date": "2024-05-01", "close": 41.59, "volume": 2662689.0}, {"date": "2024-05-02", "close": 41.1, "volume": 1377313.0}, {"date": "2024-05-03", "close": 41.12, "volume": 1258763.0}, {"date": "2024-05-06", "close": 41.27, "volume": 1142818.0}, {"date": "2024-05-07", "close": 41.67, "volume": 1373833.0}, {"date": "2024-05-08", "close": 41.77, "volume": 1714502.0}, {"date": "2024-05-09", "close": 41.65, "volume": 1647572.0}, {"date": "2024-05-10", "close": 41.51, "volume": 1714666.0}, {"date": "2024-05-13", "close": 41.19, "volume": 1697354.0}, {"date": "2024-05-14", "close": 40.45, "volume": 5480188.0}, {"date": "2024-05-15", "close": 40.4, "volume": 3249821.0}, {"date": "2024-05-16", "close": 40.4, "volume": 3059439.0}, {"date": "2024-05-17", "close": 40.45, "volume": 2601096.0}, {"date": "2024-05-20", "close": 40.86, "volume": 2474080.0}, {"date": "2024-05-21", "close": 40.9, "volume": 1188507.0}, {"date": "2024-05-22", "close": 40.33, "volume": 1428879.0}, {"date": "2024-05-23", "close": 40.24, "volume": 1849312.0}, {"date": "2024-05-24", "close": 40.21, "volume": 1998034.0}, {"date": "2024-05-28", "close": 40.44, "volume": 2053207.0}, {"date": "2024-05-29", "close": 40.25, "volume": 1001664.0}, {"date": "2024-05-30", "close": 40.21, "volume": 906553.0}, {"date": "2024-05-31", "close": 40.68, "volume": 931613.0}, {"date": "2024-06-03", "close": 40.44, "volume": 1130700.0}, {"date": "2024-06-04", "close": 40.72, "volume": 1295992.0}, {"date": "2024-06-05", "close": 40.71, "volume": 8448664.0}, {"date": "2024-06-06", "close": 40.76, "volume": 988415.0}, {"date": "2024-06-07", "close": 41.05, "volume": 1155154.0}, {"date": "2024-06-10", "close": 41.23, "volume": 1788796.0}, {"date": "2024-06-11", "close": 41.15, "volume": 703901.0}, {"date": "2024-06-12", "close": 41.17, "volume": 1073704.0}, {"date": "2024-06-13", "close": 41.13, "volume": 2868676.0}, {"date": "2024-06-14", "close": 41.11, "volume": 1265880.0}, {"date": "2024-06-17", "close": 41.01, "volume": 1067843.0}, {"date": "2024-06-18", "close": 40.81, "volume": 1184437.0}, {"date": "2024-06-20", "close": 41.17, "volume": 1257567.0}, {"date": "2024-06-21", "close": 41.42, "volume": 1779713.0}, {"date": "2024-06-24", "close": 42.27, "volume": 1430174.0}, {"date": "2024-06-25", "close": 42.43, "volume": 1338081.0}, {"date": "2024-06-26", "close": 42.4, "volume": 1597136.0}, {"date": "2024-06-27", "close": 42.35, "volume": 1417416.0}, {"date": "2024-06-28", "close": 42.59, "volume": 796289.0}, {"date": "2024-07-01", "close": 42.88, "volume": 1062872.0}, {"date": "2024-07-02", "close": 42.72, "volume": 1265673.0}, {"date": "2024-07-03", "close": 42.88, "volume": 586278.0}, {"date": "2024-07-05", "close": 42.49, "volume": 828289.0}, {"date": "2024-07-08", "close": 42.33, "volume": 970462.0}, {"date": "2024-07-09", "close": 42.11, "volume": 1805597.0}, {"date": "2024-07-10", "close": 41.83, "volume": 3563607.0}, {"date": "2024-07-11", "close": 41.81, "volume": 1331903.0}, {"date": "2024-07-12", "close": 41.91, "volume": 1181519.0}, {"date": "2024-07-15", "close": 42.36, "volume": 889650.0}, {"date": "2024-07-16", "close": 42.23, "volume": 2199889.0}, {"date": "2024-07-17", "close": 42.71, "volume": 1383513.0}, {"date": "2024-07-18", "close": 42.82, "volume": 856020.0}, {"date": "2024-07-19", "close": 43.11, "volume": 969491.0}, {"date": "2024-07-22", "close": 43.31, "volume": 1157116.0}, {"date": "2024-07-23", "close": 43.01, "volume": 1222385.0}, {"date": "2024-07-24", "close": 42.62, "volume": 1687683.0}, {"date": "2024-07-25", "close": 42.41, "volume": 1164880.0}, {"date": "2024-07-26", "close": 43.09, "volume": 2260865.0}, {"date": "2024-07-29", "close": 42.98, "volume": 935201.0}, {"date": "2024-07-30", "close": 43.11, "volume": 1222232.0}, {"date": "2024-07-31", "close": 42.82, "volume": 1232287.0}, {"date": "2024-08-01", "close": 42.58, "volume": 1364640.0}, {"date": "2024-08-02", "close": 42.12, "volume": 2076997.0}, {"date": "2024-08-05", "close": 41.13, "volume": 2782343.0}, {"date": "2024-08-06", "close": 41.62, "volume": 3255353.0}, {"date": "2024-08-07", "close": 41.42, "volume": 3291339.0}, {"date": "2024-08-08", "close": 42.11, "volume": 1827998.0}, {"date": "2024-08-09", "close": 40.76, "volume": 2627869.0}, {"date": "2024-08-12", "close": 40.44, "volume": 2074726.0}, {"date": "2024-08-13", "close": 