{"ticker": "SCI", "overview": {"cik": "89089", "ticker": "SCI", "name": "SERVICE CORP INTERNATIONAL", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002133", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000089089-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052534", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052457", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052441", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007575", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007460", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007459", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000089089-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000089089-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000089089-26-000076", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000089089-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000089089-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034522", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034452", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034449", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0001628280-26-034447", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034445", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034443", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034441", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034439", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034435", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0000089089-26-000061", "price_sensitive": false}]}, "description": "SERVICE CORP INTERNATIONAL trades as SCI on the NYSE and is registered in the United States, classified under Services-Personal Services (SIC 7200). Privy Trades holds 34 insider filings for the company, from July 2026 to August 2026. Across those, 3 insiders disclosed 3 sales totalling $28.42M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 28423918.4778, "net": -28423918.4778, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-08-03"}, "metrics": {"ticker": "SCI", "has_prices": true, "as_of": "2026-08-07", "last": 85.01, "prev_close": 84.96, "change": 0.05000000000001137, "change_pct": 0.0005885122410547478, "session_volume": 986639.0, "vwap_5": 85.40724839796164, "vwap_20": 82.42292043545342, "vwap_60": 76.62841887445522, "vwap_250": 79.49689127357611, "high_52w": 87.73, "low_52w": 68.77, "avg_volume_20": 1283912.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T48", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "-\n$100,000\nF S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}, {"id": "0001628280-26-059255", "src": "INSIDERS", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Victor L. Lund", "who_key": "LUND VICTOR L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16374855.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on SCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1202988/000162828026059255/0001628280-26-059255-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}, {"id": "HOUSE-2026-20035408-T49", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "-\n$100,000\nF S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130539}, {"id": "0001628280-26-052457", "src": "INSIDERS", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Eric D. Tanzberger", "who_key": "TANZBERGER ERIC D", "role": "Exec. VP, and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4715063.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "The CFO takes $4.7M off the table in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1243196/000162828026052457/0001628280-26-052457-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0001088875-26-000051", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4% passive stake in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000051-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "0001628280-26-052534", "src": "INSIDERS", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Thomas L. Ryan", "who_key": "RYAN THOMAS L", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21601953.7978, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "The CEO takes $21.6M off the table in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1243194/000162828026052534/0001628280-26-052534-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001628280-26-052441", "src": "INSIDERS", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "John H. Faulk", "who_key": "Faulk John H", "role": "SVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2106901.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Someone inside SCI is selling \u2014 $2.1M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1486448/000162828026052441/0001628280-26-052441-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "HOUSE-2026-20035118-T49", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "ns >\n$200?\nF S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "HOUSE-2026-20035118-T48", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "- $15,000\nF S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}, {"id": "HOUSE-2026-20035118-T47", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "- $15,000\nF S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152139}, {"id": "HOUSE-2026-20035118-T46", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "- $15,000\nF S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156459}, {"id": "HOUSE-2026-20035118-T44", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "from Middleby Corp.\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169419}, {"id": "HOUSE-2026-20035118-T45", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "- $15,000\nF S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178059}, {"id": "13DG-0000315066-26-002133", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "FMR LLC takes a 5.9% passive stake in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002133-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "HOUSE-2026-20034718-T34", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "F S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242859}, {"id": "HOUSE-2026-20034718-T33", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "F S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "HOUSE-2026-20034718-T32", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "F S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "HOUSE-2026-20034718-T35", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "F S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "HOUSE-2026-20034718-T36", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "F S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "HOUSE-2026-20034487-T14", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "F S: New\nDC Service Corporation International\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100119-26-001002", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Service Corp International", "who_key": "SERVICE CORP INTERNATIONAL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "SERVICE CORP INTERNATIONAL takes a 5.08% passive stake in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/89089/0002100119-26-001002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000643", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Service Corp International", "who_key": "SERVICE CORP INTERNATIONAL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "SERVICE CORP INTERNATIONAL crosses 5% of SCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89089/0002100121-26-000643-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002273", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Service Corp International", "who_key": "SERVICE CORP INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "SERVICE CORP INTERNATIONAL adjusts its stake in SCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89089/0000102909-26-002273-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2025-20030891-T541", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "okerage Account 924\nSP Service Corporation International\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683499}, {"id": "HOUSE-2025-20030891-T540", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "okerage Account 924\nSP Service Corporation International\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715179}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-35", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "Service Corporation International Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells SCI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885899}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-35", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "Service Corporation International Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells SCI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885899}, {"id": "HOUSE-2022-20022081-T47", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "f New York Brokerage Account 340\nJT Service Corporation International", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064459}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-18", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "Service Corporation International Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys SCI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143659}, {"id": "HOUSE-2022-20021854-T0", "src": "CONGRESS", "ticker": "SCI", "cik": "", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Service Corporation International", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Alan S. Lowenthal picks up SCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021854.pdf", "trade_date": "2022-09-27", "timestamp": "2022-09-27", "mins": 2156619}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002133", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "FMR LLC takes a 5.9% passive stake in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002133-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001088875-26-000051", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4% passive stake in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000051-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0002100119-26-001002", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Service Corp International", "who_key": "SERVICE CORP INTERNATIONAL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "SERVICE CORP INTERNATIONAL takes a 5.08% passive stake in SCI", "source_url": "https://www.sec.gov/Archives/edgar/data/89089/0002100119-26-001002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000643", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Service Corp International", "who_key": "SERVICE CORP INTERNATIONAL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "SERVICE CORP INTERNATIONAL crosses 5% of SCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89089/0002100121-26-000643-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002273", "src": "13DG", "ticker": "SCI", "cik": "89089", "company": "SERVICE CORP INTERNATIONAL", "company_raw": "SERVICE CORP INTERNATIONAL", "who": "Service Corp International", "who_key": "SERVICE CORP INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "SERVICE CORP INTERNATIONAL adjusts its stake in SCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/89089/0000102909-26-002273-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Service Corporation International Common Stock", "new_value": "SERVICE CORP INTERNATIONAL", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000089089", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000089089", "applied": 1, "detected_at": "2026-10-27T10:11:50.561190"}]}, "key_people": [{"who": "Thomas L. Ryan", "who_key": "RYAN THOMAS L", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21601953.7978, "net": -21601953.7978, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21601953.7978, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1243194/000162828026052534/0001628280-26-052534-index.htm"}], "latest": {"action": "SELL", "amount": 21601953.7978, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1243194/000162828026052534/0001628280-26-052534-index.htm"}}, {"who": "Eric D. Tanzberger", "who_key": "TANZBERGER ERIC D", "role": "Exec. VP, and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4715063.24, "net": -4715063.24, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4715063.24, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1243196/000162828026052457/0001628280-26-052457-index.htm"}], "latest": {"action": "SELL", "amount": 4715063.24, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1243196/000162828026052457/0001628280-26-052457-index.htm"}}, {"who": "John H. Faulk", "who_key": "Faulk John H", "role": "SVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2106901.44, "net": -2106901.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2106901.44, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486448/000162828026052441/0001628280-26-052441-index.htm"}], "latest": {"action": "SELL", "amount": 2106901.44, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486448/000162828026052441/0001628280-26-052441-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 63014.0, "net": -63014.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 0, "net": 5005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-09-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021854.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021786.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021825.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021787.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021787.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-09-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021854.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [{"date": "2026-08-04", "net": -1001.0}, {"date": "2026-08-25", "net": -50001.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002133", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000089089-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052534", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052457", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052441", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007575", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007460", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007459", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000089089-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000089089-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000089089-26-000076", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000089089-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000089089-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034522", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034452", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034449", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0001628280-26-034447", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034445", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034443", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034441", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034439", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034435", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0000089089-26-000061", "price_sensitive": false}], "performance": {"ticker": "SCI", "has_prices": true, "summary": {"n": 7, "avg": 0.4031756569685774, "win_rate": 1.0, "best": 0.48748906386701674, "worst": 0.06796482412060316, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 79.6, "return": 0.06796482412060316}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 61.01, "return": 0.3933781347320113}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-09-27", "score": 0.0, "ref_price": 57.15, "return": 0.48748906386701674}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-09-26", "score": 0.0, "ref_price": 57.87, "return": 0.46898220148608966}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-09-23", "score": 0.0, "ref_price": 57.95, "return": 0.4669542709232097}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-09-23", "score": 0.0, "ref_price": 57.95, "return": 0.4669542709232097}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-09-22", "score": 0.0, "ref_price": 57.81, "return": 0.4705068327279018}]}, "price_series": [{"date": "2016-08-08", "close": 27.07, "volume": 1636384.0}, {"date": "2016-08-09", "close": 26.9, "volume": 1040082.0}, {"date": "2016-08-10", "close": 26.65, "volume": 710577.0}, {"date": "2016-08-11", "close": 26.9, "volume": 1012075.0}, {"date": "2016-08-12", "close": 27.37, "volume": 1296393.0}, {"date": "2016-08-15", "close": 27.41, "volume": 935212.0}, {"date": "2016-08-16", "close": 26.98, "volume": 629405.0}, {"date": "2016-08-17", "close": 26.68, "volume": 849243.0}, {"date": "2016-08-18", "close": 26.82, "volume": 895809.0}, {"date": "2016-08-19", "close": 26.89, "volume": 922152.0}, {"date": "2016-08-22", "close": 26.87, "volume": 810148.0}, {"date": "2016-08-23", "close": 27.06, "volume": 623527.0}, {"date": "2016-08-24", "close": 26.61, "volume": 735012.0}, {"date": "2016-08-25", "close": 26.69, "volume": 615130.0}, {"date": "2016-08-26", "close": 26.7, "volume": 684179.0}, {"date": "2016-08-29", "close": 26.62, "volume": 690708.0}, {"date": "2016-08-30", "close": 26.51, "volume": 594355.0}, {"date": "2016-08-31", "close": 26.44, "volume": 956300.0}, {"date": "2016-09-01", "close": 26.2, "volume": 1207154.0}, {"date": "2016-09-02", "close": 26.92, "volume": 784862.0}, {"date": "2016-09-06", "close": 26.85, "volume": 705255.0}, {"date": "2016-09-07", "close": 26.67, "volume": 713206.0}, {"date": "2016-09-08", "close": 26.51, "volume": 566229.0}, {"date": "2016-09-09", "close": 26.16, "volume": 979638.0}, {"date": "2016-09-12", "close": 26.3, "volume": 620320.0}, {"date": "2016-09-13", "close": 26.02, "volume": 1042296.0}, {"date": "2016-09-14", "close": 25.99, "volume": 1322449.0}, {"date": "2016-09-15", "close": 26.11, "volume": 6416753.0}, {"date": "2016-09-16", "close": 26.29, "volume": 2430887.0}, {"date": "2016-09-19", "close": 26.45, "volume": 1320645.0}, {"date": "2016-09-20", "close": 26.3, "volume": 1235154.0}, {"date": "2016-09-21", "close": 26.44, "volume": 1210807.0}, {"date": "2016-09-22", "close": 26.81, "volume": 1243890.0}, {"date": "2016-09-23", "close": 26.45, "volume": 2171038.0}, {"date": "2016-09-26", "close": 26.56, "volume": 1016932.0}, {"date": "2016-09-27", "close": 26.73, "volume": 1111791.0}, {"date": "2016-09-28", "close": 26.86, "volume": 1074524.0}, {"date": "2016-09-29", "close": 26.31, "volume": 629348.0}, {"date": "2016-09-30", "close": 26.54, "volume": 1046927.0}, {"date": "2016-10-03", "close": 26.44, "volume": 1198072.0}, {"date": "2016-10-04", "close": 26.28, "volume": 481317.0}, {"date": "2016-10-05", "close": 26.28, "volume": 834868.0}, {"date": "2016-10-06", "close": 26.3, "volume": 916061.0}, {"date": "2016-10-07", "close": 26.51, "volume": 2144854.0}, {"date": "2016-10-10", "close": 26.66, "volume": 928243.0}, {"date": "2016-10-11", "close": 26.44, "volume": 968429.0}, {"date": "2016-10-12", "close": 26.47, "volume": 817893.0}, {"date": "2016-10-13", "close": 26.63, "volume": 834462.0}, {"date": "2016-10-14", "close": 26.47, "volume": 664901.0}, {"date": "2016-10-17", "close": 26.5, "volume": 827536.0}, {"date": "2016-10-18", "close": 26.53, "volume": 571845.0}, {"date": "2016-10-19", "close": 26.49, "volume": 588160.0}, {"date": "2016-10-20", "close": 26.11, "volume": 1106244.0}, {"date": "2016-10-21", "close": 26.18, "volume": 744740.0}, {"date": "2016-10-24", "close": 26.32, "volume": 1534030.0}, {"date": "2016-10-25", "close": 26.16, "volume": 597653.0}, {"date": "2016-10-26", "close": 26.01, "volume": 1880115.0}, {"date": "2016-10-27", "close": 25.56, "volume": 2895295.0}, {"date": "2016-10-28", "close": 25.61, "volume": 1891483.0}, {"date": "2016-10-31", "close": 25.6, "volume": 1510258.0}, {"date": "2016-11-01", "close": 25.24, "volume": 1434096.0}, {"date": "2016-11-02", "close": 25.09, "volume": 978644.0}, {"date": "2016-11-03", "close": 25.06, "volume": 760291.0}, {"date": "2016-11-04", "close": 24.9, "volume": 689535.0}, {"date": "2016-11-07", "close": 25.24, "volume": 941372.0}, {"date": "2016-11-08", "close": 25.61, "volume": 1185615.0}, {"date": "2016-11-09", "close": 25.79, "volume": 1475232.0}, {"date": "2016-11-10", "close": 25.43, "volume": 1440262.0}, {"date": "2016-11-11", "close": 25.56, "volume": 1111854.0}, {"date": "2016-11-14", "close": 25.76, "volume": 1971283.0}, {"date": "2016-11-15", "close": 25.91, "volume": 880185.0}, {"date": "2016-11-16", "close": 25.95, "volume": 1156570.0}, {"date": "2016-11-17", "close": 26.28, "volume": 1041241.0}, {"date": "2016-11-18", "close": 26.4, "volume": 986708.0}, {"date": "2016-11-21", "close": 27.03, "volume": 1400376.0}, {"date": "2016-11-22", "close": 