{"ticker": "SNY", "overview": {"cik": "1121404", "ticker": "SNY", "name": "Sanofi", "industry": "Pharmaceutical Preparations", "country": "France", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345826", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001193125-26-345811", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340173", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336497", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-333095", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001628280-26-050803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001121404-26-000008", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-28", "title": "Institutional holdings (13F)", "accession": "0001193125-26-318812", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-316771", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002731", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306689", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001193125-26-296990", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001104659-26-079229", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001104659-26-079220", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001104659-26-079195", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001104659-26-079194", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001193125-26-280319", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276766", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001193125-26-268874", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-260613", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-242905", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-240810", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-07", "title": "Institutional holdings (13F)", "accession": "0001193125-26-210525", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-207455", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-204946", "price_sensitive": true}]}, "description": "Sanofi trades as SNY on the NASDAQ and is registered in France, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SNY", "has_prices": true, "as_of": "2026-08-07", "last": 43.46, "prev_close": 42.89, "change": 0.5700000000000003, "change_pct": 0.013289811144789002, "session_volume": 2766304.0, "vwap_5": 42.95889417618785, "vwap_20": 43.621962150496536, "vwap_60": 43.185267203338135, "vwap_250": 46.402596585255786, "high_52w": 52.34, "low_52w": 41.33, "avg_volume_20": 3365531.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004700", "src": "13DG", "ticker": "SNY", "cik": "1121404", "company": "Sanofi", "company_raw": "Sanofi", "who": "Amundi", "who_key": "Amundi", "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": "Pharmaceutical Preparations", "country": "France", "headline": "Amundi moves to a 5.7% passive stake in SNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004700-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11032}, {"id": "13DG-0001172661-26-002731", "src": "13DG", "ticker": "SNY", "cik": "1121404", "company": "Sanofi", "company_raw": "Sanofi", "who": "Amundi", "who_key": "Amundi", "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": "Pharmaceutical Preparations", "country": "France", "headline": "Amundi moves to a 5.65% passive stake in SNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002731-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "13DG-0001172661-26-001435", "src": "13DG", "ticker": "SNY", "cik": "1121404", "company": "Sanofi", "company_raw": "Sanofi", "who": "Amundi", "who_key": "Amundi", "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": "Pharmaceutical Preparations", "country": "France", "headline": "Amundi moves to a 5.04% passive stake in SNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001435-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311992}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-126", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "Sanofi - American Depositary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys SNY ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313432}, {"id": "HOUSE-2025-20032129-T74", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "s Schwab Brokerage Account 924\nSP Sanofi - American Depositary Shares", "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 SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601432}, {"id": "HOUSE-2025-20030932-T108", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "s Schwab Brokerage Account 924\nSP Sanofi - American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656152}, {"id": "HOUSE-2025-20030891-T525", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "s Schwab Brokerage Account 924\nSP Sanofi - American Depositary Shares", "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 SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674872}, {"id": "HOUSE-2025-20030891-T524", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "s Schwab Brokerage Account 924\nSP Sanofi - American Depositary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "HOUSE-2024-20025799-T94", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "O: John A. James Children\u2019s Trust\nSanofi - American Depositary Shares", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James offloads SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137112}, {"id": "HOUSE-2024-20025719-T112", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "O: John A. James Children\u2019s Trust\nSanofi - American Depositary Shares", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James picks up SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567672}, {"id": "HOUSE-2023-20023404-T373", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "randchildren 1986 Trust > TLH ADR\nSanofi - American Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims SNY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744792}, {"id": "HOUSE-2023-20022480-T81", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "randchildren 1986 Trust > TLH ADR\nSanofi - American Depositary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \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. Daniel Goldman trims SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936312}, {"id": "HOUSE-2022-20021335-T2", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "spouse's retirement portfolio.