40.62, "volume": 3766278.0}, {"date": "2024-08-14", "close": 41.41, "volume": 2346383.0}, {"date": "2024-08-15", "close": 41.85, "volume": 2844880.0}, {"date": "2024-08-16", "close": 42.39, "volume": 1635137.0}, {"date": "2024-08-19", "close": 42.6, "volume": 1442828.0}, {"date": "2024-08-20", "close": 42.05, "volume": 980583.0}, {"date": "2024-08-21", "close": 42.16, "volume": 1053151.0}, {"date": "2024-08-22", "close": 42.33, "volume": 823978.0}, {"date": "2024-08-23", "close": 42.63, "volume": 939854.0}, {"date": "2024-08-26", "close": 42.85, "volume": 1050207.0}, {"date": "2024-08-27", "close": 42.36, "volume": 1354310.0}, {"date": "2024-08-28", "close": 42.08, "volume": 1473994.0}, {"date": "2024-08-29", "close": 42.75, "volume": 1315597.0}, {"date": "2024-08-30", "close": 42.88, "volume": 1072390.0}, {"date": "2024-09-03", "close": 42.64, "volume": 1060605.0}, {"date": "2024-09-04", "close": 42.43, "volume": 980984.0}, {"date": "2024-09-05", "close": 42.96, "volume": 1043077.0}, {"date": "2024-09-06", "close": 42.62, "volume": 1772502.0}, {"date": "2024-09-09", "close": 42.57, "volume": 1371058.0}, {"date": "2024-09-10", "close": 42.75, "volume": 1282383.0}, {"date": "2024-09-11", "close": 42.83, "volume": 780206.0}, {"date": "2024-09-12", "close": 43.31, "volume": 1139824.0}, {"date": "2024-09-13", "close": 43.78, "volume": 1075774.0}, {"date": "2024-09-16", "close": 43.84, "volume": 958426.0}, {"date": "2024-09-17", "close": 43.86, "volume": 1253392.0}, {"date": "2024-09-18", "close": 44.05, "volume": 1258345.0}, {"date": "2024-09-19", "close": 44.13, "volume": 1629238.0}, {"date": "2024-09-20", "close": 44.2, "volume": 1923933.0}, {"date": "2024-09-23", "close": 44.68, "volume": 1045689.0}, {"date": "2024-09-24", "close": 45.09, "volume": 1122039.0}, {"date": "2024-09-25", "close": 44.89, "volume": 915838.0}, {"date": "2024-09-26", "close": 44.46, "volume": 1552747.0}, {"date": "2024-09-27", "close": 44.68, "volume": 1009480.0}, {"date": "2024-09-30", "close": 44.46, "volume": 1317449.0}, {"date": "2024-10-01", "close": 44.68, "volume": 1036310.0}, {"date": "2024-10-02", "close": 44.74, "volume": 997802.0}, {"date": "2024-10-03", "close": 44.85, "volume": 1173855.0}, {"date": "2024-10-04", "close": 44.66, "volume": 949431.0}, {"date": "2024-10-07", "close": 44.15, "volume": 1834997.0}, {"date": "2024-10-08", "close": 43.78, "volume": 1144737.0}, {"date": "2024-10-09", "close": 44.05, "volume": 1014753.0}, {"date": "2024-10-10", "close": 43.97, "volume": 1443137.0}, {"date": "2024-10-11", "close": 44.32, "volume": 799320.0}, {"date": "2024-10-14", "close": 44.09, "volume": 1450159.0}, {"date": "2024-10-15", "close": 44.09, "volume": 1207155.0}, {"date": "2024-10-16", "close": 44.47, "volume": 1348465.0}, {"date": "2024-10-17", "close": 44.32, "volume": 998682.0}, {"date": "2024-10-18", "close": 44.34, "volume": 1080702.0}, {"date": "2024-10-21", "close": 43.97, "volume": 1768888.0}, {"date": "2024-10-22", "close": 44.13, "volume": 856049.0}, {"date": "2024-10-23", "close": 43.85, "volume": 1003854.0}, {"date": "2024-10-24", "close": 43.94, "volume": 1085519.0}, {"date": "2024-10-25", "close": 43.93, "volume": 925704.0}, {"date": "2024-10-28", "close": 43.77, "volume": 1263107.0}, {"date": "2024-10-29", "close": 44.74, "volume": 2464234.0}, {"date": "2024-10-30", "close": 44.37, "volume": 1988501.0}, {"date": "2024-10-31", "close": 44.42, "volume": 1382624.0}, {"date": "2024-11-01", "close": 44.21, "volume": 1292625.0}, {"date": "2024-11-04", "close": 44.32, "volume": 2073490.0}, {"date": "2024-11-05", "close": 45.38, "volume": 3116358.0}, {"date": "2024-11-06", "close": 46.44, "volume": 2431737.0}, {"date": "2024-11-07", "close": 47.05, "volume": 2689175.0}, {"date": "2024-11-08", "close": 45.98, "volume": 2088142.0}, {"date": "2024-11-11", "close": 46.29, "volume": 2671649.0}, {"date": "2024-11-12", "close": 46.0, "volume": 1421962.0}, {"date": "2024-11-13", "close": 45.63, "volume": 8892901.0}, {"date": "2024-11-14", "close": 46.4, "volume": 1201508.0}, {"date": "2024-11-15", "close": 47.02, "volume": 2127282.0}, {"date": "2024-11-18", "close": 47.46, "volume": 1865470.0}, {"date": "2024-11-19", "close": 47.67, "volume": 1436012.0}, {"date": "2024-11-20", "close": 47.58, "volume": 1336159.0}, {"date": "2024-11-21", "close": 