27.07, "volume": 982597.0}, {"date": "2016-11-23", "close": 27.2, "volume": 516329.0}, {"date": "2016-11-25", "close": 27.27, "volume": 190290.0}, {"date": "2016-11-28", "close": 27.24, "volume": 886047.0}, {"date": "2016-11-29", "close": 27.08, "volume": 1148203.0}, {"date": "2016-11-30", "close": 26.99, "volume": 1575498.0}, {"date": "2016-12-01", "close": 27.04, "volume": 999162.0}, {"date": "2016-12-02", "close": 27.05, "volume": 1044965.0}, {"date": "2016-12-05", "close": 26.63, "volume": 1181304.0}, {"date": "2016-12-06", "close": 26.6, "volume": 1433857.0}, {"date": "2016-12-07", "close": 26.9, "volume": 840471.0}, {"date": "2016-12-08", "close": 27.09, "volume": 1075949.0}, {"date": "2016-12-09", "close": 27.2, "volume": 730500.0}, {"date": "2016-12-12", "close": 26.81, "volume": 741900.0}, {"date": "2016-12-13", "close": 27.29, "volume": 1193154.0}, {"date": "2016-12-14", "close": 26.83, "volume": 922842.0}, {"date": "2016-12-15", "close": 27.04, "volume": 713863.0}, {"date": "2016-12-16", "close": 27.72, "volume": 4132943.0}, {"date": "2016-12-19", "close": 27.9, "volume": 1357303.0}, {"date": "2016-12-20", "close": 28.28, "volume": 1727154.0}, {"date": "2016-12-21", "close": 28.48, "volume": 950517.0}, {"date": "2016-12-22", "close": 28.46, "volume": 972788.0}, {"date": "2016-12-23", "close": 28.48, "volume": 570636.0}, {"date": "2016-12-27", "close": 28.62, "volume": 891581.0}, {"date": "2016-12-28", "close": 28.51, "volume": 842572.0}, {"date": "2016-12-29", "close": 28.56, "volume": 809886.0}, {"date": "2016-12-30", "close": 28.4, "volume": 1233710.0}, {"date": "2017-01-03", "close": 28.81, "volume": 1684580.0}, {"date": "2017-01-04", "close": 28.86, "volume": 1803167.0}, {"date": "2017-01-05", "close": 28.99, "volume": 1100306.0}, {"date": "2017-01-06", "close": 29.15, "volume": 1082987.0}, {"date": "2017-01-09", "close": 28.83, "volume": 1436971.0}, {"date": "2017-01-10", "close": 28.92, "volume": 646150.0}, {"date": "2017-01-11", "close": 28.94, "volume": 1090769.0}, {"date": "2017-01-12", "close": 28.88, "volume": 1382931.0}, {"date": "2017-01-13", "close": 28.95, "volume": 2318727.0}, {"date": "2017-01-17", "close": 28.85, "volume": 1305496.0}, {"date": "2017-01-18", "close": 29.04, "volume": 686740.0}, {"date": "2017-01-19", "close": 28.86, "volume": 1011489.0}, {"date": "2017-01-20", "close": 28.94, "volume": 585120.0}, {"date": "2017-01-23", "close": 28.85, "volume": 788785.0}, {"date": "2017-01-24", "close": 29.32, "volume": 631660.0}, {"date": "2017-01-25", "close": 29.27, "volume": 967798.0}, {"date": "2017-01-26", "close": 29.36, "volume": 1149933.0}, {"date": "2017-01-27", "close": 29.23, "volume": 777002.0}, {"date": "2017-01-30", "close": 29.22, "volume": 1511490.0}, {"date": "2017-01-31", "close": 29.13, "volume": 1403078.0}, {"date": "2017-02-01", "close": 29.18, "volume": 848080.0}, {"date": "2017-02-02", "close": 29.21, "volume": 835475.0}, {"date": "2017-02-03", "close": 29.49, "volume": 751462.0}, {"date": "2017-02-06", "close": 29.23, "volume": 799500.0}, {"date": "2017-02-07", "close": 29.22, "volume": 770857.0}, {"date": "2017-02-08", "close": 29.14, "volume": 749694.0}, {"date": "2017-02-09", "close": 29.25, "volume": 1228009.0}, {"date": "2017-02-10", "close": 29.46, "volume": 573437.0}, {"date": "2017-02-13", "close": 29.55, "volume": 1622958.0}, {"date": "2017-02-14", "close": 31.75, "volume": 4725590.0}, {"date": "2017-02-15", "close": 31.64, "volume": 3167062.0}, {"date": "2017-02-16", "close": 31.35, "volume": 2041552.0}, {"date": "2017-02-17", "close": 31.32, "volume": 2004915.0}, {"date": "2017-02-21", "close": 31.64, "volume": 1849379.0}, {"date": "2017-02-22", "close": 31.58, "volume": 1867765.0}, {"date": "2017-02-23", "close": 31.16, "volume": 1330524.0}, {"date": "2017-02-24", "close": 31.21, "volume": 1228790.0}, {"date": "2017-02-27", "close": 31.16, "volume": 1246737.0}, {"date": "2017-02-28", "close": 30.73, "volume": 1625290.0}, {"date": "2017-03-01", "close": 30.93, "volume": 2340094.0}, {"date": "2017-03-02", "close": 31.08, "volume": 1122312.0}, {"date": "2017-03-03", "close": 31.24, "volume": 1185213.0}, {"date": "2017-03-06", "close": 31.23, "volume": 1114054.0}, {"date": "2017-03-07", "close": 31.17, "volume": 720034.0}, {"date": "2017-03-08", "close": 30.92, "volume": 789675.0}, {"date": "2017-03-09", "close": 30.87, "volume": 912128.0}, {"date": "2017-03-10", "close": 30.81, "volume": 1073370.0}, {"date": "2017-03-13", "close": 30.84, "volume": 512255.0}, {"date": "2017-03-14", "close": 30.76, "volume": 485161.0}, {"date": "2017-03-15", "close": 30.93, "volume": 763239.0}, {"date": "2017-03-16", "close": 30.88, "volume": 585280.0}, {"date": "2017-03-17", "close": 31.01, "volume": 1335805.0}, {"date": "2017-03-20", "close": 30.87, "volume": 747782.0}, {"date": "2017-03-21", "close": 30.39, "volume": 775649.0}, {"date": "2017-03-22", "close": 30.22, "volume": 1134920.0}, {"date": "2017-03-23", "close": 30.41, "volume": 660485.0}, {"date": "2017-03-24", "close": 30.34, "volume": 943972.0}, {"date": "2017-03-27", "close": 30.56, "volume": 1639556.0}, {"date": "2017-03-28", "close": 30.47, "volume": 820329.0}, {"date": "2017-03-29", "close": 30.46, "volume": 690903.0}, {"date": "2017-03-30", "close": 30.59, "volume": 791173.0}, {"date": "2017-03-31", "close": 30.88, "volume": 675964.0}, {"date": "2017-04-03", "close": 30.72, "volume": 830937.0}, {"date": "2017-04-04", "close": 30.36, "volume": 998333.0}, {"date": "2017-04-05", "close": 30.25, "volume": 742363.0}, {"date": "2017-04-06", "close": 30.58, "volume": 671309.0}, {"date": "2017-04-07", "close": 30.53, "volume": 695029.0}, {"date": "2017-04-10", "close": 30.65, "volume": 574770.0}, {"date": "2017-04-11", "close": 31.05, "volume": 788781.0}, {"date": "2017-04-12", "close": 30.76, "volume": 544886.0}, {"date": "2017-04-13", "close": 30.58, "volume": 570077.0}, {"date": "2017-04-17", "close": 31.0, "volume": 573536.0}, {"date": "2017-04-18", "close": 31.18, "volume": 830225.0}, {"date": "2017-04-19", "close": 31.09, "volume": 1534721.0}, {"date": "2017-04-20", "close": 31.38, "volume": 784073.0}, {"date": "2017-04-21", "close": 31.33, "volume": 560912.0}, {"date": "2017-04-24", "close": 31.75, "volume": 1518432.0}, {"date": "2017-04-25", "close": 31.67, "volume": 893893.0}, {"date": "2017-04-26", "close": 31.92, "volume": 1349211.0}, {"date": "2017-04-27", "close": 32.91, "volume": 2110965.0}, {"date": "2017-04-28", "close": 32.22, "volume": 2790754.0}, {"date": "2017-05-01", "close": 32.15, "volume": 1448990.0}, {"date": "2017-05-02", "close": 31.84, "volume": 1523604.0}, {"date": "2017-05-03", "close": 31.81, "volume": 768139.0}, {"date": "2017-05-04", "close": 32.05, "volume": 727996.0}, {"date": "2017-05-05", "close": 32.23, "volume": 684977.0}, {"date": "2017-05-08", "close": 32.34, "volume": 980770.0}, {"date": "2017-05-09", "close": 32.05, "volume": 624369.0}, {"date": "2017-05-10", "close": 32.28, "volume": 594369.0}, {"date": "2017-05-11", "close": 32.0, "volume": 775108.0}, {"date": "2017-05-12", "close": 32.01, "volume": 579880.0}, {"date": "2017-05-15", "close": 31.98, "volume": 531542.0}, {"date": "2017-05-16", "close": 31.77, "volume": 624556.0}, {"date": "2017-05-17", "close": 31.49, "volume": 1190597.0}, {"date": "2017-05-18", "close": 31.64, "volume": 1005999.0}, {"date": "2017-05-19", "close": 31.95, "volume": 783457.0}, {"date": "2017-05-22", "close": 32.14, "volume": 991303.0}, {"date": "2017-05-23", "close": 31.86, "volume": 1232864.0}, {"date": "2017-05-24", "close": 31.97, "volume": 403212.0}, {"date": "2017-05-25", "close": 32.1, "volume": 679466.0}, {"date": "2017-05-26", "close": 31.96, "volume": 650451.0}, {"date": "2017-05-30", "close": 31.94, "volume": 881969.0}, {"date": "2017-05-31", "close": 31.88, "volume": 819217.0}, {"date": "2017-06-01", "close": 32.28, "volume": 1830424.0}, {"date": "2017-06-02", "close": 32.48, "volume": 1007016.0}, {"date": "2017-06-05", "close": 32.18, "volume": 597412.0}, {"date": "2017-06-06", "close": 31.86, "volume": 920650.0}, {"date": "2017-06-07", "close": 31.71, "volume": 968735.0}, {"date": "2017-06-08", "close": 31.69, "volume": 573569.0}, {"date": "2017-06-09", "close": 31.69, "volume": 632576.0}, {"date": "2017-06-12", "close": 31.89, "volume": 675661.0}, {"date": "2017-06-13", "close": 32.29, "volume": 1021560.0}, {"date": "2017-06-14", "close": 32.26, "volume": 977271.0}, {"date": "2017-06-15", "close": 32.4, "volume": 912838.0}, {"date": "2017-06-16", "close": 32.2, "volume": 1649851.0}, {"date": "2017-06-19", "close": 32.49, "volume": 865911.0}, {"date": "2017-06-20", "close": 32.38, "volume": 898503.0}, {"date": "2017-06-21", "close": 32.13, "volume": 551352.0}, {"date": "2017-06-22", "close": 32.37, "volume": 598840.0}, {"date": "2017-06-23", "close": 32.15, "volume": 1184703.0}, {"date": "2017-06-26", "close": 32.82, "volume": 1080078.0}, {"date": "2017-06-27", "close": 32.67, "volume": 945541.0}, {"date": "2017-06-28", "close": 33.2, "volume": 988992.0}, {"date": "2017-06-29", "close": 33.2, "volume": 1750770.0}, {"date": "2017-06-30", "close": 33.45, "volume": 1943692.0}, {"date": "2017-07-03", "close": 33.2, "volume": 564484.0}, {"date": "2017-07-05", "close": 33.33, "volume": 1250746.0}, {"date": "2017-07-06", "close": 32.99, "volume": 975236.0}, {"date": "2017-07-07", "close": 33.45, "volume": 658584.0}, {"date": "2017-07-10", "close": 33.25, "volume": 802524.0}, {"date": "2017-07-11", "close": 33.53, "volume": 1369506.0}, {"date": "2017-07-12", "close": 34.23, "volume": 1914363.0}, {"date": "2017-07-13", "close": 34.26, "volume": 797571.0}, {"date": "2017-07-14", "close": 34.25, "volume": 675848.0}, {"date": "2017-07-17", "close": 34.05, "volume": 942924.0}, {"date": "2017-07-18", "close": 34.12, "volume": 1642373.0}, {"date": "2017-07-19", "close": 34.16, "volume": 1002342.0}, {"date": "2017-07-20", "close": 34.06, "volume": 946039.0}, {"date": "2017-07-21", "close": 34.1, "volume": 470500.0}, {"date": "2017-07-24", "close": 34.19, "volume": 1080882.0}, {"date": "2017-07-25", "close": 34.25, "volume": 1482858.0}, {"date": "2017-07-26", "close": 33.72, "volume": 1370198.0}, {"date": "2017-07-27", "close": 35.13, "volume": 3039604.0}, {"date": "2017-07-28", "close": 34.89, "volume": 1652543.0}, {"date": "2017-07-31", "close": 34.73, "volume": 781761.0}, {"date": "2017-08-01", "close": 34.88, "volume": 1071146.0}, {"date": "2017-08-02", "close": 34.74, "volume": 714773.0}, {"date": "2017-08-03", "close": 34.83, "volume": 585345.0}, {"date": "2017-08-04", "close": 34.81, "volume": 427816.0}, {"date": "2017-08-07", "close": 35.07, "volume": 965284.0}, {"date": "2017-08-08", "close": 35.1, "volume": 689327.0}, {"date": "2017-08-09", "close": 34.96, "volume": 482385.0}, {"date": "2017-08-10", "close": 34.9, "volume": 725664.0}, {"date": "2017-08-11", "close": 34.9, "volume": 503471.0}, {"date": "2017-08-14", "close": 35.31, "volume": 1308066.0}, {"date": "2017-08-15", "close": 35.35, "volume": 679097.0}, {"date": "2017-08-16", "close": 35.8, "volume": 1072510.0}, {"date": "2017-08-17", "close": 35.04, "volume": 990078.0}, {"date": "2017-08-18", "close": 35.36, "volume": 1123871.0}, {"date": "2017-08-21", "close": 35.28, "volume": 611400.0}, {"date": "2017-08-22", "close": 35.51, "volume": 660319.0}, {"date": "2017-08-23", "close": 35.39, "volume": 560133.0}, {"date": "2017-08-24", "close": 35.28, "volume": 612055.0}, {"date": "2017-08-25", "close": 35.51, "volume": 536671.0}, {"date": "2017-08-28", "close": 35.16, "volume": 871141.0}, {"date": "2017-08-29", "close": 35.26, "volume": 564881.0}, {"date": "2017-08-30", "close": 35.15, "volume": 1298041.0}, {"date": "2017-08-31", "close": 35.34, "volume": 700017.0}, {"date": "2017-09-01", "close": 35.45, "volume": 692077.0}, {"date": "2017-09-05", "close": 35.24, "volume": 797366.0}, {"date": "2017-09-06", "close": 34.7, "volume": 1013581.0}, {"date": "2017-09-07", "close": 34.77, "volume": 1041377.0}, {"date": "2017-09-08", "close": 34.7, "volume": 1153255.0}, {"date": "2017-09-11", "close": 34.97, "volume": 1470966.0}, {"date": "2017-09-12", "close": 35.34, "volume": 658847.0}, {"date": "2017-09-13", "close": 35.37, "volume": 1252634.0}, {"date": "2017-09-14", "close": 35.32, "volume": 672112.0}, {"date": "2017-09-15", "close": 35.03, "volume": 993901.0}, {"date": "2017-09-18", "close": 34.76, "volume": 1300081.0}, {"date": "2017-09-19", "close": 34.75, "volume": 1307411.0}, {"date": "2017-09-20", "close": 34.75, "volume": 1733763.0}, {"date": "2017-09-21", "close": 34.75, "volume": 1247222.0}, {"date": "2017-09-22", "close": 35.02, "volume": 1450150.0}, {"date": "2017-09-25", "close": 34.61, "volume": 1171172.0}, {"date": "2017-09-26", "close": 34.26, "volume": 1303161.0}, {"date": "2017-09-27", "close": 34.38, "volume": 1355097.0}, {"date": "2017-09-28", "close": 34.55, "volume": 1130431.0}, {"date": "2017-09-29", "close": 34.5, "volume": 961750.0}, {"date": "2017-10-02", "close": 34.47, "volume": 1101313.0}, {"date": "2017-10-03", "close": 34.49, "volume": 988589.0}, {"date": "2017-10-04", "close": 34.7, "volume": 2930701.0}, {"date": "2017-10-05", "close": 34.67, "volume": 1357879.0}, {"date": "2017-10-06", "close": 34.57, "volume": 916107.0}, {"date": "2017-10-09", "close": 33.95, "volume": 1260798.0}, {"date": "2017-10-10", "close": 34.38, "volume": 888579.0}, {"date": "2017-10-11", "close": 34.25, "volume": 1117366.0}, {"date": "2017-10-12", "close": 34.22, "volume": 1098883.0}, {"date": "2017-10-13", "close": 34.24, "volume": 585982.0}, {"date": "2017-10-16", "close": 34.29, "volume": 987664.0}, {"date": "2017-10-17", "close": 34.34, "volume": 758455.0}, {"date": "2017-10-18", "close": 34.25, "volume": 781771.0}, {"date": "2017-10-19", "close": 34.29, "volume": 649430.0}, {"date": "2017-10-20", "close": 34.33, "volume": 778611.0}, {"date": "2017-10-23", "close": 34.16, "volume": 1530119.0}, {"date": "2017-10-24", "close": 33.78, "volume": 1722067.0}, {"date": "2017-10-25", "close": 33.29, "volume": 1653840.0}, {"date": "2017-10-26", "close": 35.4, "volume": 3154835.0}, {"date": "2017-10-27", "close": 35.62, "volume": 1972541.0}, {"date": "2017-10-30", "close": 35.25, "volume": 1266556.0}, {"date": "2017-10-31", "close": 35.46, "volume": 997475.0}, {"date": "2017-11-01", "close": 35.06, "volume": 1184770.0}, {"date": "2017-11-02", "close": 35.24, "volume": 1114824.0}, {"date": "2017-11-03", "close": 35.85, "volume": 941453.0}, {"date": "2017-11-06", "close": 36.27, "volume": 686360.0}, {"date": "2017-11-07", "close": 36.14, "volume": 569497.0}, {"date": "2017-11-08", "close": 35.55, "volume": 869800.0}, {"date": "2017-11-09", "close": 35.38, "volume": 702465.0}, {"date": "2017-11-10", "close": 34.8, "volume": 1651334.0}, {"date": "2017-11-13", "close": 34.8, "volume": 860538.0}, {"date": "2017-11-14", "close": 34.79, "volume": 995860.0}, {"date": "2017-11-15", "close": 34.81, "volume": 1185125.0}, {"date": "2017-11-16", "close": 35.6, "volume": 878744.0}, {"date": "2017-11-17", "close": 35.72, "volume": 673859.0}, {"date": "2017-11-20", "close": 35.61, "volume": 480593.0}, {"date": "2017-11-21", "close": 35.87, "volume": 613592.0}, {"date": "2017-11-22", "close": 35.88, "volume": 529818.0}, {"date": "2017-11-24", "close": 35.75, "volume": 219887.0}, {"date": "2017-11-27", "close": 35.51, "volume": 687160.0}, {"date": "2017-11-28", "close": 35.91, "volume": 457472.0}, {"date": "2017-11-29", "close": 36.81, "volume": 796334.0}, {"date": "2017-11-30", "close": 36.95, "volume": 834283.0}, {"date": "2017-12-01", "close": 36.98, "volume": 1144737.0}, {"date": "2017-12-04", "close": 37.27, "volume": 1565353.0}, {"date": "2017-12-05", "close": 37.65, "volume": 1435382.0}, {"date": "2017-12-06", "close": 37.49, "volume": 750288.0}, {"date": "2017-12-07", "close": 37.61, "volume": 877879.0}, {"date": "2017-12-08", "close": 37.77, "volume": 699226.0}, {"date": "2017-12-11", "close": 37.85, "volume": 1093309.0}, {"date": "2017-12-12", "close": 38.0, "volume": 1062863.0}, {"date": "2017-12-13", "close": 37.44, "volume": 769809.0}, {"date": "2017-12-14", "close": 37.15, "volume": 947913.0}, {"date": "2017-12-15", "close": 36.83, "volume": 3444091.0}, {"date": "2017-12-18", "close": 36.94, "volume": 1332015.0}, {"date": "2017-12-19", "close": 37.35, "volume": 1313081.0}, {"date": "2017-12-20", "close": 37.63, "volume": 922536.0}, {"date": "2017-12-21", "close": 37.5, "volume": 1147407.0}, {"date": "2017-12-22", "close": 37.34, "volume": 740563.0}, {"date": "2017-12-26", "close": 37.01, "volume": 435494.0}, {"date": "2017-12-27", "close": 37.34, "volume": 1074035.0}, {"date": "2017-12-28", "close": 37.42, "volume": 520925.0}, {"date": "2017-12-29", "close": 37.32, "volume": 720486.0}, {"date": "2018-01-02", "close": 37.71, "volume": 1655997.0}, {"date": "2018-01-03", "close": 37.68, "volume": 933058.0}, {"date": "2018-01-04", "close": 37.89, "volume": 685327.0}, {"date": "2018-01-05", "close": 38.09, "volume": 694680.0}, {"date": "2018-01-08", "close": 38.14, "volume": 905356.0}, {"date": "2018-01-09", "close": 38.26, "volume": 1322736.0}, {"date": "2018-01-10", "close": 38.14, "volume": 1072679.0}, {"date": "2018-01-11", "close": 37.85, "volume": 1394439.0}, {"date": "2018-01-12", "close": 38.07, "volume": 1022988.0}, {"date": "2018-01-16", "close": 38.5, "volume": 1467115.0}, {"date": "2018-01-17", "close": 38.68, "volume": 1173504.0}, {"date": "2018-01-18", "close": 38.55, "volume": 1055677.0}, {"date": "2018-01-19", "close": 39.06, "volume": 1011889.0}, {"date": "2018-01-22", "close": 39.42, "volume": 591486.0}, {"date": "2018-01-23", "close": 39.5, "volume": 729463.0}, {"date": "2018-01-24", "close": 39.64, "volume": 508605.0}, {"date": "2018-01-25", "close": 39.94, "volume": 657550.0}, {"date": "2018-01-26", "close": 39.75, "volume": 967531.0}, {"date": "2018-01-29", "close": 39.73, "volume": 839446.0}, {"date": "2018-01-30", "close": 39.82, "volume": 952983.0}, {"date": "2018-01-31", "close": 39.97, "volume": 1204205.0}, {"date": "2018-02-01", "close": 40.13, "volume": 1816657.0}, {"date": "2018-02-02", "close": 39.2, "volume": 1243076.0}, {"date": "2018-02-05", "close": 37.7, "volume": 3526235.0}, {"date": "2018-02-06", "close": 37.9, "volume": 2498257.0}, {"date": "2018-02-07", "close": 38.31, "volume": 1266324.0}, {"date": "2018-02-08", "close": 37.24, "volume": 1602248.0}, {"date": "2018-02-09", "close": 36.7, "volume": 3124932.0}, {"date": "2018-02-12", "close": 37.7, "volume": 1795707.0}, {"date": "2018-02-13", "close": 37.65, "volume": 1577330.0}, {"date": "2018-02-14", "close": 37.62, "volume": 3600123.0}, {"date": "2018-02-15", "close": 38.6, "volume": 1728752.0}, {"date": "2018-02-16", "close": 38.85, "volume": 1075796.0}, {"date": "2018-02-20", "close": 38.45, "volume": 845659.0}, {"date": "2018-02-21", "close": 37.96, "volume": 1468857.0}, {"date": "2018-02-22", "close": 37.77, "volume": 1141224.0}, {"date": "2018-02-23", "close": 38.13, "volume": 766056.0}, {"date": "2018-02-26", "close": 38.35, "volume": 938373.0}, {"date": "2018-02-27", "close": 37.99, "volume": 858640.0}, {"date": "2018-02-28", "close": 37.43, "volume": 913682.0}, {"date": "2018-03-01", "close": 37.41, "volume": 1022428.0}, {"date": "2018-03-02", "close": 37.82, "volume": 788675.0}, {"date": "2018-03-05", "close": 38.21, "volume": 1093571.0}, {"date": "2018-03-06", "close": 38.64, "volume": 1169510.0}, {"date": "2018-03-07", "close": 38.58, "volume": 1366677.0}, {"date": "2018-03-08", "close": 38.63, "volume": 659395.0}, {"date": "2018-03-09", "close": 39.3, "volume": 1473577.0}, {"date": "2018-03-12", "close": 39.23, "volume": 933412.0}, {"date": "2018-03-13", "close": 38.97, "volume": 535002.0}, {"date": "2018-03-14", "close": 38.81, "volume": 666912.0}, {"date": "2018-03-15", "close": 38.67, "volume": 462469.0}, {"date": "2018-03-16", "close": 38.84, "volume": 1242849.0}, {"date": "2018-03-19", "close": 38.74, "volume": 597267.0}, {"date": "2018-03-20", "close": 38.66, "volume": 1015070.0}, {"date": "2018-03-21", "close": 38.65, "volume": 558251.0}, {"date": "2018-03-22", "close": 37.67, "volume": 878883.0}, {"date": "2018-03-23", "close": 37.03, "volume": 722394.0}, {"date": "2018-03-26", "close": 37.72, "volume": 1150984.0}, {"date": "2018-03-27", "close": 37.43, "volume": 975198.0}, {"date": "2018-03-28", "close": 37.57, "volume": 689059.0}, {"date": "2018-03-29", "close": 37.74, "volume": 1127302.0}, {"date": "2018-04-02", "close": 36.71, "volume": 1336191.0}, {"date": "2018-04-03", "close": 37.15, "volume": 1406487.0}, {"date": "2018-04-04", "close": 37.42, "volume": 1245319.0}, {"date": "2018-04-05", "close": 38.15, "volume": 1074504.0}, {"date": "2018-04-06", "close": 37.7, "volume": 1265576.0}, {"date": "2018-04-09", "close": 37.68, "volume": 1046227.0}, {"date": "2018-04-10", "close": 38.36, "volume": 1143524.0}, {"date": "2018-04-11", "close": 38.06, "volume": 922764.0}, {"date": "2018-04-12", "close": 38.19, "volume": 791321.0}, {"date": "2018-04-13", "close": 