48.27, "volume": 1740961.0}, {"date": "2024-11-22", "close": 49.5, "volume": 2489686.0}, {"date": "2024-11-25", "close": 49.09, "volume": 1677747.0}, {"date": "2024-11-26", "close": 49.65, "volume": 1177164.0}, {"date": "2024-11-27", "close": 50.53, "volume": 1451321.0}, {"date": "2024-11-29", "close": 51.66, "volume": 1188836.0}, {"date": "2024-12-02", "close": 51.19, "volume": 1313974.0}, {"date": "2024-12-03", "close": 50.56, "volume": 1596218.0}, {"date": "2024-12-04", "close": 49.62, "volume": 1801313.0}, {"date": "2024-12-05", "close": 49.68, "volume": 1069815.0}, {"date": "2024-12-06", "close": 49.0, "volume": 1758855.0}, {"date": "2024-12-09", "close": 48.26, "volume": 1402145.0}, {"date": "2024-12-10", "close": 47.75, "volume": 3339505.0}, {"date": "2024-12-11", "close": 48.24, "volume": 1908879.0}, {"date": "2024-12-12", "close": 48.66, "volume": 1650546.0}, {"date": "2024-12-13", "close": 48.86, "volume": 3473974.0}, {"date": "2024-12-16", "close": 47.7, "volume": 2883854.0}, {"date": "2024-12-17", "close": 47.7, "volume": 2572365.0}, {"date": "2024-12-18", "close": 46.41, "volume": 2330011.0}, {"date": "2024-12-19", "close": 46.14, "volume": 2458881.0}, {"date": "2024-12-20", "close": 47.28, "volume": 3290753.0}, {"date": "2024-12-23", "close": 47.92, "volume": 1276602.0}, {"date": "2024-12-24", "close": 48.46, "volume": 656137.0}, {"date": "2024-12-26", "close": 47.64, "volume": 1169937.0}, {"date": "2024-12-27", "close": 47.48, "volume": 1255096.0}, {"date": "2024-12-30", "close": 47.69, "volume": 1074369.0}, {"date": "2024-12-31", "close": 47.86, "volume": 742455.0}, {"date": "2025-01-02", "close": 48.64, "volume": 2161582.0}, {"date": "2025-01-03", "close": 48.52, "volume": 2021877.0}, {"date": "2025-01-06", "close": 48.52, "volume": 1030929.0}, {"date": "2025-01-07", "close": 47.88, "volume": 1702109.0}, {"date": "2025-01-08", "close": 48.48, "volume": 1174994.0}, {"date": "2025-01-10", "close": 48.35, "volume": 1459694.0}, {"date": "2025-01-13", "close": 48.76, "volume": 1723540.0}, {"date": "2025-01-14", "close": 49.76, "volume": 1717415.0}, {"date": "2025-01-15", "close": 50.19, "volume": 1383626.0}, {"date": "2025-01-16", "close": 50.81, "volume": 1256539.0}, {"date": "2025-01-17", "close": 51.15, "volume": 1277358.0}, {"date": "2025-01-21", "close": 52.64, "volume": 2400603.0}, {"date": "2025-01-22", "close": 51.94, "volume": 1696006.0}, {"date": "2025-01-23", "close": 51.88, "volume": 1428151.0}, {"date": "2025-01-24", "close": 51.88, "volume": 1202785.0}, {"date": "2025-01-27", "close": 50.8, "volume": 2436157.0}, {"date": "2025-01-28", "close": 51.56, "volume": 1427262.0}, {"date": "2025-01-29", "close": 51.7, "volume": 1046169.0}, {"date": "2025-01-30", "close": 53.36, "volume": 5264344.0}, {"date": "2025-01-31", "close": 52.01, "volume": 2909490.0}, {"date": "2025-02-03", "close": 51.41, "volume": 2610168.0}, {"date": "2025-02-04", "close": 52.63, "volume": 3134363.0}, {"date": "2025-02-05", "close": 53.82, "volume": 2651962.0}, {"date": "2025-02-06", "close": 53.55, "volume": 1527750.0}, {"date": "2025-02-07", "close": 53.18, "volume": 1567092.0}, {"date": "2025-02-10", "close": 53.57, "volume": 1972299.0}, {"date": "2025-02-11", "close": 53.18, "volume": 1232312.0}, {"date": "2025-02-12", "close": 52.64, "volume": 1143847.0}, {"date": "2025-02-13", "close": 53.71, "volume": 1878079.0}, {"date": "2025-02-14", "close": 53.83, "volume": 1749274.0}, {"date": "2025-02-18", "close": 54.63, "volume": 1486257.0}, {"date": "2025-02-19", "close": 53.73, "volume": 1809944.0}, {"date": "2025-02-20", "close": 53.84, "volume": 1962591.0}, {"date": "2025-02-21", "close": 53.38, "volume": 1479219.0}, {"date": "2025-02-24", "close": 53.15, "volume": 1728840.0}, {"date": "2025-02-25", "close": 52.86, "volume": 1708548.0}, {"date": "2025-02-26", "close": 52.86, "volume": 1619946.0}, {"date": "2025-02-27", "close": 52.24, "volume": 1349772.0}, {"date": "2025-02-28", "close": 53.91, "volume": 1981223.0}, {"date": "2025-03-03", "close": 54.26, "volume": 1632688.0}, {"date": "2025-03-04", "close": 53.07, "volume": 3193657.0}, {"date": "2025-03-05", "close": 53.04, "volume": 1829718.0}, {"date": "2025-03-06", "close": 52.32, "volume": 1888660.0}, {"date": "2025-03-07", "close": 52.7, "volume": 2388053.0}, {"date": "2025-03-10", "close": 52.35, "volume": 1747773.0}, {"date": "2025-03-11", "close": 52.51, "volume": 1878187.0}, {"date": "2025-03-12", "close": 53.1, "volume": 1486309.0}, {"date": "2025-03-13", "close": 52.38, "volume": 1421932.0}, {"date": "2025-03-14", "close": 53.33, "volume": 1984914.0}, {"date": "2025-03-17", "close": 54.65, "volume": 1885354.0}, {"date": "2025-03-18", "close": 54.45, "volume": 1762551.0}, {"date": "2025-03-19", "close": 54.35, "volume": 1654730.0}, {"date": "2025-03-20", "close": 54.07, "volume": 1516648.0}, {"date": "2025-03-21", "close": 53.7, "volume": 5143465.0}, {"date": "2025-03-24", "close": 53.89, "volume": 1513157.0}, {"date": "2025-03-25", "close": 53.36, "volume": 1110067.0}, {"date": "2025-03-26", "close": 53.72, "volume": 2311069.0}, {"date": "2025-03-27", "close": 53.68, "volume": 1955041.0}, {"date": "2025-03-28", "close": 54.04, "volume": 1181847.0}, {"date": "2025-03-31", "close": 53.52, "volume": 1107634.0}, {"date": "2025-04-01", "close": 53.65, "volume": 1179814.0}, {"date": "2025-04-02", "close": 53.89, "volume": 844332.0}, {"date": "2025-04-03", "close": 52.17, "volume": 2232361.0}, {"date": "2025-04-04", "close": 48.48, "volume": 6056953.0}, {"date": "2025-04-07", "close": 47.22, "volume": 5136188.0}, {"date": "2025-04-08", "close": 46.68, "volume": 2802146.0}, {"date": "2025-04-09", "close": 48.27, "volume": 4875690.0}, {"date": "2025-04-10", "close": 47.41, "volume": 2182475.0}, {"date": "2025-04-11", "close": 48.19, "volume": 1471400.0}, {"date": "2025-04-14", "close": 49.6, "volume": 1575179.0}, {"date": "2025-04-15", "close": 50.13, "volume": 1593310.0}, {"date": "2025-04-16", "close": 50.22, "volume": 1057161.0}, {"date": "2025-04-17", "close": 50.57, "volume": 1755985.0}, {"date": "2025-04-21", "close": 49.22, "volume": 1773948.0}, {"date": "2025-04-22", "close": 50.62, "volume": 1345466.0}, {"date": "2025-04-23", "close": 51.17, "volume": 1651043.0}, {"date": "2025-04-24", "close": 52.52, "volume": 1350317.0}, {"date": "2025-04-25", "close": 52.56, "volume": 908681.0}, {"date": "2025-04-28", "close": 52.43, "volume": 1190273.0}, {"date": "2025-04-29", "close": 52.07, "volume": 878191.0}, {"date": "2025-04-30", "close": 50.93, "volume": 1649144.0}, {"date": "2025-05-01", "close": 50.86, "volume": 1928970.0}, {"date": "2025-05-02", "close": 51.87, "volume": 1327761.0}, {"date": "2025-05-05", "close": 50.63, "volume": 1869223.0}, {"date": "2025-05-06", "close": 49.79, "volume": 2249546.0}, {"date": "2025-05-07", "close": 49.25, "volume": 2099566.0}, {"date": "2025-05-08", "close": 49.75, "volume": 2430447.0}, {"date": "2025-05-09", "close": 49.12, "volume": 1254416.0}, {"date": "2025-05-12", "close": 48.96, "volume": 1571139.0}, {"date": "2025-05-13", "close": 50.44, "volume": 1986220.0}, {"date": "2025-05-14", "close": 50.53, "volume": 1074084.0}, {"date": "2025-05-15", "close": 51.64, "volume": 1202423.0}, {"date": "2025-05-16", "close": 52.1, "volume": 1370743.0}, {"date": "2025-05-19", "close": 51.84, "volume": 1136887.0}, {"date": "2025-05-20", "close": 51.38, "volume": 646406.0}, {"date": "2025-05-21", "close": 50.65, "volume": 1160115.0}, {"date": "2025-05-22", "close": 50.32, "volume": 1135609.0}, {"date": "2025-05-23", "close": 50.61, "volume": 1033306.0}, {"date": "2025-05-27", "close": 51.16, "volume": 902574.0}, {"date": "2025-05-28", "close": 50.86, "volume": 709801.0}, {"date": "2025-05-29", "close": 50.91, "volume": 857300.0}, {"date": "2025-05-30", "close": 51.0, "volume": 1329622.0}, {"date": "2025-06-02", "close": 51.4, "volume": 943843.0}, {"date": "2025-06-03", "close": 51.8, "volume": 1030445.0}, {"date": "2025-06-04", "close": 51.03, "volume": 926169.0}, {"date": "2025-06-05", "close": 51.3, "volume": 882335.0}, {"date": "2025-06-06", "close": 51.32, "volume": 821680.0}, {"date": "2025-06-09", "close": 51.06, "volume": 1743758.0}, {"date": "2025-06-10", "close": 50.93, "volume": 1101489.0}, {"date": "2025-06-11", "close": 51.65, "volume": 1109448.0}, {"date": "2025-06-12", "close": 51.87, "volume": 596508.0}, {"date": "2025-06-13", "close": 51.88, "volume": 2199240.0}, {"date": "2025-06-16", "close": 51.51, "volume": 1074167.0}, {"date": "2025-06-17", "close": 51.45, "volume": 962889.0}, {"date": "2025-06-18", "close": 51.41, "volume": 836306.0}, {"date": "2025-06-20", "close": 