38.2, "volume": 731395.0}, {"date": "2018-04-16", "close": 38.64, "volume": 1085885.0}, {"date": "2018-04-17", "close": 38.7, "volume": 877042.0}, {"date": "2018-04-18", "close": 38.84, "volume": 830282.0}, {"date": "2018-04-19", "close": 38.88, "volume": 649794.0}, {"date": "2018-04-20", "close": 38.61, "volume": 890748.0}, {"date": "2018-04-23", "close": 38.6, "volume": 755017.0}, {"date": "2018-04-24", "close": 38.24, "volume": 1454803.0}, {"date": "2018-04-25", "close": 38.85, "volume": 1766635.0}, {"date": "2018-04-26", "close": 37.31, "volume": 2719265.0}, {"date": "2018-04-27", "close": 36.91, "volume": 1377439.0}, {"date": "2018-04-30", "close": 36.51, "volume": 1478046.0}, {"date": "2018-05-01", "close": 36.3, "volume": 1168797.0}, {"date": "2018-05-02", "close": 36.02, "volume": 1138347.0}, {"date": "2018-05-03", "close": 35.83, "volume": 1701243.0}, {"date": "2018-05-04", "close": 36.68, "volume": 1838170.0}, {"date": "2018-05-07", "close": 36.42, "volume": 801562.0}, {"date": "2018-05-08", "close": 36.31, "volume": 1094016.0}, {"date": "2018-05-09", "close": 36.48, "volume": 803311.0}, {"date": "2018-05-10", "close": 36.83, "volume": 624613.0}, {"date": "2018-05-11", "close": 37.0, "volume": 726042.0}, {"date": "2018-05-14", "close": 37.09, "volume": 850733.0}, {"date": "2018-05-15", "close": 37.14, "volume": 757121.0}, {"date": "2018-05-16", "close": 37.42, "volume": 691942.0}, {"date": "2018-05-17", "close": 37.58, "volume": 511437.0}, {"date": "2018-05-18", "close": 37.53, "volume": 628203.0}, {"date": "2018-05-21", "close": 37.85, "volume": 662806.0}, {"date": "2018-05-22", "close": 37.44, "volume": 472519.0}, {"date": "2018-05-23", "close": 37.32, "volume": 573563.0}, {"date": "2018-05-24", "close": 37.49, "volume": 502824.0}, {"date": "2018-05-25", "close": 37.43, "volume": 372401.0}, {"date": "2018-05-29", "close": 36.85, "volume": 806664.0}, {"date": "2018-05-30", "close": 37.3, "volume": 1093186.0}, {"date": "2018-05-31", "close": 36.69, "volume": 678491.0}, {"date": "2018-06-01", "close": 36.56, "volume": 918840.0}, {"date": "2018-06-04", "close": 36.67, "volume": 1090334.0}, {"date": "2018-06-05", "close": 36.44, "volume": 839051.0}, {"date": "2018-06-06", "close": 36.84, "volume": 720400.0}, {"date": "2018-06-07", "close": 37.05, "volume": 592771.0}, {"date": "2018-06-08", "close": 36.66, "volume": 980008.0}, {"date": "2018-06-11", "close": 36.61, "volume": 1029445.0}, {"date": "2018-06-12", "close": 36.5, "volume": 823297.0}, {"date": "2018-06-13", "close": 35.3, "volume": 1674721.0}, {"date": "2018-06-14", "close": 35.31, "volume": 1554105.0}, {"date": "2018-06-15", "close": 35.96, "volume": 1817012.0}, {"date": "2018-06-18", "close": 36.46, "volume": 996080.0}, {"date": "2018-06-19", "close": 36.42, "volume": 1247678.0}, {"date": "2018-06-20", "close": 36.56, "volume": 718528.0}, {"date": "2018-06-21", "close": 36.26, "volume": 568323.0}, {"date": "2018-06-22", "close": 36.19, "volume": 1889055.0}, {"date": "2018-06-25", "close": 35.64, "volume": 786433.0}, {"date": "2018-06-26", "close": 35.8, "volume": 1032880.0}, {"date": "2018-06-27", "close": 35.78, "volume": 1149164.0}, {"date": "2018-06-28", "close": 35.79, "volume": 945408.0}, {"date": "2018-06-29", "close": 35.79, "volume": 918518.0}, {"date": "2018-07-02", "close": 36.09, "volume": 792468.0}, {"date": "2018-07-03", "close": 36.35, "volume": 493978.0}, {"date": "2018-07-05", "close": 36.27, "volume": 1037886.0}, {"date": "2018-07-06", "close": 36.49, "volume": 649418.0}, {"date": "2018-07-09", "close": 36.97, "volume": 920325.0}, {"date": "2018-07-10", "close": 36.97, "volume": 701464.0}, {"date": "2018-07-11", "close": 36.95, "volume": 932021.0}, {"date": "2018-07-12", "close": 37.41, "volume": 767689.0}, {"date": "2018-07-13", "close": 37.46, "volume": 1054040.0}, {"date": "2018-07-16", "close": 37.62, "volume": 1365497.0}, {"date": "2018-07-17", "close": 37.71, "volume": 802458.0}, {"date": "2018-07-18", "close": 37.58, "volume": 708540.0}, {"date": "2018-07-19", "close": 37.67, "volume": 587340.0}, {"date": "2018-07-20", "close": 37.48, "volume": 850511.0}, {"date": "2018-07-23", "close": 37.6, "volume": 594755.0}, {"date": "2018-07-24", "close": 37.72, "volume": 1108710.0}, {"date": "2018-07-25", "close": 37.71, "volume": 872180.0}, {"date": "2018-07-26", "close": 38.02, "volume": 998476.0}, {"date": "2018-07-27", "close": 37.6, "volume": 995785.0}, {"date": "2018-07-30", "close": 37.09, "volume": 1052262.0}, {"date": "2018-07-31", "close": 39.35, "volume": 2039504.0}, {"date": "2018-08-01", "close": 38.72, "volume": 1568173.0}, {"date": "2018-08-02", "close": 39.32, "volume": 1183644.0}, {"date": "2018-08-03", "close": 39.26, "volume": 1351017.0}, {"date": "2018-08-06", "close": 39.93, "volume": 1276380.0}, {"date": "2018-08-07", "close": 40.15, "volume": 1227843.0}, {"date": "2018-08-08", "close": 39.81, "volume": 979517.0}, {"date": "2018-08-09", "close": 39.8, "volume": 625995.0}, {"date": "2018-08-10", "close": 40.3, "volume": 2107225.0}, {"date": "2018-08-13", "close": 40.9, "volume": 1588237.0}, {"date": "2018-08-14", "close": 41.25, "volume": 1332299.0}, {"date": "2018-08-15", "close": 41.63, "volume": 1201357.0}, {"date": "2018-08-16", "close": 41.5, "volume": 1907044.0}, {"date": "2018-08-17", "close": 41.63, "volume": 1572424.0}, {"date": "2018-08-20", "close": 41.85, "volume": 1080722.0}, {"date": "2018-08-21", "close": 42.2, "volume": 1558504.0}, {"date": "2018-08-22", "close": 42.16, "volume": 678347.0}, {"date": "2018-08-23", "close": 42.15, "volume": 1055973.0}, {"date": "2018-08-24", "close": 42.33, "volume": 1392397.0}, {"date": "2018-08-27", "close": 42.58, "volume": 1316016.0}, {"date": "2018-08-28", "close": 42.75, "volume": 996698.0}, {"date": "2018-08-29", "close": 42.7, "volume": 1127648.0}, {"date": "2018-08-30", "close": 41.88, "volume": 873391.0}, {"date": "2018-08-31", "close": 41.96, "volume": 845995.0}, {"date": "2018-09-04", "close": 42.05, "volume": 806517.0}, {"date": "2018-09-05", "close": 41.95, "volume": 868079.0}, {"date": "2018-09-06", "close": 41.87, "volume": 830243.0}, {"date": "2018-09-07", "close": 41.86, "volume": 800485.0}, {"date": "2018-09-10", "close": 41.67, "volume": 1233875.0}, {"date": "2018-09-11", "close": 41.61, "volume": 989000.0}, {"date": "2018-09-12", "close": 41.99, "volume": 965824.0}, {"date": "2018-09-13", "close": 41.99, "volume": 1215267.0}, {"date": "2018-09-14", "close": 42.16, "volume": 753835.0}, {"date": "2018-09-17", "close": 42.51, "volume": 1094631.0}, {"date": "2018-09-18", "close": 43.11, "volume": 1221834.0}, {"date": "2018-09-19", "close": 43.22, "volume": 1022029.0}, {"date": "2018-09-20", "close": 43.74, "volume": 1456038.0}, {"date": "2018-09-21", "close": 43.94, "volume": 2298511.0}, {"date": "2018-09-24", "close": 43.71, "volume": 1551637.0}, {"date": "2018-09-25", "close": 43.76, "volume": 1366260.0}, {"date": "2018-09-26", "close": 43.81, "volume": 850102.0}, {"date": "2018-09-27", "close": 43.76, "volume": 519916.0}, {"date": "2018-09-28", "close": 44.2, "volume": 946023.0}, {"date": "2018-10-01", "close": 44.2, "volume": 1356857.0}, {"date": "2018-10-02", "close": 43.96, "volume": 1582538.0}, {"date": "2018-10-03", "close": 44.15, "volume": 720222.0}, {"date": "2018-10-04", "close": 43.92, "volume": 1020672.0}, {"date": "2018-10-05", "close": 44.47, "volume": 1724428.0}, {"date": "2018-10-08", "close": 44.1, "volume": 979611.0}, {"date": "2018-10-09", "close": 44.21, "volume": 993561.0}, {"date": "2018-10-10", "close": 43.79, "volume": 1916427.0}, {"date": "2018-10-11", "close": 42.83, "volume": 2767335.0}, {"date": "2018-10-12", "close": 43.0, "volume": 2053171.0}, {"date": "2018-10-15", "close": 43.15, "volume": 973227.0}, {"date": "2018-10-16", "close": 44.12, "volume": 1032035.0}, {"date": "2018-10-17", "close": 44.16, "volume": 760719.0}, {"date": "2018-10-18", "close": 43.74, "volume": 782075.0}, {"date": "2018-10-19", "close": 43.47, "volume": 838058.0}, {"date": "2018-10-22", "close": 43.91, "volume": 929309.0}, {"date": "2018-10-23", "close": 43.68, "volume": 1177235.0}, {"date": "2018-10-24", "close": 42.64, "volume": 945191.0}, {"date": "2018-10-25", "close": 43.35, "volume": 989699.0}, {"date": "2018-10-26", "close": 42.91, "volume": 1530033.0}, {"date": "2018-10-29", "close": 42.66, "volume": 1556220.0}, {"date": "2018-10-30", "close": 41.03, "volume": 3077651.0}, {"date": "2018-10-31", "close": 41.47, "volume": 2251409.0}, {"date": "2018-11-01", "close": 42.82, "volume": 1801163.0}, {"date": "2018-11-02", "close": 43.13, "volume": 1248253.0}, {"date": "2018-11-05", "close": 43.0, "volume": 1887169.0}, {"date": "2018-11-06", "close": 44.07, "volume": 1058993.0}, {"date": "2018-11-07", "close": 45.0, "volume": 1089947.0}, {"date": "2018-11-08", "close": 44.82, "volume": 1041563.0}, {"date": "2018-11-09", "close": 44.81, "volume": 876950.0}, {"date": "2018-11-12", "close": 44.64, "volume": 923369.0}, {"date": "2018-11-13", "close": 44.1, "volume": 978340.0}, {"date": "2018-11-14", "close": 44.0, "volume": 749337.0}, {"date": "2018-11-15", "close": 44.29, "volume": 829237.0}, {"date": "2018-11-16", "close": 44.92, "volume": 1057276.0}, {"date": "2018-11-19", "close": 44.7, "volume": 1178628.0}, {"date": "2018-11-20", "close": 43.4, "volume": 1250677.0}, {"date": "2018-11-21", "close": 44.04, "volume": 1667137.0}, {"date": "2018-11-23", "close": 43.91, "volume": 543833.0}, {"date": "2018-11-26", "close": 44.42, "volume": 1021872.0}, {"date": "2018-11-27", "close": 44.03, "volume": 1129528.0}, {"date": "2018-11-28", "close": 45.52, "volume": 986217.0}, {"date": "2018-11-29", "close": 45.88, "volume": 976176.0}, {"date": "2018-11-30", "close": 46.2, "volume": 1256300.0}, {"date": "2018-12-03", "close": 46.97, "volume": 1052827.0}, {"date": "2018-12-04", "close": 45.47, "volume": 1475342.0}, {"date": "2018-12-06", "close": 46.07, "volume": 1059888.0}, {"date": "2018-12-07", "close": 44.62, "volume": 1072741.0}, {"date": "2018-12-10", "close": 45.01, "volume": 1074016.0}, {"date": "2018-12-11", "close": 44.5, "volume": 1307179.0}, {"date": "2018-12-12", "close": 44.75, "volume": 1358034.0}, {"date": "2018-12-13", "close": 44.13, "volume": 1068180.0}, {"date": "2018-12-14", "close": 43.11, "volume": 1122461.0}, {"date": "2018-12-17", "close": 42.16, "volume": 1070280.0}, {"date": "2018-12-18", "close": 41.23, "volume": 1652283.0}, {"date": "2018-12-19", "close": 41.62, "volume": 1703289.0}, {"date": "2018-12-20", "close": 40.29, "volume": 1395457.0}, {"date": "2018-12-21", "close": 38.79, "volume": 2418032.0}, {"date": "2018-12-24", "close": 37.71, "volume": 578786.0}, {"date": "2018-12-26", "close": 39.23, "volume": 900847.0}, {"date": "2018-12-27", "close": 39.57, "volume": 1111629.0}, {"date": "2018-12-28", "close": 39.71, "volume": 902093.0}, {"date": "2018-12-31", "close": 40.26, "volume": 1095125.0}, {"date": "2019-01-02", "close": 40.12, "volume": 979702.0}, {"date": "2019-01-03", "close": 39.44, "volume": 1101633.0}, {"date": "2019-01-04", "close": 40.25, "volume": 928329.0}, {"date": "2019-01-07", "close": 40.4, "volume": 809078.0}, {"date": "2019-01-08", "close": 41.55, "volume": 1051835.0}, {"date": "2019-01-09", "close": 41.4, "volume": 774663.0}, {"date": "2019-01-10", "close": 41.78, "volume": 448198.0}, {"date": "2019-01-11", "close": 42.05, "volume": 489350.0}, {"date": "2019-01-14", "close": 41.61, "volume": 473246.0}, {"date": "2019-01-15", "close": 41.94, "volume": 655915.0}, {"date": "2019-01-16", "close": 42.44, "volume": 854967.0}, {"date": "2019-01-17", "close": 42.56, "volume": 778860.0}, {"date": "2019-01-18", "close": 43.29, "volume": 616367.0}, {"date": "2019-01-22", "close": 42.75, "volume": 1332385.0}, {"date": "2019-01-23", "close": 42.28, "volume": 903946.0}, {"date": "2019-01-24", "close": 42.35, "volume": 632828.0}, {"date": "2019-01-25", "close": 42.5, "volume": 547711.0}, {"date": "2019-01-28", "close": 42.74, "volume": 458066.0}, {"date": "2019-01-29", "close": 43.0, "volume": 471663.0}, {"date": "2019-01-30", "close": 43.66, "volume": 571749.0}, {"date": "2019-01-31", "close": 42.92, "volume": 1325395.0}, {"date": "2019-02-01", "close": 43.26, "volume": 947789.0}, {"date": "2019-02-04", "close": 43.65, "volume": 430904.0}, {"date": "2019-02-05", "close": 43.39, "volume": 775858.0}, {"date": "2019-02-06", "close": 43.62, "volume": 676339.0}, {"date": "2019-02-07", "close": 43.59, "volume": 899489.0}, {"date": "2019-02-08", "close": 43.9, "volume": 918608.0}, {"date": "2019-02-11", "close": 44.06, "volume": 857917.0}, {"date": "2019-02-12", "close": 44.5, "volume": 614241.0}, {"date": "2019-02-13", "close": 45.04, "volume": 689671.0}, {"date": "2019-02-14", "close": 45.36, "volume": 1070039.0}, {"date": "2019-02-15", "close": 45.97, "volume": 1038224.0}, {"date": "2019-02-19", "close": 42.99, "volume": 2726245.0}, {"date": "2019-02-20", "close": 42.73, "volume": 1805414.0}, {"date": "2019-02-21", "close": 42.27, "volume": 1034274.0}, {"date": "2019-02-22", "close": 42.87, "volume": 831600.0}, {"date": "2019-02-25", "close": 42.38, "volume": 973767.0}, {"date": "2019-02-26", "close": 42.26, "volume": 950312.0}, {"date": "2019-02-27", "close": 41.67, "volume": 1248251.0}, {"date": "2019-02-28", "close": 41.34, "volume": 1662329.0}, {"date": "2019-03-01", "close": 41.56, "volume": 1024064.0}, {"date": "2019-03-04", "close": 41.98, "volume": 1114250.0}, {"date": "2019-03-05", "close": 41.67, "volume": 1373571.0}, {"date": "2019-03-06", "close": 40.92, "volume": 1044753.0}, {"date": "2019-03-07", "close": 39.94, "volume": 1717305.0}, {"date": "2019-03-08", "close": 39.88, "volume": 950023.0}, {"date": "2019-03-11", "close": 39.49, "volume": 1337289.0}, {"date": "2019-03-12", "close": 39.54, "volume": 896294.0}, {"date": "2019-03-13", "close": 39.59, "volume": 1092505.0}, {"date": "2019-03-14", "close": 39.53, "volume": 875916.0}, {"date": "2019-03-15", "close": 39.08, "volume": 1380450.0}, {"date": "2019-03-18", "close": 39.72, "volume": 1083077.0}, {"date": "2019-03-19", "close": 39.93, "volume": 1294140.0}, {"date": "2019-03-20", "close": 39.35, "volume": 1025566.0}, {"date": "2019-03-21", "close": 39.83, "volume": 791315.0}, {"date": "2019-03-22", "close": 39.3, "volume": 1170361.0}, {"date": "2019-03-25", "close": 39.38, "volume": 1347889.0}, {"date": "2019-03-26", "close": 40.01, "volume": 1338009.0}, {"date": "2019-03-27", "close": 39.5, "volume": 3923959.0}, {"date": "2019-03-28", "close": 40.13, "volume": 5388597.0}, {"date": "2019-03-29", "close": 40.15, "volume": 2668103.0}, {"date": "2019-04-01", "close": 40.5, "volume": 1888547.0}, {"date": "2019-04-02", "close": 40.45, "volume": 1298586.0}, {"date": "2019-04-03", "close": 40.82, "volume": 1470679.0}, {"date": "2019-04-04", "close": 40.54, "volume": 1060855.0}, {"date": "2019-04-05", "close": 40.69, "volume": 2016452.0}, {"date": "2019-04-08", "close": 41.29, "volume": 978322.0}, {"date": "2019-04-09", "close": 40.87, "volume": 1106440.0}, {"date": "2019-04-10", "close": 41.36, "volume": 736046.0}, {"date": "2019-04-11", "close": 41.31, "volume": 755131.0}, {"date": "2019-04-12", "close": 41.86, "volume": 968775.0}, {"date": "2019-04-15", "close": 42.17, "volume": 986859.0}, {"date": "2019-04-16", "close": 41.57, "volume": 1546996.0}, {"date": "2019-04-17", "close": 41.52, "volume": 1045173.0}, {"date": "2019-04-18", "close": 41.31, "volume": 1336397.0}, {"date": "2019-04-22", "close": 41.27, "volume": 980638.0}, {"date": "2019-04-23", "close": 41.47, "volume": 1435897.0}, {"date": "2019-04-24", "close": 41.64, "volume": 1894919.0}, {"date": "2019-04-25", "close": 42.97, "volume": 2194339.0}, {"date": "2019-04-26", "close": 42.71, "volume": 1435296.0}, {"date": "2019-04-29", "close": 42.0, "volume": 1369132.0}, {"date": "2019-04-30", "close": 41.61, "volume": 1143087.0}, {"date": "2019-05-01", "close": 41.36, "volume": 753930.0}, {"date": "2019-05-02", "close": 41.6, "volume": 718790.0}, {"date": "2019-05-03", "close": 42.02, "volume": 942709.0}, {"date": "2019-05-06", "close": 42.72, "volume": 1007785.0}, {"date": "2019-05-07", "close": 41.71, "volume": 1297359.0}, {"date": "2019-05-08", "close": 42.08, "volume": 870389.0}, {"date": "2019-05-09", "close": 42.32, "volume": 1441874.0}, {"date": "2019-05-10", "close": 42.59, "volume": 725800.0}, {"date": "2019-05-13", "close": 42.12, "volume": 733467.0}, {"date": "2019-05-14", "close": 42.21, "volume": 654965.0}, {"date": "2019-05-15", "close": 42.18, "volume": 533575.0}, {"date": "2019-05-16", "close": 42.62, "volume": 756746.0}, {"date": "2019-05-17", "close": 42.8, "volume": 750038.0}, {"date": "2019-05-20", "close": 42.27, "volume": 727381.0}, {"date": "2019-05-21", "close": 43.02, "volume": 1302328.0}, {"date": "2019-05-22", "close": 43.16, "volume": 811662.0}, {"date": "2019-05-23", "close": 43.27, "volume": 1352388.0}, {"date": "2019-05-24", "close": 43.44, "volume": 864602.0}, {"date": "2019-05-28", "close": 42.73, "volume": 904289.0}, {"date": "2019-05-29", "close": 43.06, "volume": 1257563.0}, {"date": "2019-05-30", "close": 43.54, "volume": 1229838.0}, {"date": "2019-05-31", "close": 43.87, "volume": 1780894.0}, {"date": "2019-06-03", "close": 44.02, "volume": 899612.0}, {"date": "2019-06-04", "close": 44.7, "volume": 782972.0}, {"date": "2019-06-05", "close": 44.93, "volume": 505925.0}, {"date": "2019-06-06", "close": 44.95, "volume": 569674.0}, {"date": "2019-06-07", "close": 45.11, "volume": 606528.0}, {"date": "2019-06-10", "close": 45.2, "volume": 585555.0}, {"date": "2019-06-11", "close": 44.96, "volume": 418950.0}, {"date": "2019-06-12", "close": 45.45, "volume": 710852.0}, {"date": "2019-06-13", "close": 45.93, "volume": 869763.0}, {"date": "2019-06-14", "close": 46.0, "volume": 720781.0}, {"date": "2019-06-17", "close": 45.86, "volume": 506568.0}, {"date": "2019-06-18", "close": 46.33, "volume": 533998.0}, {"date": "2019-06-19", "close": 46.51, "volume": 659313.0}, {"date": "2019-06-20", "close": 46.7, "volume": 625042.0}, {"date": "2019-06-21", "close": 45.89, "volume": 1086313.0}, {"date": "2019-06-24", "close": 45.68, "volume": 565018.0}, {"date": "2019-06-25", "close": 46.1, "volume": 934685.0}, {"date": "2019-06-26", "close": 45.29, "volume": 916246.0}, {"date": "2019-06-27", "close": 46.15, "volume": 733584.0}, {"date": "2019-06-28", "close": 46.78, "volume": 1641947.0}, {"date": "2019-07-01", "close": 46.46, "volume": 861081.0}, {"date": "2019-07-02", "close": 46.87, "volume": 782047.0}, {"date": "2019-07-03", "close": 47.4, "volume": 431440.0}, {"date": "2019-07-05", "close": 47.26, "volume": 451670.0}, {"date": "2019-07-08", "close": 46.75, "volume": 704878.0}, {"date": "2019-07-09", "close": 46.81, "volume": 570146.0}, {"date": "2019-07-10", "close": 46.63, "volume": 1031572.0}, {"date": "2019-07-11", "close": 47.14, "volume": 605338.0}, {"date": "2019-07-12", "close": 47.75, "volume": 614004.0}, {"date": "2019-07-15", "close": 47.35, "volume": 669534.0}, {"date": "2019-07-16", "close": 47.36, "volume": 424963.0}, {"date": "2019-07-17", "close": 46.94, "volume": 500362.0}, {"date": "2019-07-18", "close": 47.36, "volume": 390488.0}, {"date": "2019-07-19", "close": 46.79, "volume": 748071.0}, {"date": "2019-07-22", "close": 46.84, "volume": 660531.0}, {"date": "2019-07-23", "close": 47.3, "volume": 567022.0}, {"date": "2019-07-24", "close": 47.35, "volume": 507740.0}, {"date": "2019-07-25", "close": 47.14, "volume": 535057.0}, {"date": "2019-07-26", "close": 47.21, "volume": 607781.0}, {"date": "2019-07-29", "close": 47.1, "volume": 796389.0}, {"date": "2019-07-30", "close": 47.83, "volume": 2536147.0}, {"date": "2019-07-31", "close": 46.14, "volume": 1377857.0}, {"date": "2019-08-01", "close": 46.44, "volume": 1032136.0}, {"date": "2019-08-02", "close": 45.9, "volume": 625270.0}, {"date": "2019-08-05", "close": 44.81, "volume": 870543.0}, {"date": "2019-08-06", "close": 45.29, "volume": 759851.0}, {"date": "2019-08-07", "close": 45.99, "volume": 836680.0}, {"date": "2019-08-08", "close": 46.92, "volume": 1137633.0}, {"date": "2019-08-09", "close": 47.1, "volume": 505038.0}, {"date": "2019-08-12", "close": 46.93, "volume": 728417.0}, {"date": "2019-08-13", "close": 47.3, "volume": 766562.0}, {"date": "2019-08-14", "close": 46.9, "volume": 886487.0}, {"date": "2019-08-15", "close": 47.2, "volume": 659100.0}, {"date": "2019-08-16", "close": 48.03, "volume": 1146084.0}, {"date": "2019-08-19", "close": 47.93, "volume": 933480.0}, {"date": "2019-08-20", "close": 47.22, "volume": 726536.0}, {"date": "2019-08-21", "close": 47.11, "volume": 1032332.0}, {"date": "2019-08-22", "close": 47.1, "volume": 461070.0}, {"date": "2019-08-23", "close": 46.1, "volume": 632904.0}, {"date": "2019-08-26", "close": 46.89, "volume": 814230.0}, {"date": "2019-08-27", "close": 45.96, "volume": 716868.0}, {"date": "2019-08-28", "close": 46.41, "volume": 689709.0}, {"date": "2019-08-29", "close": 46.85, "volume": 570617.0}, {"date": "2019-08-30", "close": 46.3, "volume": 