51.38, "volume": 1715568.0}, {"date": "2025-06-23", "close": 51.13, "volume": 1393028.0}, {"date": "2025-06-24", "close": 51.84, "volume": 1114410.0}, {"date": "2025-06-25", "close": 51.96, "volume": 1275045.0}, {"date": "2025-06-26", "close": 51.22, "volume": 2295398.0}, {"date": "2025-06-27", "close": 51.61, "volume": 1284219.0}, {"date": "2025-06-30", "close": 51.51, "volume": 994797.0}, {"date": "2025-07-01", "close": 50.79, "volume": 1768514.0}, {"date": "2025-07-02", "close": 51.05, "volume": 775805.0}, {"date": "2025-07-03", "close": 51.04, "volume": 471419.0}, {"date": "2025-07-07", "close": 50.74, "volume": 871412.0}, {"date": "2025-07-08", "close": 50.96, "volume": 848961.0}, {"date": "2025-07-09", "close": 50.76, "volume": 1080315.0}, {"date": "2025-07-10", "close": 50.46, "volume": 895594.0}, {"date": "2025-07-11", "close": 50.66, "volume": 1077869.0}, {"date": "2025-07-14", "close": 50.95, "volume": 894376.0}, {"date": "2025-07-15", "close": 50.71, "volume": 1135490.0}, {"date": "2025-07-16", "close": 50.47, "volume": 987060.0}, {"date": "2025-07-17", "close": 50.52, "volume": 958631.0}, {"date": "2025-07-18", "close": 50.8, "volume": 1362260.0}, {"date": "2025-07-21", "close": 50.26, "volume": 1131206.0}, {"date": "2025-07-22", "close": 50.45, "volume": 1078553.0}, {"date": "2025-07-23", "close": 50.93, "volume": 665612.0}, {"date": "2025-07-24", "close": 51.32, "volume": 923418.0}, {"date": "2025-07-25", "close": 50.95, "volume": 1274213.0}, {"date": "2025-07-28", "close": 50.99, "volume": 1094194.0}, {"date": "2025-07-29", "close": 51.77, "volume": 1502895.0}, {"date": "2025-07-30", "close": 52.07, "volume": 1890496.0}, {"date": "2025-07-31", "close": 52.5, "volume": 1321921.0}, {"date": "2025-08-01", "close": 51.85, "volume": 1331610.0}, {"date": "2025-08-04", "close": 52.71, "volume": 1716563.0}, {"date": "2025-08-05", "close": 50.86, "volume": 2939430.0}, {"date": "2025-08-06", "close": 51.31, "volume": 1726468.0}, {"date": "2025-08-07", "close": 51.52, "volume": 1173331.0}, {"date": "2025-08-08", "close": 50.41, "volume": 1843891.0}, {"date": "2025-08-11", "close": 50.2, "volume": 1573756.0}, {"date": "2025-08-12", "close": 49.85, "volume": 1929408.0}, {"date": "2025-08-13", "close": 49.7, "volume": 1427806.0}, {"date": "2025-08-14", "close": 50.16, "volume": 2449262.0}, {"date": "2025-08-15", "close": 50.0, "volume": 2094563.0}, {"date": "2025-08-18", "close": 49.42, "volume": 1696585.0}, {"date": "2025-08-19", "close": 49.63, "volume": 1145904.0}, {"date": "2025-08-20", "close": 50.5, "volume": 1047080.0}, {"date": "2025-08-21", "close": 50.48, "volume": 693099.0}, {"date": "2025-08-22", "close": 50.73, "volume": 753475.0}, {"date": "2025-08-25", "close": 50.33, "volume": 760629.0}, {"date": "2025-08-26", "close": 50.77, "volume": 1108288.0}, {"date": "2025-08-27", "close": 50.04, "volume": 1640034.0}, {"date": "2025-08-28", "close": 50.43, "volume": 1391255.0}, {"date": "2025-08-29", "close": 50.87, "volume": 1341117.0}, {"date": "2025-09-02", "close": 50.97, "volume": 1484992.0}, {"date": "2025-09-03", "close": 50.88, "volume": 1240221.0}, {"date": "2025-09-04", "close": 50.81, "volume": 1142404.0}, {"date": "2025-09-05", "close": 50.51, "volume": 1323560.0}, {"date": "2025-09-08", "close": 50.14, "volume": 1231104.0}, {"date": "2025-09-09", "close": 50.03, "volume": 874196.0}, {"date": "2025-09-10", "close": 49.82, "volume": 1621115.0}, {"date": "2025-09-11", "close": 50.84, "volume": 1580292.0}, {"date": "2025-09-12", "close": 51.08, "volume": 1383080.0}, {"date": "2025-09-15", "close": 51.22, "volume": 2429240.0}, {"date": "2025-09-16", "close": 51.06, "volume": 816995.0}, {"date": "2025-09-17", "close": 51.01, "volume": 981797.0}, {"date": "2025-09-18", "close": 50.75, "volume": 1115866.0}, {"date": "2025-09-19", "close": 50.33, "volume": 1576261.0}, {"date": "2025-09-22", "close": 50.04, "volume": 1244445.0}, {"date": "2025-09-23", "close": 50.13, "volume": 1129830.0}, {"date": "2025-09-24", "close": 51.12, "volume": 1456666.0}, {"date": "2025-09-25", "close": 51.36, "volume": 3178035.0}, {"date": "2025-09-26", "close": 51.28, "volume": 833544.0}, {"date": "2025-09-29", "close": 50.06, "volume": 2264529.0}, {"date": "2025-09-30", "close": 49.95, "volume": 2418576.0}, {"date": "2025-10-01", "close": 49.7, "volume": 1361279.0}, {"date": "2025-10-02", "close": 49.51, "volume": 1285612.0}, {"date": "2025-10-03", "close": 49.62, "volume": 1599631.0}, {"date": "2025-10-06", "close": 49.17, "volume": 1517792.0}, {"date": "2025-10-07", "close": 49.1, "volume": 1797775.0}, {"date": "2025-10-08", "close": 48.84, "volume": 1392992.0}, {"date": "2025-10-09", "close": 48.29, "volume": 2198256.0}, {"date": "2025-10-10", "close": 47.8, "volume": 1875181.0}, {"date": "2025-10-13", "close": 48.62, "volume": 1244984.0}, {"date": "2025-10-14", "close": 48.95, "volume": 1071425.0}, {"date": "2025-10-15", "close": 49.32, "volume": 1547528.0}, {"date": "2025-10-16", "close": 48.53, "volume": 1756678.0}, {"date": "2025-10-17", "close": 48.92, "volume": 1268088.0}, {"date": "2025-10-20", "close": 49.62, "volume": 1694240.0}, {"date": "2025-10-21", "close": 49.61, "volume": 797470.0}, {"date": "2025-10-22", "close": 50.59, "volume": 1768363.0}, {"date": "2025-10-23", "close": 50.88, "volume": 1687390.0}, {"date": "2025-10-24", "close": 50.45, "volume": 1324730.0}, {"date": "2025-10-27", "close": 50.82, "volume": 869162.0}, {"date": "2025-10-28", "close": 50.77, "volume": 1280275.0}, {"date": "2025-10-29", "close": 50.29, "volume": 2548192.0}, {"date": "2025-10-30", "close": 50.57, "volume": 1292076.0}, {"date": "2025-10-31", "close": 50.76, "volume": 1376416.0}, {"date": "2025-11-03", "close": 50.85, "volume": 2622593.0}, {"date": "2025-11-04", "close": 51.2, "volume": 3222663.0}, {"date": "2025-11-05", "close": 51.58, "volume": 2644975.0}, {"date": "2025-11-06", "close": 51.53, "volume": 1940394.0}, {"date": "2025-11-07", "close": 51.27, "volume": 1682973.0}, {"date": "2025-11-10", "close": 51.78, "volume": 2579158.0}, {"date": "2025-11-11", "close": 52.04, "volume": 2217335.0}, {"date": "2025-11-12", "close": 52.47, "volume": 1678615.0}, {"date": "2025-11-13", "close": 51.95, "volume": 1880649.0}, {"date": "2025-11-14", "close": 53.21, "volume": 1954041.0}, {"date": "2025-11-17", "close": 52.8, "volume": 1263968.0}, {"date": "2025-11-18", "close": 52.87, "volume": 1617846.0}, {"date": "2025-11-19", "close": 53.32, "volume": 1103487.0}, {"date": "2025-11-20", "close": 53.48, "volume": 1389101.0}, {"date": "2025-11-21", "close": 54.06, "volume": 1364837.0}, {"date": "2025-11-24", "close": 53.24, "volume": 1833880.0}, {"date": "2025-11-25", "close": 53.46, "volume": 1554978.0}, {"date": "2025-11-26", "close": 53.64, "volume": 1254514.0}, {"date": "2025-11-28", "close": 54.33, "volume": 720559.0}, {"date": "2025-12-01", "close": 54.85, "volume": 1332162.0}, {"date": "2025-12-02", "close": 53.9, "volume": 1402368.0}, {"date": "2025-12-03", "close": 54.82, "volume": 1146299.0}, {"date": "2025-12-04", "close": 55.88, "volume": 1722831.0}, {"date": "2025-12-05", "close": 55.86, "volume": 1161270.0}, {"date": "2025-12-08", "close": 55.55, "volume": 976304.0}, {"date": "2025-12-09", "close": 55.2, "volume": 1365336.0}, {"date": "2025-12-10", "close": 55.15, "volume": 1080723.0}, {"date": "2025-12-11", "close": 54.52, "volume": 1389203.0}, {"date": "2025-12-12", "close": 54.85, "volume": 1137993.0}, {"date": "2025-12-15", "close": 54.9, "volume": 1399552.0}, {"date": "2025-12-16", "close": 53.99, "volume": 1453967.0}, {"date": "2025-12-17", "close": 54.47, "volume": 1166075.0}, {"date": "2025-12-18", "close": 53.21, "volume": 2083550.0}, {"date": "2025-12-19", "close": 53.7, "volume": 3803131.0}, {"date": "2025-12-22", "close": 53.76, "volume": 1309680.0}, {"date": "2025-12-23", "close": 53.99, "volume": 847348.0}, {"date": "2025-12-24", "close": 54.03, "volume": 390756.0}, {"date": "2025-12-26", "close": 53.93, "volume": 569645.0}, {"date": "2025-12-29", "close": 54.01, "volume": 733575.0}, {"date": "2025-12-30", "close": 53.64, "volume": 2571750.0}, {"date": "2025-12-31", "close": 53.37, "volume": 962387.0}, {"date": "2026-01-02", "close": 53.87, "volume": 1012311.0}, {"date": "2026-01-05", "close": 53.3, "volume": 1988505.0}, {"date": "2026-01-06", "close": 52.22, "volume": 1625559.0}, {"date": "2026-01-07", "close": 52.34, "volume": 1656626.0}, {"date": "2026-01-08", "close": 52.55, "volume": 1737523.0}, {"date": "2026-01-09", "close": 53.0, "volume": 1130135.0}, {"date": "2026-01-12", "close": 53.84, "volume": 887944.0}, {"date": "2026-01-13", "close": 54.77, "volume": 1793051.0}, {"date": "2026-01-14", "close": 