621666.0}, {"date": "2019-09-03", "close": 46.07, "volume": 504976.0}, {"date": "2019-09-04", "close": 46.26, "volume": 596597.0}, {"date": "2019-09-05", "close": 46.65, "volume": 356905.0}, {"date": "2019-09-06", "close": 46.73, "volume": 465382.0}, {"date": "2019-09-09", "close": 46.66, "volume": 940187.0}, {"date": "2019-09-10", "close": 46.51, "volume": 591983.0}, {"date": "2019-09-11", "close": 46.99, "volume": 527407.0}, {"date": "2019-09-12", "close": 47.39, "volume": 936905.0}, {"date": "2019-09-13", "close": 48.56, "volume": 997945.0}, {"date": "2019-09-16", "close": 47.09, "volume": 947162.0}, {"date": "2019-09-17", "close": 47.52, "volume": 953513.0}, {"date": "2019-09-18", "close": 47.28, "volume": 456937.0}, {"date": "2019-09-19", "close": 47.1, "volume": 881513.0}, {"date": "2019-09-20", "close": 46.92, "volume": 1559973.0}, {"date": "2019-09-23", "close": 47.09, "volume": 598645.0}, {"date": "2019-09-24", "close": 47.05, "volume": 554374.0}, {"date": "2019-09-25", "close": 47.42, "volume": 953429.0}, {"date": "2019-09-26", "close": 46.89, "volume": 919882.0}, {"date": "2019-09-27", "close": 47.43, "volume": 1348990.0}, {"date": "2019-09-30", "close": 47.81, "volume": 708845.0}, {"date": "2019-10-01", "close": 47.35, "volume": 732466.0}, {"date": "2019-10-02", "close": 47.18, "volume": 709627.0}, {"date": "2019-10-03", "close": 46.76, "volume": 445878.0}, {"date": "2019-10-04", "close": 46.6, "volume": 883534.0}, {"date": "2019-10-07", "close": 45.79, "volume": 825741.0}, {"date": "2019-10-08", "close": 45.18, "volume": 1040618.0}, {"date": "2019-10-09", "close": 45.8, "volume": 711471.0}, {"date": "2019-10-10", "close": 46.01, "volume": 531654.0}, {"date": "2019-10-11", "close": 46.51, "volume": 616557.0}, {"date": "2019-10-14", "close": 46.49, "volume": 359923.0}, {"date": "2019-10-15", "close": 46.18, "volume": 517829.0}, {"date": "2019-10-16", "close": 45.95, "volume": 794562.0}, {"date": "2019-10-17", "close": 46.6, "volume": 815055.0}, {"date": "2019-10-18", "close": 46.67, "volume": 631507.0}, {"date": "2019-10-21", "close": 46.67, "volume": 652046.0}, {"date": "2019-10-22", "close": 46.3, "volume": 455529.0}, {"date": "2019-10-23", "close": 45.94, "volume": 714706.0}, {"date": "2019-10-24", "close": 45.9, "volume": 617417.0}, {"date": "2019-10-25", "close": 45.86, "volume": 502597.0}, {"date": "2019-10-28", "close": 45.82, "volume": 711727.0}, {"date": "2019-10-29", "close": 45.6, "volume": 1523123.0}, {"date": "2019-10-30", "close": 45.5, "volume": 1094134.0}, {"date": "2019-10-31", "close": 45.48, "volume": 2282119.0}, {"date": "2019-11-01", "close": 44.05, "volume": 1590711.0}, {"date": "2019-11-04", "close": 44.28, "volume": 1246349.0}, {"date": "2019-11-05", "close": 43.82, "volume": 1532820.0}, {"date": "2019-11-06", "close": 43.98, "volume": 898694.0}, {"date": "2019-11-07", "close": 44.15, "volume": 1238805.0}, {"date": "2019-11-08", "close": 44.0, "volume": 585241.0}, {"date": "2019-11-11", "close": 43.99, "volume": 653442.0}, {"date": "2019-11-12", "close": 44.06, "volume": 636512.0}, {"date": "2019-11-13", "close": 43.78, "volume": 649226.0}, {"date": "2019-11-14", "close": 43.45, "volume": 731275.0}, {"date": "2019-11-15", "close": 43.57, "volume": 842334.0}, {"date": "2019-11-18", "close": 43.68, "volume": 662828.0}, {"date": "2019-11-19", "close": 43.38, "volume": 530458.0}, {"date": "2019-11-20", "close": 43.75, "volume": 896687.0}, {"date": "2019-11-21", "close": 43.24, "volume": 594031.0}, {"date": "2019-11-22", "close": 43.39, "volume": 883741.0}, {"date": "2019-11-25", "close": 43.86, "volume": 977464.0}, {"date": "2019-11-26", "close": 44.17, "volume": 862109.0}, {"date": "2019-11-27", "close": 44.39, "volume": 551326.0}, {"date": "2019-11-29", "close": 44.02, "volume": 382225.0}, {"date": "2019-12-02", "close": 44.34, "volume": 733855.0}, {"date": "2019-12-03", "close": 43.24, "volume": 1292833.0}, {"date": "2019-12-04", "close": 43.44, "volume": 867605.0}, {"date": "2019-12-05", "close": 43.82, "volume": 690898.0}, {"date": "2019-12-06", "close": 44.01, "volume": 1289302.0}, {"date": "2019-12-09", "close": 43.79, "volume": 1056088.0}, {"date": "2019-12-10", "close": 44.36, "volume": 1100273.0}, {"date": "2019-12-11", "close": 45.25, "volume": 1273323.0}, {"date": "2019-12-12", "close": 45.4, "volume": 917265.0}, {"date": "2019-12-13", "close": 45.65, "volume": 882298.0}, {"date": "2019-12-16", "close": 45.59, "volume": 766145.0}, {"date": "2019-12-17", "close": 45.64, "volume": 761389.0}, {"date": "2019-12-18", "close": 45.8, "volume": 960097.0}, {"date": "2019-12-19", "close": 45.55, "volume": 628853.0}, {"date": "2019-12-20", "close": 45.81, "volume": 2532460.0}, {"date": "2019-12-23", "close": 45.87, "volume": 553135.0}, {"date": "2019-12-24", "close": 45.7, "volume": 241649.0}, {"date": "2019-12-26", "close": 46.05, "volume": 393441.0}, {"date": "2019-12-27", "close": 46.14, "volume": 578502.0}, {"date": "2019-12-30", "close": 46.15, "volume": 493262.0}, {"date": "2019-12-31", "close": 46.03, "volume": 832125.0}, {"date": "2020-01-02", "close": 46.2, "volume": 657292.0}, {"date": "2020-01-03", "close": 46.27, "volume": 668722.0}, {"date": "2020-01-06", "close": 46.63, "volume": 766453.0}, {"date": "2020-01-07", "close": 46.54, "volume": 747910.0}, {"date": "2020-01-08", "close": 46.63, "volume": 1098822.0}, {"date": "2020-01-09", "close": 46.98, "volume": 526697.0}, {"date": "2020-01-10", "close": 47.41, "volume": 506641.0}, {"date": "2020-01-13", "close": 47.7, "volume": 392102.0}, {"date": "2020-01-14", "close": 47.62, "volume": 562408.0}, {"date": "2020-01-15", "close": 47.95, "volume": 661294.0}, {"date": "2020-01-16", "close": 48.45, "volume": 494597.0}, {"date": "2020-01-17", "close": 48.5, "volume": 433139.0}, {"date": "2020-01-21", "close": 48.49, "volume": 478669.0}, {"date": "2020-01-22", "close": 48.61, "volume": 636809.0}, {"date": "2020-01-23", "close": 48.35, "volume": 718959.0}, {"date": "2020-01-24", "close": 47.9, "volume": 602706.0}, {"date": "2020-01-27", "close": 47.58, "volume": 785726.0}, {"date": "2020-01-28", "close": 48.28, "volume": 434856.0}, {"date": "2020-01-29", "close": 48.39, "volume": 377355.0}, {"date": "2020-01-30", "close": 48.31, "volume": 520144.0}, {"date": "2020-01-31", "close": 47.95, "volume": 749281.0}, {"date": "2020-02-03", "close": 48.39, "volume": 635615.0}, {"date": "2020-02-04", "close": 46.7, "volume": 1409029.0}, {"date": "2020-02-05", "close": 47.11, "volume": 1554815.0}, {"date": "2020-02-06", "close": 47.2, "volume": 521532.0}, {"date": "2020-02-07", "close": 47.02, "volume": 584470.0}, {"date": "2020-02-10", "close": 47.41, "volume": 410258.0}, {"date": "2020-02-11", "close": 47.58, "volume": 387181.0}, {"date": "2020-02-12", "close": 48.52, "volume": 627314.0}, {"date": "2020-02-13", "close": 48.64, "volume": 572673.0}, {"date": "2020-02-14", "close": 49.96, "volume": 1305138.0}, {"date": "2020-02-18", "close": 50.69, "volume": 1318605.0}, {"date": "2020-02-19", "close": 50.96, "volume": 1190199.0}, {"date": "2020-02-20", "close": 51.99, "volume": 838043.0}, {"date": "2020-02-21", "close": 52.53, "volume": 1061911.0}, {"date": "2020-02-24", "close": 51.94, "volume": 1302451.0}, {"date": "2020-02-25", "close": 51.59, "volume": 1390472.0}, {"date": "2020-02-26", "close": 50.37, "volume": 1323968.0}, {"date": "2020-02-27", "close": 48.59, "volume": 1080991.0}, {"date": "2020-02-28", "close": 47.79, "volume": 2097069.0}, {"date": "2020-03-02", "close": 50.43, "volume": 1479472.0}, {"date": "2020-03-03", "close": 49.61, "volume": 1014206.0}, {"date": "2020-03-04", "close": 52.83, "volume": 1129480.0}, {"date": "2020-03-05", "close": 52.69, "volume": 1140807.0}, {"date": "2020-03-06", "close": 51.55, "volume": 1271642.0}, {"date": "2020-03-09", "close": 49.59, "volume": 1996330.0}, {"date": "2020-03-10", "close": 49.6, "volume": 2357841.0}, {"date": "2020-03-11", "close": 47.08, "volume": 1884340.0}, {"date": "2020-03-12", "close": 42.39, "volume": 2925234.0}, {"date": "2020-03-13", "close": 47.43, "volume": 3371814.0}, {"date": "2020-03-16", "close": 41.34, "volume": 2926271.0}, {"date": "2020-03-17", "close": 40.91, "volume": 2341993.0}, {"date": "2020-03-18", "close": 36.73, "volume": 1973014.0}, {"date": "2020-03-19", "close": 34.86, "volume": 2498197.0}, {"date": "2020-03-20", "close": 35.94, "volume": 2534473.0}, {"date": "2020-03-23", "close": 35.74, "volume": 1950050.0}, {"date": "2020-03-24", "close": 37.48, "volume": 1331478.0}, {"date": "2020-03-25", "close": 35.79, "volume": 2252321.0}, {"date": "2020-03-26", "close": 37.16, "volume": 1906115.0}, {"date": "2020-03-27", "close": 38.73, "volume": 2336657.0}, {"date": "2020-03-30", "close": 40.87, "volume": 2036540.0}, {"date": "2020-03-31", "close": 39.11, "volume": 2645184.0}, {"date": "2020-04-01", "close": 37.21, "volume": 1833908.0}, {"date": "2020-04-02", "close": 37.75, "volume": 1838383.0}, {"date": "2020-04-03", "close": 34.71, "volume": 2480229.0}, {"date": "2020-04-06", "close": 37.22, "volume": 1916216.0}, {"date": "2020-04-07", "close": 38.19, "volume": 1921003.0}, {"date": "2020-04-08", "close": 39.88, "volume": 1107406.0}, {"date": "2020-04-09", "close": 40.51, "volume": 1225560.0}, {"date": "2020-04-13", "close": 38.79, "volume": 945166.0}, {"date": "2020-04-14", "close": 38.91, "volume": 2104755.0}, {"date": "2020-04-15", "close": 38.21, "volume": 1396348.0}, {"date": "2020-04-16", "close": 37.98, "volume": 1426450.0}, {"date": "2020-04-17", "close": 39.59, "volume": 1718235.0}, {"date": "2020-04-20", "close": 39.22, "volume": 1227649.0}, {"date": "2020-04-21", "close": 37.09, "volume": 1559254.0}, {"date": "2020-04-22", "close": 36.95, "volume": 1079770.0}, {"date": "2020-04-23", "close": 37.11, "volume": 1165615.0}, {"date": "2020-04-24", "close": 35.96, "volume": 947655.0}, {"date": "2020-04-27", "close": 37.11, "volume": 1619515.0}, {"date": "2020-04-28", "close": 37.63, "volume": 1394642.0}, {"date": "2020-04-29", "close": 39.27, "volume": 1717670.0}, {"date": "2020-04-30", "close": 36.74, "volume": 2860924.0}, {"date": "2020-05-01", "close": 35.72, "volume": 2199165.0}, {"date": "2020-05-04", "close": 36.38, "volume": 1231002.0}, {"date": "2020-05-05", "close": 37.26, "volume": 1033542.0}, {"date": "2020-05-06", "close": 37.19, "volume": 1639294.0}, {"date": "2020-05-07", "close": 37.76, "volume": 1294951.0}, {"date": "2020-05-08", "close": 38.51, "volume": 652040.0}, {"date": "2020-05-11", "close": 39.46, "volume": 1546630.0}, {"date": "2020-05-12", "close": 37.95, "volume": 1680151.0}, {"date": "2020-05-13", "close": 35.29, "volume": 1339361.0}, {"date": "2020-05-14", "close": 35.32, "volume": 1940147.0}, {"date": "2020-05-15", "close": 35.56, "volume": 1019846.0}, {"date": "2020-05-18", "close": 37.53, "volume": 1333624.0}, {"date": "2020-05-19", "close": 37.06, "volume": 957746.0}, {"date": "2020-05-20", "close": 38.84, "volume": 1110866.0}, {"date": "2020-05-21", "close": 38.51, "volume": 1260534.0}, {"date": "2020-05-22", "close": 38.32, "volume": 567558.0}, {"date": "2020-05-26", "close": 39.04, "volume": 945870.0}, {"date": "2020-05-27", "close": 39.85, "volume": 1188869.0}, {"date": "2020-05-28", "close": 39.77, "volume": 998180.0}, {"date": "2020-05-29", "close": 39.43, "volume": 1060141.0}, {"date": "2020-06-01", "close": 39.33, "volume": 744329.0}, {"date": "2020-06-02", "close": 39.25, "volume": 1248619.0}, {"date": "2020-06-03", "close": 39.72, "volume": 1132336.0}, {"date": "2020-06-04", "close": 39.12, "volume": 836505.0}, {"date": "2020-06-05", "close": 41.02, "volume": 1131755.0}, {"date": "2020-06-08", "close": 42.2, "volume": 1039149.0}, {"date": "2020-06-09", "close": 41.42, "volume": 1144462.0}, {"date": "2020-06-10", "close": 40.36, "volume": 1062476.0}, {"date": "2020-06-11", "close": 38.39, "volume": 1176270.0}, {"date": "2020-06-12", "close": 38.13, "volume": 1468642.0}, {"date": "2020-06-15", "close": 38.35, "volume": 1284699.0}, {"date": "2020-06-16", "close": 39.61, "volume": 1352727.0}, {"date": "2020-06-17", "close": 39.09, "volume": 1073537.0}, {"date": "2020-06-18", "close": 39.59, "volume": 1205158.0}, {"date": "2020-06-19", "close": 39.84, "volume": 2221495.0}, {"date": "2020-06-22", "close": 39.74, "volume": 851266.0}, {"date": "2020-06-23", "close": 40.3, "volume": 1515819.0}, {"date": "2020-06-24", "close": 39.14, "volume": 1009476.0}, {"date": "2020-06-25", "close": 39.2, "volume": 810970.0}, {"date": "2020-06-26", "close": 37.94, "volume": 2944655.0}, {"date": "2020-06-29", "close": 38.49, "volume": 1035925.0}, {"date": "2020-06-30", "close": 38.89, "volume": 1348508.0}, {"date": "2020-07-01", "close": 39.26, "volume": 1072726.0}, {"date": "2020-07-02", "close": 39.23, "volume": 850994.0}, {"date": "2020-07-06", "close": 39.7, "volume": 524532.0}, {"date": "2020-07-07", "close": 38.89, "volume": 884016.0}, {"date": "2020-07-08", "close": 37.78, "volume": 1388781.0}, {"date": "2020-07-09", "close": 36.51, "volume": 1026738.0}, {"date": "2020-07-10", "close": 37.4, "volume": 1072383.0}, {"date": "2020-07-13", "close": 37.31, "volume": 1458164.0}, {"date": "2020-07-14", "close": 37.53, "volume": 1109124.0}, {"date": "2020-07-15", "close": 39.13, "volume": 1395418.0}, {"date": "2020-07-16", "close": 39.1, "volume": 905910.0}, {"date": "2020-07-17", "close": 38.69, "volume": 899175.0}, {"date": "2020-07-20", "close": 38.07, "volume": 786318.0}, {"date": "2020-07-21", "close": 38.54, "volume": 1106749.0}, {"date": "2020-07-22", "close": 38.8, "volume": 1316398.0}, {"date": "2020-07-23", "close": 38.84, "volume": 997960.0}, {"date": "2020-07-24", "close": 38.39, "volume": 857052.0}, {"date": "2020-07-27", "close": 38.41, "volume": 1270901.0}, {"date": "2020-07-28", "close": 38.9, "volume": 1104585.0}, {"date": "2020-07-29", "close": 41.17, "volume": 2307063.0}, {"date": "2020-07-30", "close": 43.4, "volume": 2063973.0}, {"date": "2020-07-31", "close": 43.36, "volume": 1383713.0}, {"date": "2020-08-03", "close": 44.52, "volume": 1334035.0}, {"date": "2020-08-04", "close": 44.01, "volume": 1018893.0}, {"date": "2020-08-05", "close": 45.6, "volume": 1506262.0}, {"date": "2020-08-06", "close": 46.54, "volume": 1806461.0}, {"date": "2020-08-07", "close": 46.76, "volume": 933921.0}, {"date": "2020-08-10", "close": 47.39, "volume": 930620.0}, {"date": "2020-08-11", "close": 47.78, "volume": 1269716.0}, {"date": "2020-08-12", "close": 48.07, "volume": 962151.0}, {"date": "2020-08-13", "close": 47.68, "volume": 1161798.0}, {"date": "2020-08-14", "close": 47.63, "volume": 674255.0}, {"date": "2020-08-17", "close": 47.19, "volume": 951316.0}, {"date": "2020-08-18", "close": 46.38, "volume": 732421.0}, {"date": "2020-08-19", "close": 46.21, "volume": 633667.0}, {"date": "2020-08-20", "close": 45.94, "volume": 578705.0}, {"date": "2020-08-21", "close": 45.91, "volume": 591258.0}, {"date": "2020-08-24", "close": 46.17, "volume": 590076.0}, {"date": "2020-08-25", "close": 46.06, "volume": 668946.0}, {"date": "2020-08-26", "close": 45.57, "volume": 543690.0}, {"date": "2020-08-27", "close": 46.29, "volume": 648617.0}, {"date": "2020-08-28", "close": 46.25, "volume": 565972.0}, {"date": "2020-08-31", "close": 45.65, "volume": 855102.0}, {"date": "2020-09-01", "close": 45.83, "volume": 704303.0}, {"date": "2020-09-02", "close": 46.59, "volume": 470701.0}, {"date": "2020-09-03", "close": 45.44, "volume": 910485.0}, {"date": "2020-09-04", "close": 45.2, "volume": 922170.0}, {"date": "2020-09-08", "close": 44.27, "volume": 895396.0}, {"date": "2020-09-09", "close": 44.62, "volume": 814220.0}, {"date": "2020-09-10", "close": 43.34, "volume": 1065480.0}, {"date": "2020-09-11", "close": 42.94, "volume": 1606816.0}, {"date": "2020-09-14", "close": 43.05, "volume": 1203031.0}, {"date": "2020-09-15", "close": 42.04, "volume": 1240359.0}, {"date": "2020-09-16", "close": 41.4, "volume": 1344386.0}, {"date": "2020-09-17", "close": 40.65, "volume": 1340120.0}, {"date": "2020-09-18", "close": 40.03, "volume": 3180197.0}, {"date": "2020-09-21", "close": 40.27, "volume": 1539747.0}, {"date": "2020-09-22", "close": 40.55, "volume": 1064285.0}, {"date": "2020-09-23", "close": 41.03, "volume": 1308609.0}, {"date": "2020-09-24", "close": 41.43, "volume": 1101754.0}, {"date": "2020-09-25", "close": 42.11, "volume": 968857.0}, {"date": "2020-09-28", "close": 43.07, "volume": 876018.0}, {"date": "2020-09-29", "close": 41.98, "volume": 1057799.0}, {"date": "2020-09-30", "close": 42.18, "volume": 1219338.0}, {"date": "2020-10-01", "close": 42.28, "volume": 818257.0}, {"date": "2020-10-02", "close": 43.27, "volume": 1042421.0}, {"date": "2020-10-05", "close": 44.6, "volume": 1190882.0}, {"date": "2020-10-06", "close": 44.64, "volume": 1051518.0}, {"date": "2020-10-07", "close": 44.68, "volume": 782939.0}, {"date": "2020-10-08", "close": 44.75, "volume": 694853.0}, {"date": "2020-10-09", "close": 44.94, "volume": 566694.0}, {"date": "2020-10-12", "close": 45.18, "volume": 400936.0}, {"date": "2020-10-13", "close": 44.25, "volume": 460793.0}, {"date": "2020-10-14", "close": 43.76, "volume": 637138.0}, {"date": "2020-10-15", "close": 43.98, "volume": 962961.0}, {"date": "2020-10-16", "close": 44.12, "volume": 470194.0}, {"date": "2020-10-19", "close": 43.42, "volume": 469187.0}, {"date": "2020-10-20", "close": 43.99, "volume": 715205.0}, {"date": "2020-10-21", "close": 43.95, "volume": 491458.0}, {"date": "2020-10-22", "close": 44.65, "volume": 619712.0}, {"date": "2020-10-23", "close": 44.47, "volume": 680283.0}, {"date": "2020-10-26", "close": 43.93, "volume": 837684.0}, {"date": "2020-10-27", "close": 43.6, "volume": 703848.0}, {"date": "2020-10-28", "close": 43.57, "volume": 1427178.0}, {"date": "2020-10-29", "close": 46.22, "volume": 2355706.0}, {"date": "2020-10-30", "close": 46.31, "volume": 1420129.0}, {"date": "2020-11-02", "close": 47.4, "volume": 829814.0}, {"date": "2020-11-03", "close": 48.95, "volume": 799956.0}, {"date": "2020-11-04", "close": 48.88, "volume": 642131.0}, {"date": "2020-11-05", "close": 49.84, "volume": 1217951.0}, {"date": "2020-11-06", "close": 49.68, "volume": 552407.0}, {"date": "2020-11-09", "close": 49.32, "volume": 1766568.0}, {"date": "2020-11-10", "close": 49.14, "volume": 840530.0}, {"date": "2020-11-11", "close": 49.44, "volume": 762031.0}, {"date": "2020-11-12", "close": 48.83, "volume": 767696.0}, {"date": "2020-11-13", "close": 49.86, "volume": 692751.0}, {"date": "2020-11-16", "close": 49.89, "volume": 1238839.0}, {"date": "2020-11-17", "close": 50.01, "volume": 2325591.0}, {"date": "2020-11-18", "close": 48.9, "volume": 534691.0}, {"date": "2020-11-19", "close": 48.62, "volume": 439318.0}, {"date": "2020-11-20", "close": 48.52, "volume": 721972.0}, {"date": "2020-11-23", "close": 49.73, "volume": 654821.0}, {"date": "2020-11-24", "close": 49.44, "volume": 1061715.0}, {"date": "2020-11-25", "close": 49.76, "volume": 616661.0}, {"date": "2020-11-27", "close": 49.54, "volume": 398473.0}, {"date": "2020-11-30", "close": 48.64, "volume": 1038513.0}, {"date": "2020-12-01", "close": 49.82, "volume": 851892.0}, {"date": "2020-12-02", "close": 48.9, "volume": 504430.0}, {"date": "2020-12-03", "close": 48.59, "volume": 512777.0}, {"date": "2020-12-04", "close": 49.59, "volume": 505596.0}, {"date": "2020-12-07", "close": 49.28, "volume": 570455.0}, {"date": "2020-12-08", "close": 49.64, "volume": 552141.0}, {"date": "2020-12-09", "close": 49.99, "volume": 726973.0}, {"date": "2020-12-10", "close": 49.12, "volume": 1227752.0}, {"date": "2020-12-11", "close": 49.17, "volume": 607996.0}, {"date": "2020-12-14", "close": 48.83, "volume": 901264.0}, {"date": "2020-12-15", "close": 49.35, "volume": 773315.0}, {"date": "2020-12-16", "close": 49.18, "volume": 825787.0}, {"date": "2020-12-17", "close": 49.28, "volume": 997586.0}, {"date": "2020-12-18", "close": 48.72, "volume": 2173642.0}, {"date": "2020-12-21", "close": 48.74, "volume": 767951.0}, {"date": "2020-12-22", "close": 48.5, "volume": 514197.0}, {"date": "2020-12-23", "close": 48.78, "volume": 457033.0}, {"date": "2020-12-24", "close": 48.74, "volume": 153934.0}, {"date": "2020-12-28", "close": 48.92, "volume": 397931.0}, {"date": "2020-12-29", "close": 48.5, "volume": 484537.0}, {"date": "2020-12-30", "close": 48.56, "volume": 517310.0}, {"date": "2020-12-31", "close": 49.1, "volume": 571264.0}, {"date": "2021-01-04", "close": 48.55, "volume": 658850.0}, {"date": "2021-01-05", "close": 48.86, "volume": 940883.0}, {"date": "2021-01-06", "close": 50.36, "volume": 1102652.0}, {"date": "2021-01-07", "close": 51.07, "volume": 723148.0}, {"date": "2021-01-08", "close": 50.82, "volume": 605579.0}, {"date": "2021-01-11", "close": 49.9, "volume": 558426.0}, {"date": "2021-01-12", "close": 50.06, "volume": 533488.0}, {"date": "2021-01-13", "close": 49.7, "volume": 667224.0}, {"date": "2021-01-14", "close": 50.13, "volume": 946387.0}, {"date": "2021-01-15", "close": 50.04, "volume": 884120.0}, {"date": "2021-01-19", "close": 50.33, "volume": 704652.0}, {"date": "2021-01-20", "close": 51.86, "volume": 962312.0}, {"date": "2021-01-21", "close": 51.75, "volume": 668816.0}, {"date": "2021-01-22", "close": 51.09, "volume": 460739.0}, {"date": "2021-01-25", "close": 52.56, "volume": 1052990.0}, {"date": "2021-01-26", "close": 53.72, "volume": 1563998.0}, {"date": "2021-01-27", "close": 51.74, "volume": 1257718.0}, {"date": "2021-01-28", "close": 50.53, "volume": 982203.0}, {"date": "2021-01-29", "close": 50.43, "volume": 1400684.0}, {"date": "2021-02-01", "close": 50.71, "volume": 883001.0}, {"date": "2021-02-02", "close": 51.1, "volume": 585612.0}, {"date": "2021-02-03", "close": 51.04, "volume": 465062.0}, {"date": "2021-02-04", "close": 51.94, "volume": 492298.0}, {"date": "2021-02-05", "close": 52.47, "volume": 468736.0}, {"date": "2021-02-08", "close": 52.53, "volume": 530300.0}, {"date": "2021-02-09", "close": 52.85, "volume": 573971.0}, {"date": "2021-02-10", "close": 53.44, "volume": 809350.0}, {"date": "2021-02-11", "close": 54.12, "volume": 942890.0}, {"date": "2021-02-12", "close": 54.12, "volume": 975205.0}, {"date": "2021-02-16", "close": 50.74, "volume": 2419624.0}, {"date": "2021-02-17", "close": 49.11, "volume": 1725446.0}, {"date": "2021-02-18", "close": 48.48, "volume": 1671400.0}, {"date": "2021-02-19", "close": 49.21, "volume": 1037512.0}, {"date": "2021-02-22", "close": 50.09, "volume": 840713.0}, {"date": "2021-02-23", "close": 49.82, "volume": 685722.0}, {"date": "2021-02-24", "close": 48.34, "volume": 1265560.0}, {"date": "2021-02-25", "close": 48.1, "volume": 905540.0}, {"date": "2021-02-26", "close": 47.76, "volume": 866552.0}, {"date": "2021-03-01", "close": 49.36, "volume": 1960594.0}, {"date": "2021-03-02", "close": 47.54, "volume": 1028264.0}, {"date": "2021-03-03", "close": 47.03, "volume": 831827.0}, {"date": "2021-03-04", "close": 46.19, "volume": 895356.0}, {"date": "2021-03-05", "close": 47.5, "volume": 741597.0}, {"date": "2021-03-08", "close": 47.84, "volume": 791474.0}, {"date": "2021-03-09", "close": 47.57, "volume": 757501.0}, {"date": "2021-03-10", "close": 47.2, "volume": 1376030.0}, {"date": "2021-03-11", "close": 48.18, "volume": 1030418.0}, {"date": "2021-03-12", "close": 48.11, "volume": 717893.0}, {"date": "2021-03-15", "close": 49.5, "volume": 892082.0}, {"date": "2021-03-16", "close": 49.41, "volume": 697574.0}, {"date": "2021-03-17", "close": 49.64, "volume": 601709.0}, {"date": "2021-03-18", "close": 48.82, "volume": 1527664.0}, {"date": "2021-03-19", "close": 49.08, "volume": 2655753.0}, {"date": "2021-03-22", "close": 48.9, "volume": 1354636.0}, {"date": "2021-03-23", "close": 49.46, "volume": 988246.0}, {"date": "2021-03-24", "close": 49.2, "volume": 558585.0}, {"date": "2021-03-25", "close": 49.96, "volume": 740882.0}, {"date": "2021-03-26", "close": 51.3, "volume": 818296.0}, {"date": "2021-03-29", "close": 51.07, "volume": 734467.0}, {"date": "2021-03-30", "close": 51.45, "volume": 647963.0}, {"date": "2021-03-31", "close": 51.05, "volume": 871746.0}, {"date": "2021-04-01", "close": 52.37, "volume": 1430582.0}, {"date": "2021-04-05", "close": 52.01, "volume": 628120.0}, {"date": "2021-04-06", "close": 52.39, "volume": 682158.0}, {"date": "2021-04-07", "close": 51.61, "volume": 621823.0}, {"date": "2021-04-08", "close": 51.63, "volume": 1591763.0}, {"date": "2021-04-09", "close": 51.72, "volume": 573244.0}, {"date": "2021-04-12", "close": 52.03, "volume": 558492.0}, {"date": "2021-04-13", "close": 51.51, "volume": 479041.0}, {"date": "2021-04-14", "close": 51.68, "volume": 1524221.0}, {"date": "2021-04-15", "close": 52.04, "volume": 675731.0}, {"date": "2021-04-16", "close": 52.29, "volume": 760643.0}, {"date": "2021-04-19", "close": 51.36, "volume": 972924.0}, {"date": "2021-04-20", "close": 51.72, "volume": 1047262.0}, {"date": "2021-04-21", "close": 51.88, "volume": 987118.0}, {"date": "2021-04-22", "close": 51.7, "volume": 1227778.0}, {"date": "2021-04-23", "close": 53.23, "volume": 1313143.0}, {"date": "2021-04-26", "close": 52.95, "volume": 803295.0}, {"date": "2021-04-27", "close": 53.19, "volume": 730584.0}, {"date": "2021-04-28", "close": 53.47, "volume": 944429.0}, {"date": "2021-04-29", "close": 54.08, "volume": 1369135.0}, {"date": "2021-04-30", "close": 53.44, "volume": 1287873.0}, {"date": "2021-05-03", "close": 53.31, "volume": 1372252.0}, {"date": "2021-05-04", "close": 56.71, "volume": 2731968.0}, {"date": "2021-05-05", "close": 55.8, "volume": 1202315.0}, {"date": "2021-05-06", "close": 55.58, "volume": 967983.0}, {"date": "2021-05-07", "close": 55.86, "volume": 700020.0}, {"date": "2021-05-10", "close": 56.0, "volume": 1061385.0}, {"date": "2021-05-11", "close": 54.28, "volume": 1397152.0}, {"date": "2021-05-12", "close": 53.85, "volume": 1053957.0}, {"date": "2021-05-13", "close": 54.6, "volume": 1079430.0}, {"date": "2021-05-14", "close": 54.87, "volume": 648571.0}, {"date": "2021-05-17", "close": 53.72, "volume": 670873.0}, {"date": "2021-05-18", "close": 53.19, "volume": 607116.0}, {"date": "2021-05-19", "close": 52.65, "volume": 701273.0}, {"date": "2021-05-20", "close": 52.55, "volume": 957233.0}, {"date": "2021-05-21", "close": 52.71, "volume": 828554.0}, {"date": "2021-05-24", "close": 52.79, "volume": 528527.0}, {"date": "2021-05-25", "close": 52.25, "volume": 546925.0}, {"date": "2021-05-26", "close": 52.12, "volume": 649956.0}, {"date": "2021-05-27", "close": 52.26, "volume": 1202789.0}, {"date": "2021-05-28", "close": 53.02, "volume": 649529.0}, {"date": "2021-06-01", "close": 53.45, "volume": 1043155.0}, {"date": "2021-06-02", "close": 52.6, "volume": 637567.0}, {"date": "2021-06-03", "close": 52.53, "volume": 642986.0}, {"date": "2021-06-04", "close": 52.96, "volume": 677199.0}, {"date": "2021-06-07", "close": 52.65, "volume": 635672.0}, {"date": "2021-06-08", "close": 53.67, "volume": 857006.0}, {"date": "2021-06-09", "close": 53.56, "volume": 674265.0}, {"date": "2021-06-10", "close": 54.18, "volume": 858310.0}, {"date": "2021-06-11", "close": 55.01, "volume": 855573.0}, {"date": "2021-06-14", "close": 53.94, "volume": 603422.0}, {"date": "2021-06-15", "close": 53.56, "volume": 442600.0}, {"date": "2021-06-16", "close": 52.9, "volume": 794930.0}, {"date": "2021-06-17", "close": 52.54, "volume": 553333.0}, {"date": "2021-06-18", "close": 51.79, "volume": 1551886.0}, {"date": "2021-06-21", "close": 52.61, "volume": 509096.0}, {"date": "2021-06-22", "close": 52.49, "volume": 490756.0}, {"date": "2021-06-23", "close": 52.05, "volume": 591732.0}, {"date": "2021-06-24", "close": 52.57, "volume": 528349.0}, {"date": "2021-06-25", "close": 53.85, "volume": 2198707.0}, {"date": "2021-06-28", "close": 53.09, "volume": 968401.0}, {"date": "2021-06-29", "close": 53.62, "volume": 796134.0}, {"date": "2021-06-30", "close": 53.59, "volume": 859355.0}, {"date": "2021-07-01", "close": 54.21, "volume": 832022.0}, {"date": "2021-07-02", "close": 54.48, "volume": 403301.0}, {"date": "2021-07-06", "close": 54.33, "volume": 1177659.0}, {"date": "2021-07-07", "close": 54.82, "volume": 890127.0}, {"date": "2021-07-08", "close": 54.62, "volume": 559392.0}, {"date": "2021-07-09", "close": 55.32, "volume": 531806.0}, {"date": "2021-07-12", "close": 56.12, "volume": 725040.0}, {"date": "2021-07-13", "close": 55.54, "volume": 444374.0}, {"date": "2021-07-14", "close": 55.99, "volume": 494533.0}, {"date": "2021-07-15", "close": 55.89, "volume": 436974.0}, {"date": "2021-07-16", "close": 55.95, "volume": 446558.0}, {"date": "2021-07-19", "close": 56.07, "volume": 1211197.0}, {"date": "2021-07-20", "close": 57.1, "volume": 1358689.0}, {"date": "2021-07-21", "close": 57.14, "volume": 921707.0}, {"date": "2021-07-22", "close": 57.26, "volume": 854728.0}, {"date": "2021-07-23", "close": 58.0, "volume": 807670.0}, {"date": "2021-07-26", "close": 58.02, "volume": 779332.0}, {"date": "2021-07-27", "close": 57.89, "volume": 923682.0}, {"date": "2021-07-28", "close": 58.25, "volume": 807713.0}, {"date": "2021-07-29", "close": 61.99, "volume": 1998863.0}, {"date": "2021-07-30", "close": 62.49, "volume": 1910551.0}, {"date": "2021-08-02", "close": 62.59, "volume": 1357437.0}, {"date": "2021-08-03", "close": 63.62, "volume": 811886.0}, {"date": "2021-08-04", "close": 63.43, "volume": 983911.0}, {"date": "2021-08-05", "close": 64.0, "volume": 884402.0}, {"date": "2021-08-06", "close": 63.92, "volume": 852314.0}, {"date": "2021-08-09", "close": 64.25, "volume": 1396293.0}, {"date": "2021-08-10", "close": 64.65, "volume": 921035.0}, {"date": "2021-08-11", "close": 64.64, "volume": 1800651.0}, {"date": "2021-08-12", "close": 65.13, "volume": 833828.0}, {"date": "2021-08-13", "close": 65.05, "volume": 867423.0}, {"date": "2021-08-16", "close": 65.35, "volume": 574906.0}, {"date": "2021-08-17", "close": 64.79, "volume": 969639.0}, {"date": "2021-08-18", "close": 64.12, "volume": 1378084.0}, {"date": "2021-08-19", "close": 63.76, "volume": 1140447.0}, {"date": "2021-08-20", "close": 63.9, "volume": 715238.0}, {"date": "2021-08-23", "close": 63.11, "volume": 902073.0}, {"date": "2021-08-24", "close": 62.45, "volume": 1088983.0}, {"date": "2021-08-25", "close": 62.94, "volume": 755670.0}, {"date": "2021-08-26", "close": 62.16, "volume": 534417.0}, {"date": "2021-08-27", "close": 62.67, "volume": 602817.0}, {"date": "2021-08-30", "close": 62.56, "volume": 527936.0}, {"date": "2021-08-31", "close": 62.76, "volume": 638550.0}, {"date": "2021-09-01", "close": 63.6, "volume": 1025461.0}, {"date": "2021-09-02", "close": 64.18, "volume": 772005.0}, {"date": "2021-09-03", "close": 63.6, "volume": 575073.0}, {"date": "2021-09-07", "close": 62.62, "volume": 694813.0}, {"date": "2021-09-08", "close": 63.47, "volume": 703548.0}, {"date": "2021-09-09", "close": 62.46, "volume": 799285.0}, {"date": "2021-09-10", "close": 62.28, "volume": 927094.0}, {"date": "2021-09-13", "close": 62.14, "volume": 657882.0}, {"date": "2021-09-14", "close": 61.66, "volume": 567636.0}, {"date": "2021-09-15", "close": 61.73, "volume": 746894.0}, {"date": "2021-09-16", "close": 62.0, "volume": 644708.0}, {"date": "2021-09-17", "close": 61.77, "volume": 1791078.0}, {"date": "2021-09-20", "close": 61.02, "volume": 749664.0}, {"date": "2021-09-21", "close": 60.76, "volume": 619436.0}, {"date": "2021-09-22", "close": 61.42, "volume": 991885.0}, {"date": "2021-09-23", "close": 61.84, "volume": 646425.0}, {"date": "2021-09-24", "close": 61.22, "volume": 1357132.0}, {"date": "2021-09-27", "close": 61.26, "volume": 1222082.0}, {"date": "2021-09-28", "close": 60.27, "volume": 1188250.0}, {"date": "2021-09-29", "close": 60.78, "volume": 1675993.0}, {"date": "2021-09-30", "close": 60.26, "volume": 1018356.0}, {"date": "2021-10-01", "close": 60.75, "volume": 1072290.0}, {"date": "2021-10-04", "close": 61.14, "volume": 1189020.0}, {"date": "2021-10-05", "close": 61.92, "volume": 1151840.0}, {"date": "2021-10-06", "close": 62.43, "volume": 1050806.0}, {"date": "2021-10-07", "close": 62.87, "volume": 662918.0}, {"date": "2021-10-08", "close": 62.56, "volume": 474120.0}, {"date": "2021-10-11", "close": 62.01, "volume": 445658.0}, {"date": "2021-10-12", "close": 61.54, "volume": 758383.0}, {"date": "2021-10-13", "close": 61.28, "volume": 539568.0}, {"date": "2021-10-14", "close": 62.14, "volume": 529632.0}, {"date": "2021-10-15", "close": 62.19, "volume": 642994.0}, {"date": "2021-10-18", "close": 62.37, "volume": 515443.0}, {"date": "2021-10-19", "close": 61.84, "volume": 466508.0}, {"date": "2021-10-20", "close": 62.29, "volume": 1164575.0}, {"date": "2021-10-21", "close": 62.95, "volume": 610746.0}, {"date": "2021-10-22", "close": 63.67, "volume": 589275.0}, {"date": "2021-10-25", "close": 63.83, "volume": 753719.0}, {"date": "2021-10-26", "close": 63.95, "volume": 622623.0}, {"date": "2021-10-27", "close": 63.39, "volume": 744275.0}, {"date": "2021-10-28", "close": 68.19, "volume": 1303634.0}, {"date": "2021-10-29", "close": 68.49, "volume": 1373452.0}, {"date": "2021-11-01", "close": 69.56, "volume": 1155213.0}, {"date": "2021-11-02", "close": 68.49, "volume": 1118613.0}, {"date": "2021-11-03", "close": 68.48, "volume": 685460.0}, {"date": "2021-11-04", "close": 68.33, "volume": 628719.0}, {"date": "2021-11-05", "close": 66.64, "volume": 935551.0}, {"date": "2021-11-08", "close": 65.86, "volume": 878166.0}, {"date": "2021-11-09", "close": 66.21, "volume": 909189.0}, {"date": "2021-11-10", "close": 66.98, "volume": 737248.0}, {"date": "2021-11-11", "close": 66.79, "volume": 561996.0}, {"date": "2021-11-12", "close": 66.81, "volume": 467703.0}, {"date": "2021-11-15", "close": 67.38, "volume": 513273.0}, {"date": "2021-11-16", "close": 68.27, "volume": 854699.0}, {"date": "2021-11-17", "close": 68.44, "volume": 483734.0}, {"date": "2021-11-18", "close": 67.92, "volume": 682752.0}, {"date": "2021-11-19", "close": 67.72, "volume": 656575.0}, {"date": "2021-11-22", "close": 67.59, "volume": 585387.0}, {"date": "2021-11-23", "close": 68.51, "volume": 507699.0}, {"date": "2021-11-24", "close": 68.37, "volume": 2015333.0}, {"date": "2021-11-26", "close": 67.88, "volume": 636337.0}, {"date": "2021-11-29", "close": 66.63, "volume": 808378.0}, {"date": "2021-11-30", "close": 66.16, "volume": 1911043.0}, {"date": "2021-12-01", "close": 65.67, "volume": 788680.0}, {"date": "2021-12-02", "close": 67.39, "volume": 1094580.0}, {"date": "2021-12-03", "close": 68.0, "volume": 701880.0}, {"date": "2021-12-06", "close": 68.5, "volume": 869451.0}, {"date": "2021-12-07", "close": 68.6, "volume": 601118.0}, {"date": "2021-12-08", "close": 68.55, "volume": 422099.0}, {"date": "2021-12-09", "close": 66.95, "volume": 697144.0}, {"date": "2021-12-10", "close": 68.05, "volume": 517287.0}, {"date": "2021-12-13", "close": 68.44, "volume": 807790.0}, {"date": "2021-12-14", "close": 67.78, "volume": 1046783.0}, {"date": "2021-12-15", "close": 68.45, "volume": 783731.0}, {"date": "2021-12-16", "close": 68.4, "volume": 834512.0}, {"date": "2021-12-17", "close": 67.87, "volume": 1904700.0}, {"date": "2021-12-20", "close": 68.17, "volume": 547502.0}, {"date": "2021-12-21", "close": 67.75, "volume": 785566.0}, {"date": "2021-12-22", "close": 68.79, "volume": 490550.0}, {"date": "2021-12-23", "close": 69.66, "volume": 716955.0}, {"date": "2021-12-27", "close": 71.06, "volume": 788445.0}, {"date": "2021-12-28", "close": 70.26, "volume": 1090924.0}, {"date": "2021-12-29", "close": 71.25, "volume": 832661.0}, {"date": "2021-12-30", "close": 70.72, "volume": 415662.0}, {"date": "2021-12-31", "close": 70.99, "volume": 763165.0}, {"date": "2022-01-03", "close": 69.46, "volume": 732616.0}, {"date": "2022-01-04", "close": 68.9, "volume": 1306877.0}, {"date": "2022-01-05", "close": 67.21, "volume": 982734.0}, {"date": "2022-01-06", "close": 66.91, "volume": 719882.0}, {"date": "2022-01-07", "close": 66.14, "volume": 646687.0}, {"date": "2022-01-10", "close": 66.0, "volume": 641369.0}, {"date": "2022-01-11", "close": 66.43, "volume": 692938.0}, {"date": "2022-01-12", "close": 65.89, "volume": 754765.0}, {"date": "2022-01-13", "close": 66.23, "volume": 544699.0}, {"date": "2022-01-14", "close": 64.99, "volume": 659842.0}, {"date": "2022-01-18", "close": 64.12, "volume": 621515.0}, {"date": "2022-01-19", "close": 64.93, "volume": 704096.0}, {"date": "2022-01-20", "close": 63.1, "volume": 633976.0}, {"date": "2022-01-21", "close": 63.21, "volume": 629069.0}, {"date": "2022-01-24", "close": 64.04, "volume": 791697.0}, {"date": "2022-01-25", "close": 59.54, "volume": 2326611.0}, {"date": "2022-01-26", "close": 60.08, "volume": 1743421.0}, {"date": "2022-01-27", "close": 58.99, "volume": 1192440.0}, {"date": "2022-01-28", "close": 60.63, "volume": 937482.0}, {"date": "2022-01-31", "close": 61.72, "volume": 1731705.0}, {"date": "2022-02-01", "close": 61.85, "volume": 941489.0}, {"date": "2022-02-02", "close": 63.06, "volume": 680410.0}, {"date": "2022-02-03", "close": 62.29, "volume": 387702.0}, {"date": "2022-02-04", "close": 62.79, "volume": 530652.0}, {"date": "2022-02-07", "close": 63.13, "volume": 760715.0}, {"date": "2022-02-08", "close": 63.99, "volume": 911798.0}, {"date": "2022-02-09", "close": 64.89, "volume": 539720.0}, {"date": "2022-02-10", "close": 63.84, "volume": 596949.0}, {"date": "2022-02-11", "close": 63.07, "volume": 597357.0}, {"date": "2022-02-14", "close": 62.81, "volume": 1259243.0}, {"date": "2022-02-15", "close": 60.53, "volume": 1942047.0}, {"date": "2022-02-16", "close": 59.15, "volume": 1930107.0}, {"date": "2022-02-17", "close": 58.12, "volume": 933456.0}, {"date": "2022-02-18", "close": 58.95, "volume": 976909.0}, {"date": "2022-02-22", "close": 58.84, "volume": 931923.0}, {"date": "2022-02-23", "close": 58.54, "volume": 751580.0}, {"date": "2022-02-24", "close": 58.55, "volume": 1115742.0}, {"date": "2022-02-25", "close": 60.99, "volume": 1070436.0}, {"date": "2022-02-28", "close": 60.85, "volume": 1376144.0}, {"date": "2022-03-01", "close": 60.72, "volume": 1262411.0}, {"date": "2022-03-02", "close": 61.77, "volume": 907127.0}, {"date": "2022-03-03", "close": 62.31, "volume": 845640.0}, {"date": "2022-03-04", "close": 61.91, "volume": 777649.0}, {"date": "2022-03-07", "close": 59.94, "volume": 1253459.0}, {"date": "2022-03-08", "close": 59.88, "volume": 1033343.0}, {"date": "2022-03-09", "close": 61.4, "volume": 871655.0}, {"date": "2022-03-10", "close": 60.83, "volume": 930263.0}, {"date": "2022-03-11", "close": 59.78, "volume": 831081.0}, {"date": "2022-03-14", "close": 61.56, "volume": 957667.0}, {"date": "2022-03-15", "close": 63.16, "volume": 1401490.0}, {"date": "2022-03-16", "close": 64.11, "volume": 1075924.0}, {"date": "2022-03-17", "close": 64.48, "volume": 637972.0}, {"date": "2022-03-18", "close": 64.83, "volume": 1354080.0}, {"date": "2022-03-21", "close": 64.5, "volume": 605946.0}, {"date": "2022-03-22", "close": 64.31, "volume": 766470.0}, {"date": "2022-03-23", "close": 63.4, "volume": 571754.0}, {"date": "2022-03-24", "close": 64.73, "volume": 792377.0}, {"date": "2022-03-25", "close": 65.12, "volume": 944950.0}, {"date": "2022-03-28", "close": 64.8, "volume": 928805.0}, {"date": "2022-03-29", "close": 64.34, "volume": 1032538.0}, {"date": "2022-03-30", "close": 66.06, "volume": 1111575.0}, {"date": "2022-03-31", "close": 65.82, "volume": 1029406.0}, {"date": "2022-04-01", "close": 67.01, "volume": 1168590.0}, {"date": "2022-04-04", "close": 65.55, "volume": 817784.0}, {"date": "2022-04-05", "close": 66.52, "volume": 897433.0}, {"date": "2022-04-06", "close": 68.2, "volume": 1602085.0}, {"date": "2022-04-07", "close": 69.42, "volume": 1549157.0}, {"date": "2022-04-08", "close": 69.48, "volume": 794878.0}, {"date": "2022-04-11", "close": 69.63, "volume": 1175752.0}, {"date": "2022-04-12", "close": 70.65, "volume": 1261521.0}, {"date": "2022-04-13", "close": 70.99, "volume": 938622.0}, {"date": "2022-04-14", "close": 70.37, "volume": 815874.0}, {"date": "2022-04-18", "close": 70.6, "volume": 551835.0}, {"date": "2022-04-19", "close": 71.23, "volume": 599225.0}, {"date": "2022-04-20", "close": 71.5, "volume": 966459.0}, {"date": "2022-04-21", "close": 70.81, "volume": 625144.0}, {"date": "2022-04-22", "close": 68.82, "volume": 719773.0}, {"date": "2022-04-25", "close": 69.45, "volume": 732954.0}, {"date": "2022-04-26", "close": 67.9, "volume": 789196.0}, {"date": "2022-04-27", "close": 67.6, "volume": 891926.0}, {"date": "2022-04-28", "close": 67.6, "volume": 1255877.0}, {"date": "2022-04-29", "close": 65.61, "volume": 795219.0}, {"date": "2022-05-02", "close": 64.93, "volume": 864412.0}, {"date": "2022-05-03", "close": 64.38, "volume": 1225816.0}, {"date": "2022-05-04", "close": 71.71, "volume": 2251808.0}, {"date": "2022-05-05", "close": 69.54, "volume": 1441407.0}, {"date": "2022-05-06", "close": 69.4, "volume": 1244648.0}, {"date": "2022-05-09", "close": 69.05, "volume": 1354640.0}, {"date": "2022-05-10", "close": 66.54, "volume": 1198103.0}, {"date": "2022-05-11", "close": 66.23, "volume": 821465.0}, {"date": "2022-05-12", "close": 66.44, "volume": 915677.0}, {"date": "2022-05-13", "close": 67.8, "volume": 942389.0}, {"date": "2022-05-16", "close": 67.69, "volume": 587060.0}, {"date": "2022-05-17", "close": 67.88, "volume": 641542.0}, {"date": "2022-05-18", "close": 66.53, "volume": 1018739.0}, {"date": "2022-05-19", "close": 67.26, "volume": 695222.0}, {"date": "2022-05-20", "close": 68.76, "volume": 1337072.0}, {"date": "2022-05-23", "close": 68.92, "volume": 780892.0}, {"date": "2022-05-24", "close": 68.6, "volume": 666947.0}, {"date": "2022-05-25", "close": 68.39, "volume": 802118.0}, {"date": "2022-05-26", "close": 69.04, "volume": 543277.0}, {"date": "2022-05-27", "close": 70.18, "volume": 742409.0}, {"date": "2022-05-31", "close": 70.03, "volume": 1125923.0}, {"date": "2022-06-01", "close": 69.8, "volume": 669219.0}, {"date": "2022-06-02", "close": 70.94, "volume": 716534.0}, {"date": "2022-06-03", "close": 70.98, "volume": 941816.0}, {"date": "2022-06-06", "close": 71.25, "volume": 474440.0}, {"date": "2022-06-07", "close": 71.65, "volume": 