55.46, "volume": 2366132.0}, {"date": "2026-01-15", "close": 55.97, "volume": 1544597.0}, {"date": "2026-01-16", "close": 56.58, "volume": 1003023.0}, {"date": "2026-01-20", "close": 55.54, "volume": 1742107.0}, {"date": "2026-01-21", "close": 55.62, "volume": 1153117.0}, {"date": "2026-01-22", "close": 55.57, "volume": 1286654.0}, {"date": "2026-01-23", "close": 55.17, "volume": 1232049.0}, {"date": "2026-01-26", "close": 54.77, "volume": 1856188.0}, {"date": "2026-01-27", "close": 55.73, "volume": 1143864.0}, {"date": "2026-01-28", "close": 55.75, "volume": 1416911.0}, {"date": "2026-01-29", "close": 56.24, "volume": 1569546.0}, {"date": "2026-01-30", "close": 55.9, "volume": 1605812.0}, {"date": "2026-02-02", "close": 55.32, "volume": 3048275.0}, {"date": "2026-02-03", "close": 55.27, "volume": 3157474.0}, {"date": "2026-02-04", "close": 55.59, "volume": 1718908.0}, {"date": "2026-02-05", "close": 56.42, "volume": 1929458.0}, {"date": "2026-02-06", "close": 56.0, "volume": 2186784.0}, {"date": "2026-02-09", "close": 55.01, "volume": 2665470.0}, {"date": "2026-02-10", "close": 55.38, "volume": 1122973.0}, {"date": "2026-02-11", "close": 55.7, "volume": 1154405.0}, {"date": "2026-02-12", "close": 55.15, "volume": 6908173.0}, {"date": "2026-02-13", "close": 56.83, "volume": 2345054.0}, {"date": "2026-02-17", "close": 57.35, "volume": 2748812.0}, {"date": "2026-02-18", "close": 56.7, "volume": 1660991.0}, {"date": "2026-02-19", "close": 57.28, "volume": 1618918.0}, {"date": "2026-02-20", "close": 58.19, "volume": 1479198.0}, {"date": "2026-02-23", "close": 58.8, "volume": 1941465.0}, {"date": "2026-02-24", "close": 58.89, "volume": 983311.0}, {"date": "2026-02-25", "close": 58.53, "volume": 1255326.0}, {"date": "2026-02-26", "close": 58.66, "volume": 1485445.0}, {"date": "2026-02-27", "close": 58.94, "volume": 1165862.0}, {"date": "2026-03-02", "close": 59.14, "volume": 1517109.0}, {"date": "2026-03-03", "close": 59.01, "volume": 1178255.0}, {"date": "2026-03-04", "close": 58.9, "volume": 1178816.0}, {"date": "2026-03-05", "close": 58.66, "volume": 1459269.0}, {"date": "2026-03-06", "close": 58.65, "volume": 1596898.0}, {"date": "2026-03-09", "close": 58.19, "volume": 1831198.0}, {"date": "2026-03-10", "close": 58.02, "volume": 1171055.0}, {"date": "2026-03-11", "close": 58.8, "volume": 1466610.0}, {"date": "2026-03-12", "close": 58.36, "volume": 1136010.0}, {"date": "2026-03-13", "close": 58.52, "volume": 1681212.0}, {"date": "2026-03-16", "close": 58.1, "volume": 1403615.0}, {"date": "2026-03-17", "close": 58.34, "volume": 1030716.0}, {"date": "2026-03-18", "close": 57.37, "volume": 1761429.0}, {"date": "2026-03-19", "close": 58.28, "volume": 1491330.0}, {"date": "2026-03-20", "close": 57.99, "volume": 3306258.0}, {"date": "2026-03-23", "close": 58.65, "volume": 1041722.0}, {"date": "2026-03-24", "close": 59.17, "volume": 1272460.0}, {"date": "2026-03-25", "close": 58.89, "volume": 1150088.0}, {"date": "2026-03-26", "close": 58.96, "volume": 1427498.0}, {"date": "2026-03-27", "close": 58.13, "volume": 1733248.0}, {"date": "2026-03-30", "close": 57.67, "volume": 2359998.0}, {"date": "2026-03-31", "close": 57.07, "volume": 2179109.0}, {"date": "2026-04-01", "close": 55.92, "volume": 2534261.0}, {"date": "2026-04-02", "close": 55.9, "volume": 2035517.0}, {"date": "2026-04-06", "close": 55.66, "volume": 1155016.0}, {"date": "2026-04-07", "close": 55.24, "volume": 1907480.0}, {"date": "2026-04-08", "close": 55.89, "volume": 2203080.0}, {"date": "2026-04-09", "close": 56.36, "volume": 1127701.0}, {"date": "2026-04-10", "close": 56.15, "volume": 2155943.0}, {"date": "2026-04-13", "close": 56.07, "volume": 2040258.0}, {"date": "2026-04-14", "close": 55.01, "volume": 3815688.0}, {"date": "2026-04-15", "close": 54.77, "volume": 1064393.0}, {"date": "2026-04-16", "close": 55.24, "volume": 918741.0}, {"date": "2026-04-17", "close": 55.88, "volume": 4334215.0}, {"date": "2026-04-20", "close": 55.69, "volume": 1120379.0}, {"date": "2026-04-21", "close": 55.47, "volume": 2746608.0}, {"date": "2026-04-22", "close": 55.7, "volume": 1652735.0}, {"date": "2026-04-23", "close": 55.61, "volume": 1417364.0}, {"date": "2026-04-24", "close": 55.34, "volume": 3447082.0}, {"date": "2026-04-27", "close": 54.61, "volume": 2243921.0}, {"date": "2026-04-28", "close": 