682915.0}, {"date": "2022-06-08", "close": 71.0, "volume": 779968.0}, {"date": "2022-06-09", "close": 69.16, "volume": 807374.0}, {"date": "2022-06-10", "close": 68.66, "volume": 935301.0}, {"date": "2022-06-13", "close": 65.83, "volume": 1057605.0}, {"date": "2022-06-14", "close": 65.56, "volume": 948625.0}, {"date": "2022-06-15", "close": 66.32, "volume": 973221.0}, {"date": "2022-06-16", "close": 63.54, "volume": 1071825.0}, {"date": "2022-06-17", "close": 64.08, "volume": 2535514.0}, {"date": "2022-06-21", "close": 65.26, "volume": 784961.0}, {"date": "2022-06-22", "close": 65.76, "volume": 680060.0}, {"date": "2022-06-23", "close": 66.85, "volume": 779866.0}, {"date": "2022-06-24", "close": 68.56, "volume": 1360808.0}, {"date": "2022-06-27", "close": 68.85, "volume": 654359.0}, {"date": "2022-06-28", "close": 68.46, "volume": 637550.0}, {"date": "2022-06-29", "close": 69.21, "volume": 842397.0}, {"date": "2022-06-30", "close": 69.12, "volume": 1052433.0}, {"date": "2022-07-01", "close": 70.0, "volume": 867990.0}, {"date": "2022-07-05", "close": 69.91, "volume": 876749.0}, {"date": "2022-07-06", "close": 70.08, "volume": 893561.0}, {"date": "2022-07-07", "close": 70.74, "volume": 1060551.0}, {"date": "2022-07-08", "close": 70.63, "volume": 864701.0}, {"date": "2022-07-11", "close": 69.74, "volume": 898184.0}, {"date": "2022-07-12", "close": 69.15, "volume": 654544.0}, {"date": "2022-07-13", "close": 68.89, "volume": 895743.0}, {"date": "2022-07-14", "close": 68.69, "volume": 826451.0}, {"date": "2022-07-15", "close": 69.75, "volume": 850321.0}, {"date": "2022-07-18", "close": 68.74, "volume": 775905.0}, {"date": "2022-07-19", "close": 70.81, "volume": 881240.0}, {"date": "2022-07-20", "close": 71.57, "volume": 806130.0}, {"date": "2022-07-21", "close": 72.13, "volume": 779122.0}, {"date": "2022-07-22", "close": 71.94, "volume": 640824.0}, {"date": "2022-07-25", "close": 72.67, "volume": 781887.0}, {"date": "2022-07-26", "close": 72.5, "volume": 794826.0}, {"date": "2022-07-27", "close": 73.73, "volume": 810336.0}, {"date": "2022-07-28", "close": 74.21, "volume": 1042741.0}, {"date": "2022-07-29", "close": 74.46, "volume": 1092156.0}, {"date": "2022-08-01", "close": 75.01, "volume": 1009887.0}, {"date": "2022-08-02", "close": 73.7, "volume": 1518714.0}, {"date": "2022-08-03", "close": 66.51, "volume": 3899621.0}, {"date": "2022-08-04", "close": 64.78, "volume": 2292049.0}, {"date": "2022-08-05", "close": 64.7, "volume": 1444513.0}, {"date": "2022-08-08", "close": 65.02, "volume": 1232142.0}, {"date": "2022-08-09", "close": 65.29, "volume": 1041874.0}, {"date": "2022-08-10", "close": 66.5, "volume": 845582.0}, {"date": "2022-08-11", "close": 66.45, "volume": 1160559.0}, {"date": "2022-08-12", "close": 67.33, "volume": 665975.0}, {"date": "2022-08-15", "close": 67.49, "volume": 689574.0}, {"date": "2022-08-16", "close": 69.11, "volume": 1395014.0}, {"date": "2022-08-17", "close": 68.23, "volume": 709446.0}, {"date": "2022-08-18", "close": 68.23, "volume": 638297.0}, {"date": "2022-08-19", "close": 67.29, "volume": 926672.0}, {"date": "2022-08-22", "close": 65.89, "volume": 850657.0}, {"date": "2022-08-23", "close": 65.45, "volume": 881591.0}, {"date": "2022-08-24", "close": 65.26, "volume": 836807.0}, {"date": "2022-08-25", "close": 65.54, "volume": 764601.0}, {"date": "2022-08-26", "close": 63.92, "volume": 860292.0}, {"date": "2022-08-29", "close": 62.93, "volume": 788446.0}, {"date": "2022-08-30", "close": 62.59, "volume": 942624.0}, {"date": "2022-08-31", "close": 61.71, "volume": 1019113.0}, {"date": "2022-09-01", "close": 62.0, "volume": 892487.0}, {"date": "2022-09-02", "close": 61.58, "volume": 826399.0}, {"date": "2022-09-06", "close": 61.96, "volume": 1041818.0}, {"date": "2022-09-07", "close": 62.99, "volume": 999105.0}, {"date": "2022-09-08", "close": 62.44, "volume": 904623.0}, {"date": "2022-09-09", "close": 63.19, "volume": 842545.0}, {"date": "2022-09-12", "close": 63.72, "volume": 1121792.0}, {"date": "2022-09-13", "close": 62.17, "volume": 989602.0}, {"date": "2022-09-14", "close": 60.85, "volume": 802867.0}, {"date": "2022-09-15", "close": 60.98, "volume": 826418.0}, {"date": "2022-09-16", "close": 60.6, "volume": 1946110.0}, {"date": "2022-09-19", "close": 61.05, "volume": 775615.0}, {"date": "2022-09-20", "close": 60.18, "volume": 1112262.0}, {"date": "2022-09-21", "close": 58.91, "volume": 1121733.0}, {"date": "2022-09-22", "close": 57.81, "volume": 1052792.0}, {"date": "2022-09-23", "close": 57.95, "volume": 1039514.0}, {"date": "2022-09-26", "close": 57.87, "volume": 1229296.0}, {"date": "2022-09-27", "close": 57.15, "volume": 1145316.0}, {"date": "2022-09-28", "close": 58.45, "volume": 1152931.0}, {"date": "2022-09-29", "close": 58.0, "volume": 1094654.0}, {"date": "2022-09-30", "close": 57.74, "volume": 2253742.0}, {"date": "2022-10-03", "close": 59.35, "volume": 1623324.0}, {"date": "2022-10-04", "close": 61.53, "volume": 1199261.0}, {"date": "2022-10-05", "close": 61.93, "volume": 1285408.0}, {"date": "2022-10-06", "close": 61.01, "volume": 832338.0}, {"date": "2022-10-07", "close": 60.0, "volume": 788729.0}, {"date": "2022-10-10", "close": 60.61, "volume": 976483.0}, {"date": "2022-10-11", "close": 60.92, "volume": 1074916.0}, {"date": "2022-10-12", "close": 61.17, "volume": 939282.0}, {"date": "2022-10-13", "close": 62.04, "volume": 955368.0}, {"date": "2022-10-14", "close": 60.46, "volume": 933750.0}, {"date": "2022-10-17", "close": 60.92, "volume": 958450.0}, {"date": "2022-10-18", "close": 62.03, "volume": 927092.0}, {"date": "2022-10-19", "close": 59.63, "volume": 1302578.0}, {"date": "2022-10-20", "close": 57.88, "volume": 1567233.0}, {"date": "2022-10-21", "close": 58.59, "volume": 1215198.0}, {"date": "2022-10-24", "close": 58.52, "volume": 940397.0}, {"date": "2022-10-25", "close": 60.72, "volume": 1284120.0}, {"date": "2022-10-26", "close": 61.14, "volume": 703253.0}, {"date": "2022-10-27", "close": 59.25, "volume": 1276387.0}, {"date": "2022-10-28", "close": 61.24, "volume": 1009791.0}, {"date": "2022-10-31", "close": 60.61, "volume": 1116803.0}, {"date": "2022-11-01", "close": 61.15, "volume": 1937029.0}, {"date": "2022-11-02", "close": 67.52, "volume": 3024667.0}, {"date": "2022-11-03", "close": 67.2, "volume": 1926281.0}, {"date": "2022-11-04", "close": 69.49, "volume": 1981079.0}, {"date": "2022-11-07", "close": 70.98, "volume": 1081610.0}, {"date": "2022-11-08", "close": 71.94, "volume": 1467907.0}, {"date": "2022-11-09", "close": 70.09, "volume": 1518210.0}, {"date": "2022-11-10", "close": 71.31, "volume": 848412.0}, {"date": "2022-11-11", "close": 69.57, "volume": 1240203.0}, {"date": "2022-11-14", "close": 69.51, "volume": 1038531.0}, {"date": "2022-11-15", "close": 71.14, "volume": 902281.0}, {"date": "2022-11-16", "close": 70.94, "volume": 725877.0}, {"date": "2022-11-17", "close": 70.18, "volume": 697717.0}, {"date": "2022-11-18", "close": 70.33, "volume": 613694.0}, {"date": "2022-11-21", "close": 70.45, "volume": 838447.0}, {"date": "2022-11-22", "close": 71.04, "volume": 678736.0}, {"date": "2022-11-23", "close": 71.17, "volume": 370514.0}, {"date": "2022-11-25", "close": 71.41, "volume": 416415.0}, {"date": "2022-11-28", "close": 70.53, "volume": 837517.0}, {"date": "2022-11-29", "close": 70.58, "volume": 654784.0}, {"date": "2022-11-30", "close": 71.45, "volume": 1063729.0}, {"date": "2022-12-01", "close": 71.01, "volume": 909351.0}, {"date": "2022-12-02", "close": 71.03, "volume": 641810.0}, {"date": "2022-12-05", "close": 69.36, "volume": 748997.0}, {"date": "2022-12-06", "close": 69.57, "volume": 671920.0}, {"date": "2022-12-07", "close": 68.93, "volume": 760214.0}, {"date": "2022-12-08", "close": 69.36, "volume": 504536.0}, {"date": "2022-12-09", "close": 69.12, "volume": 438060.0}, {"date": "2022-12-12", "close": 69.37, "volume": 518220.0}, {"date": "2022-12-13", "close": 69.55, "volume": 1134362.0}, {"date": "2022-12-14", "close": 69.35, "volume": 919770.0}, {"date": "2022-12-15", "close": 69.22, "volume": 1087637.0}, {"date": "2022-12-16", "close": 68.1, "volume": 2015047.0}, {"date": "2022-12-19", "close": 68.07, "volume": 775445.0}, {"date": "2022-12-20", "close": 68.57, "volume": 1385133.0}, {"date": "2022-12-21", "close": 69.47, "volume": 1022086.0}, {"date": "2022-12-22", "close": 69.64, "volume": 929636.0}, {"date": "2022-12-23", "close": 70.23, "volume": 660077.0}, {"date": "2022-12-27", "close": 70.48, "volume": 562690.0}, {"date": "2022-12-28", "close": 69.35, "volume": 668761.0}, {"date": "2022-12-29", "close": 69.77, "volume": 537921.0}, {"date": "2022-12-30", "close": 69.14, "volume": 1068059.0}, {"date": "2023-01-03", "close": 67.72, "volume": 1645558.0}, {"date": "2023-01-04", "close": 68.16, "volume": 1137032.0}, {"date": "2023-01-05", "close": 68.02, "volume": 726360.0}, {"date": "2023-01-06", "close": 69.32, "volume": 590362.0}, {"date": "2023-01-09", "close": 69.98, "volume": 940018.0}, {"date": "2023-01-10", "close": 70.82, "volume": 564147.0}, {"date": "2023-01-11", "close": 71.43, "volume": 928399.0}, {"date": "2023-01-12", "close": 71.23, "volume": 824151.0}, {"date": "2023-01-13", "close": 71.15, "volume": 530238.0}, {"date": "2023-01-17", "close": 69.93, "volume": 870864.0}, {"date": "2023-01-18", "close": 69.37, "volume": 537819.0}, {"date": "2023-01-19", "close": 69.42, "volume": 716553.0}, {"date": "2023-01-20", "close": 70.24, "volume": 909370.0}, {"date": "2023-01-23", "close": 71.0, "volume": 794687.0}, {"date": "2023-01-24", "close": 70.8, "volume": 828541.0}, {"date": "2023-01-25", "close": 71.16, "volume": 782465.0}, {"date": "2023-01-26", "close": 71.9, "volume": 685438.0}, {"date": "2023-01-27", "close": 72.82, "volume": 964692.0}, {"date": "2023-01-30", "close": 72.22, "volume": 909063.0}, {"date": "2023-01-31", "close": 74.15, "volume": 1128734.0}, {"date": "2023-02-01", "close": 74.25, "volume": 1126086.0}, {"date": "2023-02-02", "close": 73.31, "volume": 1213174.0}, {"date": "2023-02-03", "close": 73.81, "volume": 629218.0}, {"date": "2023-02-06", "close": 72.16, "volume": 936393.0}, {"date": "2023-02-07", "close": 71.43, "volume": 716414.0}, {"date": "2023-02-08", "close": 71.0, "volume": 751523.0}, {"date": "2023-02-09", "close": 70.23, "volume": 774231.0}, {"date": "2023-02-10", "close": 71.23, "volume": 770199.0}, {"date": "2023-02-13", "close": 72.11, "volume": 616382.0}, {"date": "2023-02-14", "close": 72.52, "volume": 1266750.0}, {"date": "2023-02-15", "close": 70.01, "volume": 2189840.0}, {"date": "2023-02-16", "close": 71.55, "volume": 1472044.0}, {"date": "2023-02-17", "close": 71.43, "volume": 1126440.0}, {"date": "2023-02-21", "close": 70.68, "volume": 1462183.0}, {"date": "2023-02-22", "close": 70.46, "volume": 788811.0}, {"date": "2023-02-23", "close": 69.61, "volume": 1149316.0}, {"date": "2023-02-24", "close": 68.68, "volume": 945758.0}, {"date": "2023-02-27", "close": 68.2, "volume": 869267.0}, {"date": "2023-02-28", "close": 67.53, "volume": 855922.0}, {"date": "2023-03-01", "close": 67.05, "volume": 799610.0}, {"date": "2023-03-02", "close": 66.93, "volume": 727755.0}, {"date": "2023-03-03", "close": 67.6, "volume": 617210.0}, {"date": "2023-03-06", "close": 67.18, "volume": 721720.0}, {"date": "2023-03-07", "close": 66.26, "volume": 664026.0}, {"date": "2023-03-08", "close": 66.0, "volume": 664164.0}, {"date": "2023-03-09", "close": 65.25, "volume": 674822.0}, {"date": "2023-03-10", "close": 64.63, "volume": 1218552.0}, {"date": "2023-03-13", "close": 63.74, "volume": 939920.0}, {"date": "2023-03-14", "close": 65.06, "volume": 1084985.0}, {"date": "2023-03-15", "close": 65.42, "volume": 1096545.0}, {"date": "2023-03-16", "close": 65.92, "volume": 977571.0}, {"date": "2023-03-17", "close": 65.16, "volume": 1872695.0}, {"date": "2023-03-20", "close": 65.4, "volume": 768366.0}, {"date": "2023-03-21", "close": 65.92, "volume": 806961.0}, {"date": "2023-03-22", "close": 64.87, "volume": 972783.0}, {"date": "2023-03-23", "close": 65.15, "volume": 1185417.0}, {"date": "2023-03-24", "close": 66.4, "volume": 1479480.0}, {"date": "2023-03-27", "close": 66.8, "volume": 1269825.0}, {"date": "2023-03-28", "close": 66.45, "volume": 1091193.0}, {"date": "2023-03-29", "close": 67.21, "volume": 1084401.0}, {"date": "2023-03-30", "close": 67.9, "volume": 836533.0}, {"date": "2023-03-31", "close": 68.78, "volume": 1001993.0}, {"date": "2023-04-03", "close": 69.13, "volume": 809511.0}, {"date": "2023-04-04", "close": 69.21, "volume": 660626.0}, {"date": "2023-04-05", "close": 70.27, "volume": 750079.0}, {"date": "2023-04-06", "close": 69.84, "volume": 1156733.0}, {"date": "2023-04-10", "close": 70.14, "volume": 1188208.0}, {"date": "2023-04-11", "close": 72.1, "volume": 1320492.0}, {"date": "2023-04-12", "close": 71.46, "volume": 954916.0}, {"date": "2023-04-13", "close": 71.78, "volume": 852974.0}, {"date": "2023-04-14", "close": 71.23, "volume": 693957.0}, {"date": "2023-04-17", "close": 71.23, "volume": 594356.0}, {"date": "2023-04-18", "close": 70.8, "volume": 732051.0}, {"date": "2023-04-19", "close": 70.64, "volume": 565123.0}, {"date": "2023-04-20", "close": 70.36, "volume": 397202.0}, {"date": "2023-04-21", "close": 70.55, "volume": 662007.0}, {"date": "2023-04-24", "close": 70.26, "volume": 590014.0}, {"date": "2023-04-25", "close": 69.6, "volume": 714021.0}, {"date": "2023-04-26", "close": 70.14, "volume": 1062701.0}, {"date": "2023-04-27", "close": 70.08, "volume": 809148.0}, {"date": "2023-04-28", "close": 70.19, "volume": 966319.0}, {"date": "2023-05-01", "close": 71.6, "volume": 1599667.0}, {"date": "2023-05-02", "close": 68.08, "volume": 3682894.0}, {"date": "2023-05-03", "close": 66.2, "volume": 1912634.0}, {"date": "2023-05-04", "close": 64.79, "volume": 1222459.0}, {"date": "2023-05-05", "close": 65.08, "volume": 787178.0}, {"date": "2023-05-08", "close": 65.56, "volume": 911752.0}, {"date": "2023-05-09", "close": 66.01, "volume": 631438.0}, {"date": "2023-05-10", "close": 66.73, "volume": 549612.0}, {"date": "2023-05-11", "close": 66.02, "volume": 636963.0}, {"date": "2023-05-12", "close": 66.08, "volume": 582596.0}, {"date": "2023-05-15", "close": 65.61, "volume": 534405.0}, {"date": "2023-05-16", "close": 64.99, "volume": 718980.0}, {"date": "2023-05-17", "close": 65.39, "volume": 844517.0}, {"date": "2023-05-18", "close": 65.47, "volume": 577991.0}, {"date": "2023-05-19", "close": 65.5, "volume": 851498.0}, {"date": "2023-05-22", "close": 64.84, "volume": 1015524.0}, {"date": "2023-05-23", "close": 63.87, "volume": 1499479.0}, {"date": "2023-05-24", "close": 63.61, "volume": 1019607.0}, {"date": "2023-05-25", "close": 62.92, "volume": 669712.0}, {"date": "2023-05-26", "close": 64.37, "volume": 899065.0}, {"date": "2023-05-30", "close": 64.62, "volume": 957761.0}, {"date": "2023-05-31", "close": 63.61, "volume": 1195681.0}, {"date": "2023-06-01", "close": 63.87, "volume": 1169119.0}, {"date": "2023-06-02", "close": 64.64, "volume": 883927.0}, {"date": "2023-06-05", "close": 63.56, "volume": 821630.0}, {"date": "2023-06-06", "close": 64.73, "volume": 905388.0}, {"date": "2023-06-07", "close": 65.17, "volume": 705735.0}, {"date": "2023-06-08", "close": 64.4, "volume": 791657.0}, {"date": "2023-06-09", "close": 64.07, "volume": 721356.0}, {"date": "2023-06-12", "close": 64.95, "volume": 574807.0}, {"date": "2023-06-13", "close": 66.7, "volume": 1128191.0}, {"date": "2023-06-14", "close": 65.73, "volume": 957886.0}, {"date": "2023-06-15", "close": 66.24, "volume": 815961.0}, {"date": "2023-06-16", "close": 66.21, "volume": 1946578.0}, {"date": "2023-06-20", "close": 65.32, "volume": 790584.0}, {"date": "2023-06-21", "close": 65.68, "volume": 752671.0}, {"date": "2023-06-22", "close": 65.5, "volume": 801472.0}, {"date": "2023-06-23", "close": 63.57, "volume": 2030168.0}, {"date": "2023-06-26", "close": 64.1, "volume": 758668.0}, {"date": "2023-06-27", "close": 64.1, "volume": 617567.0}, {"date": "2023-06-28", "close": 64.07, "volume": 794852.0}, {"date": "2023-06-29", "close": 64.79, "volume": 650144.0}, {"date": "2023-06-30", "close": 64.59, "volume": 1604544.0}, {"date": "2023-07-03", "close": 65.51, "volume": 730690.0}, {"date": "2023-07-05", "close": 64.23, "volume": 841055.0}, {"date": "2023-07-06", "close": 64.38, "volume": 978037.0}, {"date": "2023-07-07", "close": 64.41, "volume": 1064888.0}, {"date": "2023-07-10", "close": 64.19, "volume": 623314.0}, {"date": "2023-07-11", "close": 65.6, "volume": 855945.0}, {"date": "2023-07-12", "close": 66.34, "volume": 877160.0}, {"date": "2023-07-13", "close": 66.74, "volume": 879981.0}, {"date": "2023-07-14", "close": 67.08, "volume": 850494.0}, {"date": "2023-07-17", "close": 65.73, "volume": 1529510.0}, {"date": "2023-07-18", "close": 65.7, "volume": 1433471.0}, {"date": "2023-07-19", "close": 66.62, "volume": 2549831.0}, {"date": "2023-07-20", "close": 67.49, "volume": 1055541.0}, {"date": "2023-07-21", "close": 66.81, "volume": 989164.0}, {"date": "2023-07-24", "close": 66.16, "volume": 970906.0}, {"date": "2023-07-25", "close": 67.55, "volume": 756940.0}, {"date": "2023-07-26", "close": 67.31, "volume": 1031203.0}, {"date": "2023-07-27", "close": 66.97, "volume": 748926.0}, {"date": "2023-07-28", "close": 66.84, "volume": 721216.0}, {"date": "2023-07-31", "close": 66.65, "volume": 923980.0}, {"date": "2023-08-01", "close": 67.28, "volume": 1288721.0}, {"date": "2023-08-02", "close": 63.67, "volume": 2849449.0}, {"date": "2023-08-03", "close": 64.67, "volume": 1361614.0}, {"date": "2023-08-04", "close": 65.23, "volume": 918659.0}, {"date": "2023-08-07", "close": 62.9, "volume": 1040166.0}, {"date": "2023-08-08", "close": 63.12, "volume": 936784.0}, {"date": "2023-08-09", "close": 63.08, "volume": 593012.0}, {"date": "2023-08-10", "close": 63.49, "volume": 969263.0}, {"date": "2023-08-11", "close": 63.57, "volume": 640154.0}, {"date": "2023-08-14", "close": 62.78, "volume": 989049.0}, {"date": "2023-08-15", "close": 62.22, "volume": 876082.0}, {"date": "2023-08-16", "close": 62.13, "volume": 609273.0}, {"date": "2023-08-17", "close": 62.1, "volume": 666039.0}, {"date": "2023-08-18", "close": 61.82, "volume": 810607.0}, {"date": "2023-08-21", "close": 62.07, "volume": 655099.0}, {"date": "2023-08-22", "close": 61.73, "volume": 597539.0}, {"date": "2023-08-23", "close": 62.73, "volume": 592923.0}, {"date": "2023-08-24", "close": 62.94, "volume": 643235.0}, {"date": "2023-08-25", "close": 63.23, "volume": 673633.0}, {"date": "2023-08-28", "close": 63.67, "volume": 608265.0}, {"date": "2023-08-29", "close": 63.56, "volume": 902980.0}, {"date": "2023-08-30", "close": 63.68, "volume": 614212.0}, {"date": "2023-08-31", "close": 63.11, "volume": 738087.0}, {"date": "2023-09-01", "close": 63.81, "volume": 786172.0}, {"date": "2023-09-05", "close": 62.13, "volume": 1116857.0}, {"date": "2023-09-06", "close": 61.98, "volume": 573761.0}, {"date": "2023-09-07", "close": 60.76, "volume": 1353707.0}, {"date": "2023-09-08", "close": 61.12, "volume": 701447.0}, {"date": "2023-09-11", "close": 60.75, "volume": 879641.0}, {"date": "2023-09-12", "close": 60.99, "volume": 681893.0}, {"date": "2023-09-13", "close": 60.9, "volume": 834974.0}, {"date": "2023-09-14", "close": 61.6, "volume": 679193.0}, {"date": "2023-09-15", "close": 60.74, "volume": 2258268.0}, {"date": "2023-09-18", "close": 60.94, "volume": 800268.0}, {"date": "2023-09-19", "close": 60.31, "volume": 872811.0}, {"date": "2023-09-20", "close": 60.93, "volume": 662849.0}, {"date": "2023-09-21", "close": 59.35, "volume": 686955.0}, {"date": "2023-09-22", "close": 59.13, "volume": 884907.0}, {"date": "2023-09-25", "close": 58.53, "volume": 720042.0}, {"date": "2023-09-26", "close": 57.72, "volume": 1224133.0}, {"date": "2023-09-27", "close": 56.96, "volume": 1385996.0}, {"date": "2023-09-28", "close": 56.57, "volume": 1514047.0}, {"date": "2023-09-29", "close": 57.14, "volume": 2164496.0}, {"date": "2023-10-02", "close": 55.64, "volume": 1648638.0}, {"date": "2023-10-03", "close": 54.9, "volume": 1965626.0}, {"date": "2023-10-04", "close": 54.95, "volume": 995233.0}, {"date": "2023-10-05", "close": 54.65, "volume": 965490.0}, {"date": "2023-10-06", "close": 54.5, "volume": 629917.0}, {"date": "2023-10-09", "close": 55.32, "volume": 809605.0}, {"date": "2023-10-10", "close": 55.66, "volume": 1231120.0}, {"date": "2023-10-11", "close": 55.01, "volume": 965504.0}, {"date": "2023-10-12", "close": 53.67, "volume": 804308.0}, {"date": "2023-10-13", "close": 53.84, "volume": 914538.0}, {"date": "2023-10-16", "close": 55.28, "volume": 783805.0}, {"date": "2023-10-17", "close": 56.31, "volume": 1211706.0}, {"date": "2023-10-18", "close": 55.81, "volume": 907706.0}, {"date": "2023-10-19", "close": 54.73, "volume": 1623058.0}, {"date": "2023-10-20", "close": 53.94, "volume": 945484.0}, {"date": "2023-10-23", "close": 53.53, "volume": 1061855.0}, {"date": "2023-10-24", "close": 54.16, "volume": 702347.0}, {"date": "2023-10-25", "close": 53.81, "volume": 563396.0}, {"date": "2023-10-26", "close": 54.37, "volume": 804904.0}, {"date": "2023-10-27", "close": 53.61, "volume": 720897.0}, {"date": "2023-10-30", "close": 54.08, "volume": 806324.0}, {"date": "2023-10-31", "close": 54.42, "volume": 804042.0}, {"date": "2023-11-01", "close": 53.52, "volume": 1794700.0}, {"date": "2023-11-02", "close": 60.79, "volume": 2804076.0}, {"date": "2023-11-03", "close": 59.09, "volume": 1539394.0}, {"date": "2023-11-06", "close": 59.09, "volume": 1324987.0}, {"date": "2023-11-07", "close": 58.55, "volume": 984674.0}, {"date": "2023-11-08", "close": 58.14, "volume": 1046433.0}, {"date": "2023-11-09", "close": 57.27, "volume": 923208.0}, {"date": "2023-11-10", "close": 57.94, "volume": 937416.0}, {"date": "2023-11-13", "close": 58.31, "volume": 789020.0}, {"date": "2023-11-14", "close": 60.65, "volume": 867223.0}, {"date": "2023-11-15", "close": 60.54, "volume": 1177240.0}, {"date": "2023-11-16", "close": 59.77, "volume": 719192.0}, {"date": "2023-11-17", "close": 60.8, "volume": 869681.0}, {"date": "2023-11-20", "close": 60.37, "volume": 664527.0}, {"date": "2023-11-21", "close": 60.39, "volume": 526638.0}, {"date": "2023-11-22", "close": 61.01, "volume": 646314.0}, {"date": "2023-11-24", "close": 61.33, "volume": 352694.0}, {"date": "2023-11-27", "close": 61.16, "volume": 799650.0}, {"date": "2023-11-28", "close": 60.61, "volume": 496984.0}, {"date": "2023-11-29", "close": 61.02, "volume": 679525.0}, {"date": "2023-11-30", "close": 61.27, "volume": 1033942.0}, {"date": "2023-12-01", "close": 61.54, "volume": 698380.0}, {"date": "2023-12-04", "close": 64.28, "volume": 1786740.0}, {"date": "2023-12-05", "close": 64.6, "volume": 1328401.0}, {"date": "2023-12-06", "close": 65.2, "volume": 956791.0}, {"date": "2023-12-07", "close": 65.23, "volume": 903992.0}, {"date": "2023-12-08", "close": 65.26, "volume": 973200.0}, {"date": "2023-12-11", "close": 66.18, "volume": 965244.0}, {"date": "2023-12-12", "close": 66.18, "volume": 605138.0}, {"date": "2023-12-13", "close": 67.39, "volume": 1020765.0}, {"date": "2023-12-14", "close": 68.84, "volume": 1250743.0}, {"date": "2023-12-15", "close": 68.16, "volume": 2640858.0}, {"date": "2023-12-18", "close": 68.87, "volume": 884816.0}, {"date": "2023-12-19", "close": 68.99, "volume": 654631.0}, {"date": "2023-12-20", "close": 67.83, "volume": 713915.0}, {"date": "2023-12-21", "close": 68.13, "volume": 528291.0}, {"date": "2023-12-22", "close": 68.36, "volume": 437691.0}, {"date": "2023-12-26", "close": 68.08, "volume": 453807.0}, {"date": "2023-12-27", "close": 68.7, "volume": 742062.0}, {"date": "2023-12-28", "close": 68.6, "volume": 500588.0}, {"date": "2023-12-29", "close": 68.45, "volume": 530160.0}, {"date": "2024-01-02", "close": 69.07, "volume": 781035.0}, {"date": "2024-01-03", "close": 67.39, "volume": 1048538.0}, {"date": "2024-01-04", "close": 68.11, "volume": 826881.0}, {"date": "2024-01-05", "close": 67.6, "volume": 1029269.0}, {"date": "2024-01-08", "close": 67.68, "volume": 762986.0}, {"date": "2024-01-09", "close": 67.31, "volume": 733410.0}, {"date": "2024-01-10", "close": 66.63, "volume": 596505.0}, {"date": "2024-01-11", "close": 67.02, "volume": 487637.0}, {"date": "2024-01-12", "close": 68.23, "volume": 1024937.0}, {"date": "2024-01-16", "close": 68.27, "volume": 700517.0}, {"date": "2024-01-17", "close": 67.35, "volume": 458063.0}, {"date": "2024-01-18", "close": 67.54, "volume": 471581.0}, {"date": "2024-01-19", "close": 67.39, "volume": 738424.0}, {"date": "2024-01-22", "close": 69.09, "volume": 903050.0}, {"date": "2024-01-23", "close": 69.36, "volume": 1108588.0}, {"date": "2024-01-24", "close": 68.94, "volume": 632563.0}, {"date": "2024-01-25", "close": 69.98, "volume": 847555.0}, {"date": "2024-01-26", "close": 69.26, "volume": 712672.0}, {"date": "2024-01-29", "close": 69.17, "volume": 908408.0}, {"date": "2024-01-30", "close": 68.11, "volume": 1061270.0}, {"date": "2024-01-31", "close": 67.12, "volume": 839210.0}, {"date": "2024-02-01", "close": 68.15, "volume": 581408.0}, {"date": "2024-02-02", "close": 67.74, "volume": 873507.0}, {"date": "2024-02-05", "close": 67.25, "volume": 880315.0}, {"date": "2024-02-06", "close": 65.67, "volume": 1416093.0}, {"date": "2024-02-07", "close": 65.31, "volume": 1092676.0}, {"date": "2024-02-08", "close": 66.21, "volume": 1398543.0}, {"date": "2024-02-09", "close": 67.24, "volume": 962047.0}, {"date": "2024-02-12", "close": 68.14, "volume": 938048.0}, {"date": "2024-02-13", "close": 69.75, "volume": 1844261.0}, {"date": "2024-02-14", "close": 70.58, "volume": 953494.0}, {"date": "2024-02-15", "close": 71.38, "volume": 888963.0}, {"date": "2024-02-16", "close": 71.87, "volume": 1579064.0}, {"date": "2024-02-20", "close": 70.98, "volume": 846814.0}, {"date": "2024-02-21", "close": 71.79, "volume": 594368.0}, {"date": "2024-02-22", "close": 71.96, "volume": 855159.0}, {"date": "2024-02-23", "close": 72.65, "volume": 815395.0}, {"date": "2024-02-26", "close": 71.76, "volume": 683715.0}, {"date": "2024-02-27", "close": 71.71, "volume": 577588.0}, {"date": "2024-02-28", "close": 72.43, "volume": 568843.0}, {"date": "2024-02-29", "close": 73.19, "volume": 962409.0}, {"date": "2024-03-01", "close": 72.73, "volume": 578204.0}, {"date": "2024-03-04", "close": 73.67, "volume": 682104.0}, {"date": "2024-03-05", "close": 73.86, "volume": 645465.0}, {"date": "2024-03-06", "close": 75.55, "volume": 1135153.0}, {"date": "2024-03-07", "close": 74.88, "volume": 780054.0}, {"date": "2024-03-08", "close": 75.56, "volume": 789354.0}, {"date": "2024-03-11", "close": 75.11, "volume": 869725.0}, {"date": "2024-03-12", "close": 75.36, "volume": 486081.0}, {"date": "2024-03-13", "close": 75.16, "volume": 691316.0}, {"date": "2024-03-14", "close": 72.72, "volume": 1128493.0}, {"date": "2024-03-15", "close": 72.47, "volume": 1650510.0}, {"date": "2024-03-18", "close": 72.5, "volume": 707565.0}, {"date": "2024-03-19", "close": 73.12, "volume": 1015858.0}, {"date": "2024-03-20", "close": 73.79, "volume": 714987.0}, {"date": "2024-03-21", "close": 73.82, "volume": 736286.0}, {"date": "2024-03-22", "close": 72.88, "volume": 773582.0}, {"date": "2024-03-25", "close": 72.76, "volume": 664087.0}, {"date": "2024-03-26", "close": 73.25, "volume": 887846.0}, {"date": "2024-03-27", "close": 74.22, "volume": 736916.0}, {"date": "2024-03-28", "close": 74.21, "volume": 926450.0}, {"date": "2024-04-01", "close": 73.35, "volume": 911585.0}, {"date": "2024-04-02", "close": 72.55, "volume": 702769.0}, {"date": "2024-04-03", "close": 71.9, "volume": 578048.0}, {"date": "2024-04-04", "close": 71.75, "volume": 586515.0}, {"date": "2024-04-05", "close": 72.49, "volume": 535052.0}, {"date": "2024-04-08", "close": 72.4, "volume": 578221.0}, {"date": "2024-04-09", "close": 72.0, "volume": 522489.0}, {"date": "2024-04-10", "close": 70.26, "volume": 802770.0}, {"date": "2024-04-11", "close": 70.52, "volume": 718209.0}, {"date": "2024-04-12", "close": 69.81, "volume": 864531.0}, {"date": "2024-04-15", "close": 69.75, "volume": 725389.0}, {"date": "2024-04-16", "close": 69.29, "volume": 629941.0}, {"date": "2024-04-17", "close": 68.51, "volume": 508036.0}, {"date": "2024-04-18", "close": 68.26, "volume": 686034.0}, {"date": "2024-04-19", "close": 68.79, "volume": 1056062.0}, {"date": "2024-04-22", "close": 69.55, "volume": 935789.0}, {"date": "2024-04-23", "close": 70.98, "volume": 809745.0}, {"date": "2024-04-24", "close": 71.5, "volume": 551809.0}, {"date": "2024-04-25", "close": 70.84, "volume": 596298.0}, {"date": "2024-04-26", "close": 71.74, "volume": 616044.0}, {"date": "2024-04-29", "close": 72.91, "volume": 780709.0}, {"date": "2024-04-30", "close": 71.71, "volume": 635651.0}, {"date": "2024-05-01", "close": 71.4, "volume": 1966022.0}, {"date": "2024-05-02", "close": 69.6, "volume": 1449482.0}, {"date": "2024-05-03", "close": 67.59, "volume": 1298466.0}, {"date": "2024-05-06", "close": 68.09, "volume": 1036757.0}, {"date": "2024-05-07", "close": 67.97, "volume": 1182627.0}, {"date": "2024-05-08", "close": 69.35, "volume": 1440531.0}, {"date": "2024-05-09", "close": 70.83, "volume": 1041275.0}, {"date": "2024-05-10", "close": 69.46, "volume": 811741.0}, {"date": "2024-05-13", "close": 70.13, "volume": 655308.0}, {"date": "2024-05-14", "close": 70.0, "volume": 664099.0}, {"date": "2024-05-15", "close": 69.78, "volume": 674804.0}, {"date": "2024-05-16", "close": 70.78, "volume": 653422.0}, {"date": "2024-05-17", "close": 70.75, "volume": 801236.0}, {"date": "2024-05-20", "close": 69.49, "volume": 733118.0}, {"date": "2024-05-21", "close": 70.1, "volume": 1035078.0}, {"date": "2024-05-22", "close": 71.21, "volume": 1084051.0}, {"date": "2024-05-23", "close": 71.22, "volume": 1126647.0}, {"date": "2024-05-24", "close": 71.84, "volume": 832155.0}, {"date": "2024-05-28", "close": 69.79, "volume": 896870.0}, {"date": "2024-05-29", "close": 69.18, "volume": 821130.0}, {"date": "2024-05-30", "close": 70.89, "volume": 609257.0}, {"date": "2024-05-31", "close": 71.66, "volume": 1090681.0}, {"date": "2024-06-03", "close": 71.37, "volume": 684724.0}, {"date": "2024-06-04", "close": 70.97, "volume": 893414.0}, {"date": "2024-06-05", "close": 71.57, "volume": 773247.0}, {"date": "2024-06-06", "close": 71.29, "volume": 596161.0}, {"date": "2024-06-07", "close": 71.26, "volume": 524717.0}, {"date": "2024-06-10", "close": 71.31, "volume": 857428.0}, {"date": "2024-06-11", "close": 71.95, "volume": 767456.0}, {"date": "2024-06-12", "close": 72.1, "volume": 620914.0}, {"date": "2024-06-13", "close": 72.83, "volume": 1044536.0}, {"date": "2024-06-14", "close": 72.45, "volume": 1203784.0}, {"date": "2024-06-17", "close": 73.04, "volume": 562727.0}, {"date": "2024-06-18", "close": 71.71, "volume": 1712124.0}, {"date": "2024-06-20", "close": 72.02, "volume": 1465052.0}, {"date": "2024-06-21", "close": 73.28, "volume": 1615518.0}, {"date": "2024-06-24", "close": 73.19, "volume": 867297.0}, {"date": "2024-06-25", "close": 72.87, "volume": 830862.0}, {"date": "2024-06-26", "close": 72.51, "volume": 822420.0}, {"date": "2024-06-27", "close": 71.75, "volume": 851714.0}, {"date": "2024-06-28", "close": 71.13, "volume": 2287509.0}, {"date": "2024-07-01", "close": 70.37, "volume": 837730.0}, {"date": "2024-07-02", "close": 70.4, "volume": 571002.0}, {"date": "2024-07-03", "close": 70.08, "volume": 464551.0}, {"date": "2024-07-05", "close": 69.71, "volume": 1184540.0}, {"date": "2024-07-08", "close": 69.88, "volume": 678227.0}, {"date": "2024-07-09", "close": 69.55, "volume": 618592.0}, {"date": "2024-07-10", "close": 69.75, "volume": 590573.0}, {"date": "2024-07-11", "close": 71.54, "volume": 937053.0}, {"date": "2024-07-12", "close": 71.77, "volume": 1103496.0}, {"date": "2024-07-15", "close": 72.32, "volume": 990660.0}, {"date": "2024-07-16", "close": 74.91, "volume": 673220.0}, {"date": "2024-07-17", "close": 75.08, "volume": 991857.0}, {"date": "2024-07-18", "close": 74.56, "volume": 784105.0}, {"date": "2024-07-19", "close": 74.38, "volume": 612009.0}, {"date": "2024-07-22", "close": 75.21, "volume": 686352.0}, {"date": "2024-07-23", "close": 75.01, "volume": 716444.0}, {"date": "2024-07-24", "close": 74.53, "volume": 748395.0}, {"date": "2024-07-25", "close": 75.01, "volume": 800525.0}, {"date": "2024-07-26", "close": 77.4, "volume": 966645.0}, {"date": "2024-07-29", "close": 78.2, "volume": 927646.0}, {"date": "2024-07-30", "close": 80.01, "volume": 1499147.0}, {"date": "2024-07-31", "close": 79.91, "volume": 2321895.0}, {"date": "2024-08-01", "close": 74.72, "volume": 4161158.0}, {"date": "2024-08-02", "close": 73.4, "volume": 1992740.0}, {"date": "2024-08-05", "close": 71.53, "volume": 1518133.0}, {"date": "2024-08-06", "close": 72.96, "volume": 1115520.0}, {"date": "2024-08-07", "close": 73.99, "volume": 1658126.0}, {"date": "2024-08-08", "close": 74.4, "volume": 1412327.0}, {"date": "2024-08-09", "close": 75.04, "volume": 1232018.0}, {"date": "2024-08-12", "close": 74.18, "volume": 1113688.0}, {"date": "2024-08-13", "close": 74.47, "volume": 879940.0}, {"date": "2024-08-14", "close": 75.05, "volume": 617927.0}, {"date": "2024-08-15", "close": 75.92, "volume": 696766.0}, {"date": "2024-08-16", "close": 76.44, "volume": 726733.0}, {"date": "2024-08-19", "close": 75.21, "volume": 909663.0}, {"date": "2024-08-20", "close": 74.78, "volume": 671559.0}, {"date": "2024-08-21", "close": 76.36, "volume": 616245.0}, {"date": "2024-08-22", "close": 76.22, "volume": 455128.0}, {"date": "2024-08-23", "close": 77.39, "volume": 738752.0}, {"date": "2024-08-26", "close": 77.28, "volume": 1049956.0}, {"date": "2024-08-27", "close": 78.1, "volume": 1029279.0}, {"date": "2024-08-28", "close": 78.34, "volume": 536825.0}, {"date": "2024-08-29", "close": 78.33, "volume": 577780.0}, {"date": "2024-08-30", "close": 78.27, "volume": 1565177.0}, {"date": "2024-09-03", "close": 78.06, "volume": 899914.0}, {"date": "2024-09-04", "close": 77.95, "volume": 609921.0}, {"date": "2024-09-05", "close": 78.45, "volume": 536028.0}, {"date": "2024-09-06", "close": 77.91, "volume": 869863.0}, {"date": "2024-09-09", "close": 79.08, "volume": 775744.0}, {"date": "2024-09-10", "close": 79.15, "volume": 571674.0}, {"date": "2024-09-11", "close": 79.38, "volume": 548372.0}, {"date": "2024-09-12", "close": 80.0, "volume": 535060.0}, {"date": "2024-09-13", "close": 79.89, "volume": 776223.0}, {"date": "2024-09-16", "close": 80.34, "volume": 824738.0}, {"date": "2024-09-17", "close": 80.56, "volume": 770100.0}, {"date": "2024-09-18", "close": 79.54, "volume": 779231.0}, {"date": "2024-09-19", "close": 79.77, "volume": 856381.0}, {"date": "2024-09-20", "close": 79.5, "volume": 1668501.0}, {"date": "2024-09-23", "close": 79.5, "volume": 683206.0}, {"date": "2024-09-24", "close": 79.5, "volume": 611901.0}, {"date": "2024-09-25", "close": 78.41, "volume": 694754.0}, {"date": "2024-09-26", "close": 78.61, "volume": 822373.0}, {"date": "2024-09-27", "close": 78.37, "volume": 738829.0}, {"date": "2024-09-30", "close": 78.93, "volume": 1275954.0}, {"date": "2024-10-01", "close": 78.32, "volume": 804430.0}, {"date": "2024-10-02", "close": 77.37, "volume": 680105.0}, {"date": "2024-10-03", "close": 76.63, "volume": 958750.0}, {"date": "2024-10-04", "close": 76.17, "volume": 971992.0}, {"date": "2024-10-07", "close": 75.0, "volume": 935363.0}, {"date": "2024-10-08", "close": 73.39, "volume": 1002410.0}, {"date": "2024-10-09", "close": 73.64, "volume": 1073694.0}, {"date": "2024-10-10", "close": 74.71, "volume": 1512349.0}, {"date": "2024-10-11", "close": 75.6, "volume": 564901.0}, {"date": "2024-10-14", "close": 75.79, "volume": 707031.0}, {"date": "2024-10-15", "close": 75.43, "volume": 997416.0}, {"date": "2024-10-16", "close": 76.29, "volume": 644377.0}, {"date": "2024-10-17", "close": 75.58, "volume": 891083.0}, {"date": "2024-10-18", "close": 75.78, "volume": 507243.0}, {"date": "2024-10-21", "close": 76.04, "volume": 630351.0}, {"date": "2024-10-22", "close": 75.94, "volume": 983828.0}, {"date": "2024-10-23", "close": 76.76, "volume": 679202.0}, {"date": "2024-10-24", "close": 75.12, "volume": 943256.0}, {"date": "2024-10-25", "close": 75.4, "volume": 801841.0}, {"date": "2024-10-28", "close": 76.23, "volume": 647780.0}, {"date": "2024-10-29", "close": 76.46, "volume": 875514.0}, {"date": "2024-10-30", "close": 76.21, "volume": 1065715.0}, {"date": "2024-10-31", "close": 81.65, "volume": 2134556.0}, {"date": "2024-11-01", "close": 81.62, "volume": 1451994.0}, {"date": "2024-11-04", "close": 82.17, "volume": 1006560.0}, {"date": "2024-11-05", "close": 83.72, "volume": 941651.0}, {"date": "2024-11-06", "close": 87.0, "volume": 1288275.0}, {"date": "2024-11-07", "close": 85.96, "volume": 855206.0}, {"date": "2024-11-08", "close": 86.94, "volume": 740575.0}, {"date": "2024-11-11", "close": 86.51, "volume": 851182.0}, {"date": "2024-11-12", "close": 86.17, "volume": 824066.0}, {"date": "2024-11-13", "close": 85.12, "volume": 1163818.0}, {"date": "2024-11-14", "close": 84.09, "volume": 907151.0}, {"date": "2024-11-15", "close": 84.06, "volume": 1038515.0}, {"date": "2024-11-18", "close": 86.1, "volume": 1057489.0}, {"date": "2024-11-19", "close": 85.94, "volume": 763226.0}, {"date": "2024-11-20", "close": 85.42, "volume": 1529050.0}, {"date": "2024-11-21", "close": 86.13, "volume": 607158.0}, {"date": "2024-11-22", "close": 87.24, "volume": 721204.0}, {"date": "2024-11-25", "close": 88.58, "volume": 1182585.0}, {"date": "2024-11-26", "close": 88.29, "volume": 1463448.0}, {"date": "2024-11-27", "close": 88.6, "volume": 517483.0}, {"date": "2024-11-29", "close": 88.59, "volume": 375026.0}, {"date": "2024-12-02", "close": 88.14, "volume": 924984.0}, {"date": "2024-12-03", "close": 87.95, "volume": 712828.0}, {"date": "2024-12-04", "close": 87.7, "volume": 677129.0}, {"date": "2024-12-05", "close": 87.01, "volume": 846367.0}, {"date": "2024-12-06", "close": 86.55, "volume": 726000.0}, {"date": "2024-12-09", "close": 86.39, "volume": 826920.0}, {"date": "2024-12-10", "close": 85.73, "volume": 765600.0}, {"date": "2024-12-11", "close": 85.95, "volume": 974669.0}, {"date": "2024-12-12", "close": 86.23, "volume": 461928.0}, {"date": "2024-12-13", "close": 85.86, "volume": 702132.0}, {"date": "2024-12-16", "close": 85.56, "volume": 863554.0}, {"date": "2024-12-17", "close": 85.12, "volume": 1245901.0}, {"date": "2024-12-18", "close": 82.24, "volume": 1035669.0}, {"date": "2024-12-19", "close": 82.52, "volume": 687084.0}, {"date": "2024-12-20", "close": 81.61, "volume": 2376213.0}, {"date": "2024-12-23", "close": 80.55, "volume": 1238842.0}, {"date": "2024-12-24", "close": 80.82, "volume": 281593.0}, {"date": "2024-12-26", "close": 81.01, "volume": 529989.0}, {"date": "2024-12-27", "close": 80.76, "volume": 404391.0}, {"date": "2024-12-30", "close": 79.82, "volume": 611938.0}, {"date": "2024-12-31", "close": 79.82, "volume": 744105.0}, {"date": "2025-01-02", "close": 77.44, "volume": 1646236.0}, {"date": "2025-01-03", "close": 77.72, "volume": 837293.0}, {"date": "2025-01-06", "close": 77.36, "volume": 833514.0}, {"date": "2025-01-07", "close": 78.11, "volume": 928722.0}, {"date": "2025-01-08", "close": 78.55, "volume": 792150.0}, {"date": "2025-01-10", "close": 76.52, "volume": 803364.0}, {"date": "2025-01-13", "close": 77.22, "volume": 889324.0}, {"date": "2025-01-14", "close": 76.86, "volume": 717740.0}, {"date": "2025-01-15", "close": 76.59, "volume": 1061526.0}, {"date": "2025-01-16", "close": 76.69, "volume": 717766.0}, {"date": "2025-01-17", "close": 76.93, "volume": 670726.0}, {"date": "2025-01-21", "close": 77.78, "volume": 1392520.0}, {"date": "2025-01-22", "close": 77.03, "volume": 1125234.0}, {"date": "2025-01-23", "close": 77.49, "volume": 1170312.0}, {"date": "2025-01-24", "close": 77.82, "volume": 860891.0}, {"date": "2025-01-27", "close": 80.36, "volume": 1254125.0}, {"date": "2025-01-28", "close": 80.83, "volume": 1555574.0}, {"date": "2025-01-29", "close": 81.01, "volume": 941818.0}, {"date": "2025-01-30", "close": 78.76, "volume": 1289824.0}, {"date": "2025-01-31", "close": 78.12, "volume": 1263523.0}, {"date": "2025-02-03", "close": 77.5, "volume": 1485781.0}, {"date": "2025-02-04", "close": 77.72, "volume": 1030035.0}, {"date": "2025-02-05", "close": 77.1, "volume": 684105.0}, {"date": "2025-02-06", "close": 76.87, "volume": 1312546.0}, {"date": "2025-02-07", "close": 76.34, "volume": 915805.0}, {"date": "2025-02-10", "close": 76.15, "volume": 1638882.0}, {"date": "2025-02-11", "close": 77.35, "volume": 1830216.0}, {"date": "2025-02-12", "close": 75.99, "volume": 1931674.0}, {"date": "2025-02-13", "close": 81.48, "volume": 3100457.0}, {"date": "2025-02-14", "close": 77.07, "volume": 2068950.0}, {"date": "2025-02-18", "close": 77.77, "volume": 1403567.0}, {"date": "2025-02-19", "close": 78.89, "volume": 1379089.0}, {"date": "2025-02-20", "close": 78.65, "volume": 1125624.0}, {"date": "2025-02-21", "close": 78.91, "volume": 1274148.0}, {"date": "2025-02-24", "close": 79.7, "volume": 1226922.0}, {"date": "2025-02-25", "close": 80.77, "volume": 1374159.0}, {"date": "2025-02-26", "close": 80.85, "volume": 1253721.0}, {"date": "2025-02-27", "close": 80.48, "volume": 864648.0}, {"date": "2025-02-28", "close": 81.0, "volume": 1157988.0}, {"date": "2025-03-03", "close": 80.01, "volume": 1176991.0}, {"date": "2025-03-04", "close": 79.17, "volume": 1749498.0}, {"date": "2025-03-05", "close": 79.17, "volume": 1264332.0}, {"date": "2025-03-06", "close": 79.88, "volume": 909387.0}, {"date": "2025-03-07", "close": 80.86, "volume": 1132155.0}, {"date": "2025-03-10", "close": 84.16, "volume": 2608686.0}, {"date": "2025-03-11", "close": 79.97, "volume": 1679066.0}, {"date": "2025-03-12", "close": 78.38, "volume": 967214.0}, {"date": "2025-03-13", "close": 78.61, "volume": 958522.0}, {"date": "2025-03-14", "close": 78.55, "volume": 842715.0}, {"date": "2025-03-17", "close": 79.25, "volume": 1161092.0}, {"date": "2025-03-18", "close": 79.07, "volume": 922288.0}, {"date": "2025-03-19", "close": 79.28, "volume": 962609.0}, {"date": "2025-03-20", "close": 78.78, "volume": 