55.08, "volume": 2640510.0}, {"date": "2026-04-29", "close": 55.52, "volume": 3794190.0}, {"date": "2026-04-30", "close": 56.27, "volume": 2352289.0}, {"date": "2026-05-01", "close": 56.61, "volume": 2124803.0}, {"date": "2026-05-04", "close": 57.17, "volume": 2088090.0}, {"date": "2026-05-05", "close": 55.66, "volume": 3304848.0}, {"date": "2026-05-06", "close": 55.66, "volume": 6238381.0}, {"date": "2026-05-07", "close": 56.27, "volume": 2043995.0}, {"date": "2026-05-08", "close": 54.0, "volume": 2524268.0}, {"date": "2026-05-11", "close": 54.03, "volume": 1826782.0}, {"date": "2026-05-12", "close": 54.39, "volume": 1559900.0}, {"date": "2026-05-13", "close": 54.81, "volume": 1970896.0}, {"date": "2026-05-14", "close": 55.57, "volume": 5008067.0}, {"date": "2026-05-15", "close": 54.77, "volume": 2523217.0}, {"date": "2026-05-18", "close": 55.44, "volume": 1420720.0}, {"date": "2026-05-19", "close": 55.59, "volume": 1217528.0}, {"date": "2026-05-20", "close": 55.44, "volume": 1373360.0}, {"date": "2026-05-21", "close": 55.62, "volume": 1715060.0}, {"date": "2026-05-22", "close": 56.47, "volume": 1793858.0}, {"date": "2026-05-26", "close": 56.47, "volume": 1855084.0}, {"date": "2026-05-27", "close": 55.71, "volume": 1845431.0}, {"date": "2026-05-28", "close": 55.49, "volume": 1696283.0}, {"date": "2026-05-29", "close": 54.65, "volume": 2218276.0}, {"date": "2026-06-01", "close": 54.99, "volume": 1291197.0}, {"date": "2026-06-02", "close": 55.68, "volume": 924213.0}, {"date": "2026-06-03", "close": 55.26, "volume": 1709558.0}, {"date": "2026-06-04", "close": 56.32, "volume": 1554169.0}, {"date": "2026-06-05", "close": 56.48, "volume": 1681331.0}, {"date": "2026-06-08", "close": 56.41, "volume": 960781.0}, {"date": "2026-06-09", "close": 56.5, "volume": 1995608.0}, {"date": "2026-06-10", "close": 56.39, "volume": 1293095.0}, {"date": "2026-06-11", "close": 56.49, "volume": 1426368.0}, {"date": "2026-06-12", "close": 56.87, "volume": 1769549.0}, {"date": "2026-06-15", "close": 55.67, "volume": 2086576.0}, {"date": "2026-06-16", "close": 56.08, "volume": 1134675.0}, {"date": "2026-06-17", "close": 55.91, "volume": 1082520.0}, {"date": "2026-06-18", "close": 56.84, "volume": 3188465.0}, {"date": "2026-06-22", "close": 56.9, "volume": 1541175.0}, {"date": "2026-06-23", "close": 57.68, "volume": 1074543.0}, {"date": "2026-06-24", "close": 56.23, "volume": 1494413.0}, {"date": "2026-06-25", "close": 56.07, "volume": 1532988.0}, {"date": "2026-06-26", "close": 56.52, "volume": 1121141.0}, {"date": "2026-06-29", "close": 56.22, "volume": 940710.0}, {"date": "2026-06-30", "close": 56.33, "volume": 818499.0}, {"date": "2026-07-01", "close": 55.92, "volume": 1075103.0}, {"date": "2026-07-02", "close": 57.16, "volume": 1022674.0}, {"date": "2026-07-06", "close": 56.97, "volume": 796147.0}, {"date": "2026-07-07", "close": 57.51, "volume": 1518014.0}, {"date": "2026-07-08", "close": 57.44, "volume": 1564218.0}, {"date": "2026-07-09", "close": 57.19, "volume": 969077.0}, {"date": "2026-07-10", "close": 56.95, "volume": 1198375.0}, {"date": "2026-07-13", "close": 57.21, "volume": 1342017.0}, {"date": "2026-07-14", "close": 56.51, "volume": 1821427.0}, {"date": "2026-07-15", "close": 56.41, "volume": 1077101.0}, {"date": "2026-07-16", "close": 57.17, "volume": 1219691.0}, {"date": "2026-07-17", "close": 57.06, "volume": 1936576.0}, {"date": "2026-07-20", "close": 57.13, "volume": 1281183.0}, {"date": "2026-07-21", "close": 56.49, "volume": 1661460.0}, {"date": "2026-07-22", "close": 56.61, "volume": 1534057.0}, {"date": "2026-07-23", "close": 57.51, "volume": 1353347.0}, {"date": "2026-07-24", "close": 58.65, "volume": 1781116.0}, {"date": "2026-07-27", "close": 58.36, "volume": 2141886.0}, {"date": "2026-07-28", "close": 59.2, "volume": 1997237.0}, {"date": "2026-07-29", "close": 57.79, "volume": 2177943.0}, {"date": "2026-07-30", "close": 57.61, "volume": 2158711.0}, {"date": "2026-07-31", "close": 58.45, "volume": 1202400.0}, {"date": "2026-08-03", "close": 58.91, "volume": 1603061.0}, {"date": "2026-08-04", "close": 60.51, "volume": 2051818.0}, {"date": "2026-08-05", "close": 59.29, "volume": 1998043.0}, {"date": "2026-08-06", "close": 60.42, "volume": 1620603.0}, {"date": "2026-08-07", "close": 58.85, "volume": 1937945.0}], "refreshing": true}