898893.0}, {"date": "2025-03-21", "close": 77.97, "volume": 1164293.0}, {"date": "2025-03-24", "close": 79.25, "volume": 1102536.0}, {"date": "2025-03-25", "close": 78.6, "volume": 850830.0}, {"date": "2025-03-26", "close": 79.97, "volume": 1063341.0}, {"date": "2025-03-27", "close": 80.2, "volume": 855496.0}, {"date": "2025-03-28", "close": 79.79, "volume": 1039908.0}, {"date": "2025-03-31", "close": 80.2, "volume": 1662806.0}, {"date": "2025-04-01", "close": 80.88, "volume": 1092419.0}, {"date": "2025-04-02", "close": 81.56, "volume": 869660.0}, {"date": "2025-04-03", "close": 81.38, "volume": 1533358.0}, {"date": "2025-04-04", "close": 77.08, "volume": 2006482.0}, {"date": "2025-04-07", "close": 75.08, "volume": 2694888.0}, {"date": "2025-04-08", "close": 73.58, "volume": 1711040.0}, {"date": "2025-04-09", "close": 75.07, "volume": 1657438.0}, {"date": "2025-04-10", "close": 75.13, "volume": 1522528.0}, {"date": "2025-04-11", "close": 78.14, "volume": 1950205.0}, {"date": "2025-04-14", "close": 78.88, "volume": 1333946.0}, {"date": "2025-04-15", "close": 78.03, "volume": 1110131.0}, {"date": "2025-04-16", "close": 76.65, "volume": 980013.0}, {"date": "2025-04-17", "close": 77.59, "volume": 875110.0}, {"date": "2025-04-21", "close": 76.59, "volume": 899144.0}, {"date": "2025-04-22", "close": 79.47, "volume": 1090349.0}, {"date": "2025-04-23", "close": 80.34, "volume": 1308385.0}, {"date": "2025-04-24", "close": 78.95, "volume": 1242910.0}, {"date": "2025-04-25", "close": 78.42, "volume": 1101696.0}, {"date": "2025-04-28", "close": 79.7, "volume": 1048754.0}, {"date": "2025-04-29", "close": 80.1, "volume": 866095.0}, {"date": "2025-04-30", "close": 79.9, "volume": 1656248.0}, {"date": "2025-05-01", "close": 76.64, "volume": 2877982.0}, {"date": "2025-05-02", "close": 76.55, "volume": 2261985.0}, {"date": "2025-05-05", "close": 75.18, "volume": 1549827.0}, {"date": "2025-05-06", "close": 76.82, "volume": 1602305.0}, {"date": "2025-05-07", "close": 76.07, "volume": 1217948.0}, {"date": "2025-05-08", "close": 75.5, "volume": 961729.0}, {"date": "2025-05-09", "close": 75.87, "volume": 1045572.0}, {"date": "2025-05-12", "close": 76.56, "volume": 1184524.0}, {"date": "2025-05-13", "close": 75.82, "volume": 1070247.0}, {"date": "2025-05-14", "close": 75.3, "volume": 1009900.0}, {"date": "2025-05-15", "close": 76.95, "volume": 1443939.0}, {"date": "2025-05-16", "close": 78.47, "volume": 1249341.0}, {"date": "2025-05-19", "close": 78.15, "volume": 944013.0}, {"date": "2025-05-20", "close": 77.65, "volume": 842895.0}, {"date": "2025-05-21", "close": 77.45, "volume": 1428549.0}, {"date": "2025-05-22", "close": 76.59, "volume": 1304216.0}, {"date": "2025-05-23", "close": 76.78, "volume": 947963.0}, {"date": "2025-05-27", "close": 77.66, "volume": 1122865.0}, {"date": "2025-05-28", "close": 77.05, "volume": 952012.0}, {"date": "2025-05-29", "close": 77.43, "volume": 824874.0}, {"date": "2025-05-30", "close": 78.0, "volume": 879907.0}, {"date": "2025-06-02", "close": 77.84, "volume": 997119.0}, {"date": "2025-06-03", "close": 78.17, "volume": 1546822.0}, {"date": "2025-06-04", "close": 78.06, "volume": 1134530.0}, {"date": "2025-06-05", "close": 78.23, "volume": 782810.0}, {"date": "2025-06-06", "close": 79.24, "volume": 818348.0}, {"date": "2025-06-09", "close": 79.83, "volume": 1013709.0}, {"date": "2025-06-10", "close": 79.78, "volume": 828310.0}, {"date": "2025-06-11", "close": 79.43, "volume": 862640.0}, {"date": "2025-06-12", "close": 80.15, "volume": 861856.0}, {"date": "2025-06-13", "close": 78.48, "volume": 1075020.0}, {"date": "2025-06-16", "close": 78.31, "volume": 652143.0}, {"date": "2025-06-17", "close": 77.9, "volume": 723807.0}, {"date": "2025-06-18", "close": 78.3, "volume": 854038.0}, {"date": "2025-06-20", "close": 78.57, "volume": 1227850.0}, {"date": "2025-06-23", "close": 79.44, "volume": 664645.0}, {"date": "2025-06-24", "close": 79.6, "volume": 697603.0}, {"date": "2025-06-25", "close": 79.76, "volume": 1104568.0}, {"date": "2025-06-26", "close": 81.26, "volume": 955724.0}, {"date": "2025-06-27", "close": 81.65, "volume": 1165240.0}, {"date": "2025-06-30", "close": 81.4, "volume": 797453.0}, {"date": "2025-07-01", "close": 82.16, "volume": 1009226.0}, {"date": "2025-07-02", "close": 82.18, "volume": 922596.0}, {"date": "2025-07-03", "close": 81.78, "volume": 503168.0}, {"date": "2025-07-07", "close": 81.89, "volume": 683900.0}, {"date": "2025-07-08", "close": 82.22, "volume": 653077.0}, {"date": "2025-07-09", "close": 81.66, "volume": 545297.0}, {"date": "2025-07-10", "close": 80.75, "volume": 851304.0}, {"date": "2025-07-11", "close": 80.77, "volume": 625042.0}, {"date": "2025-07-14", "close": 80.41, "volume": 915818.0}, {"date": "2025-07-15", "close": 78.56, "volume": 734537.0}, {"date": "2025-07-16", "close": 80.38, "volume": 885057.0}, {"date": "2025-07-17", "close": 79.86, "volume": 1028711.0}, {"date": "2025-07-18", "close": 79.83, "volume": 894135.0}, {"date": "2025-07-21", "close": 77.02, "volume": 1332210.0}, {"date": "2025-07-22", "close": 78.14, "volume": 1357277.0}, {"date": "2025-07-23", "close": 76.79, "volume": 2018184.0}, {"date": "2025-07-24", "close": 76.22, "volume": 1716750.0}, {"date": "2025-07-25", "close": 76.02, "volume": 1137063.0}, {"date": "2025-07-28", "close": 76.14, "volume": 1019052.0}, {"date": "2025-07-29", "close": 76.1, "volume": 918415.0}, {"date": "2025-07-30", "close": 75.63, "volume": 1753912.0}, {"date": "2025-07-31", "close": 76.31, "volume": 1990689.0}, {"date": "2025-08-01", "close": 77.83, "volume": 1759317.0}, {"date": "2025-08-04", "close": 78.45, "volume": 994255.0}, {"date": "2025-08-05", "close": 78.77, "volume": 894599.0}, {"date": "2025-08-06", "close": 79.14, "volume": 832966.0}, {"date": "2025-08-07", "close": 79.38, "volume": 878687.0}, {"date": "2025-08-08", "close": 80.52, "volume": 998603.0}, {"date": "2025-08-11", "close": 80.31, "volume": 1136281.0}, {"date": "2025-08-12", "close": 80.78, "volume": 724534.0}, {"date": "2025-08-13", "close": 82.05, "volume": 676291.0}, {"date": "2025-08-14", "close": 80.67, "volume": 865973.0}, {"date": "2025-08-15", "close": 80.66, "volume": 562197.0}, {"date": "2025-08-18", "close": 80.76, "volume": 738744.0}, {"date": "2025-08-19", "close": 81.68, "volume": 798337.0}, {"date": "2025-08-20", "close": 80.98, "volume": 848774.0}, {"date": "2025-08-21", "close": 81.23, "volume": 817171.0}, {"date": "2025-08-22", "close": 81.5, "volume": 771902.0}, {"date": "2025-08-25", "close": 79.9, "volume": 855007.0}, {"date": "2025-08-26", "close": 79.58, "volume": 1028230.0}, {"date": "2025-08-27", "close": 79.76, "volume": 843690.0}, {"date": "2025-08-28", "close": 78.93, "volume": 748533.0}, {"date": "2025-08-29", "close": 79.25, "volume": 947790.0}, {"date": "2025-09-02", "close": 78.06, "volume": 727672.0}, {"date": "2025-09-03", "close": 78.02, "volume": 700026.0}, {"date": "2025-09-04", "close": 78.61, "volume": 763807.0}, {"date": "2025-09-05", "close": 77.82, "volume": 958470.0}, {"date": "2025-09-08", "close": 78.97, "volume": 1119409.0}, {"date": "2025-09-09", "close": 79.44, "volume": 924654.0}, {"date": "2025-09-10", "close": 78.15, "volume": 1214360.0}, {"date": "2025-09-11", "close": 80.91, "volume": 937308.0}, {"date": "2025-09-12", "close": 80.09, "volume": 671931.0}, {"date": "2025-09-15", "close": 79.71, "volume": 799169.0}, {"date": "2025-09-16", "close": 79.82, "volume": 1180304.0}, {"date": "2025-09-17", "close": 79.72, "volume": 692279.0}, {"date": "2025-09-18", "close": 80.54, "volume": 970872.0}, {"date": "2025-09-19", "close": 80.04, "volume": 2687667.0}, {"date": "2025-09-22", "close": 81.71, "volume": 1275939.0}, {"date": "2025-09-23", "close": 81.37, "volume": 1093114.0}, {"date": "2025-09-24", "close": 81.06, "volume": 1432021.0}, {"date": "2025-09-25", "close": 80.83, "volume": 562636.0}, {"date": "2025-09-26", "close": 82.11, "volume": 685082.0}, {"date": "2025-09-29", "close": 83.25, "volume": 812378.0}, {"date": "2025-09-30", "close": 83.22, "volume": 1160505.0}, {"date": "2025-10-01", "close": 82.76, "volume": 1053832.0}, {"date": "2025-10-02", "close": 83.18, "volume": 999183.0}, {"date": "2025-10-03", "close": 83.86, "volume": 908062.0}, {"date": "2025-10-06", "close": 83.61, "volume": 1247848.0}, {"date": "2025-10-07", "close": 83.0, "volume": 986473.0}, {"date": "2025-10-08", "close": 82.11, "volume": 1563883.0}, {"date": "2025-10-09", "close": 80.59, "volume": 942443.0}, {"date": "2025-10-10", "close": 80.83, "volume": 928461.0}, {"date": "2025-10-13", "close": 81.35, "volume": 1068264.0}, {"date": "2025-10-14", "close": 82.0, "volume": 743531.0}, {"date": "2025-10-15", "close": 82.23, "volume": 945278.0}, {"date": "2025-10-16", "close": 81.36, "volume": 789282.0}, {"date": "2025-10-17", "close": 82.29, "volume": 810558.0}, {"date": "2025-10-20", "close": 81.71, "volume": 829824.0}, {"date": "2025-10-21", "close": 82.8, "volume": 997460.0}, {"date": "2025-10-22", "close": 82.21, "volume": 722635.0}, {"date": "2025-10-23", "close": 81.3, "volume": 722091.0}, {"date": "2025-10-24", "close": 81.67, "volume": 588188.0}, {"date": "2025-10-27", "close": 82.15, "volume": 791977.0}, {"date": "2025-10-28", "close": 80.84, "volume": 1082907.0}, {"date": "2025-10-29", "close": 80.09, "volume": 1399709.0}, {"date": "2025-10-30", "close": 83.77, "volume": 1450717.0}, {"date": "2025-10-31", "close": 83.51, "volume": 1772532.0}, {"date": "2025-11-03", "close": 81.43, "volume": 1479190.0}, {"date": "2025-11-04", "close": 81.62, "volume": 913232.0}, {"date": "2025-11-05", "close": 81.57, "volume": 1238866.0}, {"date": "2025-11-06", "close": 80.25, "volume": 1155211.0}, {"date": "2025-11-07", "close": 80.59, "volume": 784992.0}, {"date": "2025-11-10", "close": 80.13, "volume": 867755.0}, {"date": "2025-11-11", "close": 80.74, "volume": 611937.0}, {"date": "2025-11-12", "close": 80.23, "volume": 624754.0}, {"date": "2025-11-13", "close": 79.85, "volume": 527118.0}, {"date": "2025-11-14", "close": 79.67, "volume": 662852.0}, {"date": "2025-11-17", "close": 79.01, "volume": 1227733.0}, {"date": "2025-11-18", "close": 79.64, "volume": 787368.0}, {"date": "2025-11-19", "close": 79.03, "volume": 765327.0}, {"date": "2025-11-20", "close": 78.49, "volume": 835177.0}, {"date": "2025-11-21", "close": 79.87, "volume": 787545.0}, {"date": "2025-11-24", "close": 77.88, "volume": 1321463.0}, {"date": "2025-11-25", "close": 78.35, "volume": 782526.0}, {"date": "2025-11-26", "close": 79.03, "volume": 648765.0}, {"date": "2025-11-28", "close": 79.43, "volume": 419727.0}, {"date": "2025-12-01", "close": 78.68, "volume": 1136369.0}, {"date": "2025-12-02", "close": 77.9, "volume": 893570.0}, {"date": "2025-12-03", "close": 76.64, "volume": 676711.0}, {"date": "2025-12-04", "close": 76.02, "volume": 928368.0}, {"date": "2025-12-05", "close": 75.9, "volume": 1014160.0}, {"date": "2025-12-08", "close": 77.13, "volume": 1413399.0}, {"date": "2025-12-09", "close": 76.99, "volume": 895191.0}, {"date": "2025-12-10", "close": 77.1, "volume": 1072030.0}, {"date": "2025-12-11", "close": 79.29, "volume": 812052.0}, {"date": "2025-12-12", "close": 78.83, "volume": 1101273.0}, {"date": "2025-12-15", "close": 78.19, "volume": 1271931.0}, {"date": "2025-12-16", "close": 78.39, "volume": 914068.0}, {"date": "2025-12-17", "close": 78.5, "volume": 1029274.0}, {"date": "2025-12-18", "close": 78.14, "volume": 795750.0}, {"date": "2025-12-19", "close": 78.19, "volume": 1570221.0}, {"date": "2025-12-22", "close": 78.73, "volume": 668517.0}, {"date": "2025-12-23", "close": 78.35, "volume": 687217.0}, {"date": "2025-12-24", "close": 78.31, "volume": 262952.0}, {"date": "2025-12-26", "close": 77.96, "volume": 350546.0}, {"date": "2025-12-29", "close": 77.99, "volume": 496599.0}, {"date": "2025-12-30", "close": 78.27, "volume": 401373.0}, {"date": "2025-12-31", "close": 77.97, "volume": 598307.0}, {"date": "2026-01-02", "close": 77.2, "volume": 1042035.0}, {"date": "2026-01-05", "close": 78.34, "volume": 959460.0}, {"date": "2026-01-06", "close": 79.49, "volume": 826945.0}, {"date": "2026-01-07", "close": 79.19, "volume": 541301.0}, {"date": "2026-01-08", "close": 79.5, "volume": 654955.0}, {"date": "2026-01-09", "close": 80.81, "volume": 914227.0}, {"date": "2026-01-12", "close": 80.93, "volume": 803415.0}, {"date": "2026-01-13", "close": 79.86, "volume": 1299482.0}, {"date": "2026-01-14", "close": 80.55, "volume": 1489853.0}, {"date": "2026-01-15", "close": 82.1, "volume": 999353.0}, {"date": "2026-01-16", "close": 82.97, "volume": 670878.0}, {"date": "2026-01-20", "close": 82.35, "volume": 908901.0}, {"date": "2026-01-21", "close": 81.71, "volume": 1398378.0}, {"date": "2026-01-22", "close": 81.0, "volume": 644890.0}, {"date": "2026-01-23", "close": 81.18, "volume": 571076.0}, {"date": "2026-01-26", "close": 80.65, "volume": 640493.0}, {"date": "2026-01-27", "close": 80.28, "volume": 902147.0}, {"date": "2026-01-28", "close": 79.82, "volume": 1162629.0}, {"date": "2026-01-29", "close": 79.8, "volume": 1197078.0}, {"date": "2026-01-30", "close": 80.43, "volume": 1591149.0}, {"date": "2026-02-02", "close": 80.58, "volume": 1114184.0}, {"date": "2026-02-03", "close": 80.95, "volume": 922854.0}, {"date": "2026-02-04", "close": 83.7, "volume": 1126348.0}, {"date": "2026-02-05", "close": 85.38, "volume": 835373.0}, {"date": "2026-02-06", "close": 85.11, "volume": 1370757.0}, {"date": "2026-02-09", "close": 84.15, "volume": 1076346.0}, {"date": "2026-02-10", "close": 83.39, "volume": 1481187.0}, {"date": "2026-02-11", "close": 84.41, "volume": 1326472.0}, {"date": "2026-02-12", "close": 78.73, "volume": 3419294.0}, {"date": "2026-02-13", "close": 79.66, "volume": 1752692.0}, {"date": "2026-02-17", "close": 80.47, "volume": 1192444.0}, {"date": "2026-02-18", "close": 80.14, "volume": 1346258.0}, {"date": "2026-02-19", "close": 80.7, "volume": 891153.0}, {"date": "2026-02-20", "close": 79.2, "volume": 1247397.0}, {"date": "2026-02-23", "close": 79.45, "volume": 780433.0}, {"date": "2026-02-24", "close": 80.62, "volume": 938416.0}, {"date": "2026-02-25", "close": 80.75, "volume": 1240747.0}, {"date": "2026-02-26", "close": 83.45, "volume": 886646.0}, {"date": "2026-02-27", "close": 84.18, "volume": 1368130.0}, {"date": "2026-03-02", "close": 85.65, "volume": 1334115.0}, {"date": "2026-03-03", "close": 85.42, "volume": 1643338.0}, {"date": "2026-03-04", "close": 82.01, "volume": 1138304.0}, {"date": "2026-03-05", "close": 81.72, "volume": 948951.0}, {"date": "2026-03-06", "close": 81.55, "volume": 712907.0}, {"date": "2026-03-09", "close": 80.67, "volume": 1205288.0}, {"date": "2026-03-10", "close": 79.37, "volume": 948931.0}, {"date": "2026-03-11", "close": 79.44, "volume": 1116106.0}, {"date": "2026-03-12", "close": 78.58, "volume": 1070004.0}, {"date": "2026-03-13", "close": 79.51, "volume": 1319565.0}, {"date": "2026-03-16", "close": 79.47, "volume": 1384513.0}, {"date": "2026-03-17", "close": 79.37, "volume": 1064795.0}, {"date": "2026-03-18", "close": 76.95, "volume": 1126677.0}, {"date": "2026-03-19", "close": 75.85, "volume": 948189.0}, {"date": "2026-03-20", "close": 75.43, "volume": 2112650.0}, {"date": "2026-03-23", "close": 76.51, "volume": 1086176.0}, {"date": "2026-03-24", "close": 77.48, "volume": 973268.0}, {"date": "2026-03-25", "close": 78.79, "volume": 1076145.0}, {"date": "2026-03-26", "close": 81.84, "volume": 2023260.0}, {"date": "2026-03-27", "close": 81.57, "volume": 1701143.0}, {"date": "2026-03-30", "close": 81.54, "volume": 951373.0}, {"date": "2026-03-31", "close": 82.51, "volume": 1219453.0}, {"date": "2026-04-01", "close": 82.86, "volume": 1111819.0}, {"date": "2026-04-02", "close": 84.77, "volume": 1267032.0}, {"date": "2026-04-06", "close": 82.6, "volume": 978131.0}, {"date": "2026-04-07", "close": 82.96, "volume": 914517.0}, {"date": "2026-04-08", "close": 83.46, "volume": 1099532.0}, {"date": "2026-04-09", "close": 83.4, "volume": 775450.0}, {"date": "2026-04-10", "close": 81.55, "volume": 675533.0}, {"date": "2026-04-13", "close": 82.29, "volume": 638897.0}, {"date": "2026-04-14", "close": 82.1, "volume": 705913.0}, {"date": "2026-04-15", "close": 80.58, "volume": 1286218.0}, {"date": "2026-04-16", "close": 83.03, "volume": 1241713.0}, {"date": "2026-04-17", "close": 82.98, "volume": 1145346.0}, {"date": "2026-04-20", "close": 83.41, "volume": 797958.0}, {"date": "2026-04-21", "close": 83.71, "volume": 983767.0}, {"date": "2026-04-22", "close": 84.63, "volume": 1631254.0}, {"date": "2026-04-23", "close": 86.37, "volume": 1818483.0}, {"date": "2026-04-24", "close": 87.73, "volume": 1765418.0}, {"date": "2026-04-27", "close": 86.3, "volume": 1472587.0}, {"date": "2026-04-28", "close": 86.35, "volume": 1407074.0}, {"date": "2026-04-29", "close": 86.39, "volume": 1517393.0}, {"date": "2026-04-30", "close": 81.03, "volume": 1820649.0}, {"date": "2026-05-01", "close": 79.78, "volume": 1768048.0}, {"date": "2026-05-04", "close": 78.66, "volume": 1572165.0}, {"date": "2026-05-05", "close": 79.49, "volume": 2173174.0}, {"date": "2026-05-06", "close": 78.44, "volume": 1611982.0}, {"date": "2026-05-07", "close": 78.48, "volume": 1498826.0}, {"date": "2026-05-08", "close": 77.72, "volume": 1092540.0}, {"date": "2026-05-11", "close": 77.38, "volume": 862764.0}, {"date": "2026-05-12", "close": 77.68, "volume": 1466183.0}, {"date": "2026-05-13", "close": 77.45, "volume": 1324578.0}, {"date": "2026-05-14", "close": 78.28, "volume": 817660.0}, {"date": "2026-05-15", "close": 77.74, "volume": 1025886.0}, {"date": "2026-05-18", "close": 78.8, "volume": 836997.0}, {"date": "2026-05-19", "close": 77.86, "volume": 1139003.0}, {"date": "2026-05-20", "close": 77.54, "volume": 719482.0}, {"date": "2026-05-21", "close": 76.73, "volume": 995740.0}, {"date": "2026-05-22", "close": 77.39, "volume": 1263560.0}, {"date": "2026-05-26", "close": 76.66, "volume": 1450188.0}, {"date": "2026-05-27", "close": 77.0, "volume": 1264228.0}, {"date": "2026-05-28", "close": 76.29, "volume": 1278525.0}, {"date": "2026-05-29", "close": 75.19, "volume": 1155276.0}, {"date": "2026-06-01", "close": 73.13, "volume": 1325198.0}, {"date": "2026-06-02", "close": 71.01, "volume": 1662341.0}, {"date": "2026-06-03", "close": 68.77, "volume": 2748054.0}, {"date": "2026-06-04", "close": 69.81, "volume": 3261747.0}, {"date": "2026-06-05", "close": 69.68, "volume": 4035205.0}, {"date": "2026-06-08", "close": 71.29, "volume": 1910774.0}, {"date": "2026-06-09", "close": 71.89, "volume": 1369652.0}, {"date": "2026-06-10", "close": 73.84, "volume": 2319803.0}, {"date": "2026-06-11", "close": 73.72, "volume": 2239685.0}, {"date": "2026-06-12", "close": 76.92, "volume": 2095660.0}, {"date": "2026-06-15", "close": 73.96, "volume": 1711858.0}, {"date": "2026-06-16", "close": 74.58, "volume": 1172467.0}, {"date": "2026-06-17", "close": 72.57, "volume": 1858433.0}, {"date": "2026-06-18", "close": 72.62, "volume": 2271624.0}, {"date": "2026-06-22", "close": 73.16, "volume": 1467406.0}, {"date": "2026-06-23", "close": 73.9, "volume": 1863010.0}, {"date": "2026-06-24", "close": 74.04, "volume": 1315879.0}, {"date": "2026-06-25", "close": 72.68, "volume": 1685982.0}, {"date": "2026-06-26", "close": 75.78, "volume": 3481962.0}, {"date": "2026-06-29", "close": 76.54, "volume": 1301459.0}, {"date": "2026-06-30", "close": 75.96, "volume": 1037900.0}, {"date": "2026-07-01", "close": 76.75, "volume": 1187804.0}, {"date": "2026-07-02", "close": 78.56, "volume": 1309725.0}, {"date": "2026-07-06", "close": 77.78, "volume": 901749.0}, {"date": "2026-07-07", "close": 78.37, "volume": 1295732.0}, {"date": "2026-07-08", "close": 76.76, "volume": 1305775.0}, {"date": "2026-07-09", "close": 76.63, "volume": 814216.0}, {"date": "2026-07-10", "close": 77.47, "volume": 775595.0}, {"date": "2026-07-13", "close": 79.64, "volume": 1092777.0}, {"date": "2026-07-14", "close": 78.83, "volume": 1027521.0}, {"date": "2026-07-15", "close": 77.98, "volume": 1077241.0}, {"date": "2026-07-16", "close": 79.67, "volume": 1200140.0}, {"date": "2026-07-17", "close": 78.72, "volume": 1012093.0}, {"date": "2026-07-20", "close": 78.0, "volume": 881582.0}, {"date": "2026-07-21", "close": 77.2, "volume": 1188255.0}, {"date": "2026-07-22", "close": 77.35, "volume": 1266435.0}, {"date": "2026-07-23", "close": 79.34, "volume": 1286982.0}, {"date": "2026-07-24", "close": 82.33, "volume": 1771883.0}, {"date": "2026-07-27", "close": 82.73, "volume": 1188384.0}, {"date": "2026-07-28", "close": 84.98, "volume": 1553287.0}, {"date": "2026-07-29", "close": 85.68, "volume": 1949171.0}, {"date": "2026-07-30", "close": 85.29, "volume": 1691651.0}, {"date": "2026-07-31", "close": 86.19, "volume": 1714609.0}, {"date": "2026-08-03", "close": 85.93, "volume": 1197232.0}, {"date": "2026-08-04", "close": 85.6, "volume": 1455311.0}, {"date": "2026-08-05", "close": 85.34, "volume": 1161489.0}, {"date": "2026-08-06", "close": 84.96, "volume": 975564.0}, {"date": "2026-08-07", "close": 85.01, "volume": 986639.0}], "refreshing": true}