\nSP Sanofi - American Depositary Shares", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Earl Blumenauer buys SNY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333752}, {"id": "HOUSE-2022-20020828-T61", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "$15,000\nF S: New\nS O: Westend ETF\nSanofi - American Depositary Shares", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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. John Rutherford trims SNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437432}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-21", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "Sanofi", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (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": "On the Hill: Sen. Patty Murray sells SNY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935832}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-18", "src": "CONGRESS", "ticker": "SNY", "cik": "", "company": "Sanofi", "company_raw": "Sanofi", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray buys SNY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066872}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004700", "src": "13DG", "ticker": "SNY", "cik": "1121404", "company": "Sanofi", "company_raw": "Sanofi", "who": "Amundi", "who_key": "Amundi", "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": "Pharmaceutical Preparations", "country": "France", "headline": "Amundi moves to a 5.7% passive stake in SNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-004700-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11032}, {"id": "13DG-0001172661-26-002731", "src": "13DG", "ticker": "SNY", "cik": "1121404", "company": "Sanofi", "company_raw": "Sanofi", "who": "Amundi", "who_key": "Amundi", "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": "Pharmaceutical Preparations", "country": "France", "headline": "Amundi moves to a 5.65% passive stake in SNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-002731-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "13DG-0001172661-26-001435", "src": "13DG", "ticker": "SNY", "cik": "1121404", "company": "Sanofi", "company_raw": "Sanofi", "who": "Amundi", "who_key": "Amundi", "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": "Pharmaceutical Preparations", "country": "France", "headline": "Amundi moves to a 5.04% passive stake in SNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1330387/0001172661-26-001435-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311992}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sanofi - American Depositary Shares", "new_value": "Sanofi", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001121404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001121404", "applied": 1, "detected_at": "2026-10-27T18:07:45.111388"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "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": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345826", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "Initial insider holdings", "accession": "0001193125-26-345811", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340173", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336497", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-333095", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001628280-26-050803", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001121404-26-000008", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-28", "title": "Institutional holdings (13F)", "accession": "0001193125-26-318812", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-316771", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002731", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306689", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001193125-26-296990", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001104659-26-079229", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-30", "title": "Form 11-K", "accession": "0001104659-26-079220", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001104659-26-079195", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-06-30", "title": "Form NT 11-K", "accession": "0001104659-26-079194", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001193125-26-280319", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276766", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001193125-26-268874", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001193125-26-260613", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-242905", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001193125-26-240810", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-07", "title": "Institutional holdings (13F)", "accession": "0001193125-26-210525", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-207455", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001193125-26-204946", "price_sensitive": true}], "performance": {"ticker": "SNY", "has_prices": true, "summary": {"n": 6, "avg": -0.09241009211514685, "win_rate": 0.0, "best": -0.024904644379627538, "worst": -0.21196736174070713, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 46.72, "return": -0.06977739726027393}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 48.05, "return": -0.09552549427679494}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 48.22, "return": -0.0987142264620489}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 45.92, "return": -0.05357142857142859}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2022-05-27", "score": 0.0, "ref_price": 55.15, "return": -0.21196736174070713}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 44.57, "return": -0.024904644379627538}]}, "price_series": [{"date": "2016-08-08", "close": 40.06, "volume": 1347968.0}, {"date": "2016-08-09", "close": 40.51, "volume": 918616.0}, {"date": "2016-08-10", "close": 39.83, "volume": 1537416.0}, {"date": "2016-08-11", "close": 40.29, "volume": 898154.0}, {"date": "2016-08-12", "close": 40.16, "volume": 1329169.0}, {"date": "2016-08-15", "close": 40.03, "volume": 644487.0}, {"date": "2016-08-16", "close": 39.9, "volume": 876600.0}, {"date": "2016-08-17", "close": 39.75, "volume": 1210431.0}, {"date": "2016-08-18", "close": 39.76, "volume": 724552.0}, {"date": "2016-08-19", "close": 39.67, "volume": 1112246.0}, {"date": "2016-08-22", "close": 39.4, "volume": 2226661.0}, {"date": "2016-08-23", "close": 39.05, "volume": 5765280.0}, {"date": "2016-08-24", "close": 38.67, "volume": 2444765.0}, {"date": "2016-08-25", "close": 38.45, "volume": 1652336.0}, {"date": "2016-08-26", "close": 38.79, "volume": 2139007.0}, {"date": "2016-08-29", "close": 38.93, "volume": 1337559.0}, {"date": "2016-08-30", "close": 38.78, "volume": 1149972.0}, {"date": "2016-08-31", "close": 38.47, "volume": 1617316.0}, {"date": "2016-09-01", "close": 38.41, "volume": 2106152.0}, {"date": "2016-09-02", "close": 39.18, "volume": 1306073.0}, {"date": "2016-09-06", "close": 39.38, "volume": 1110619.0}, {"date": "2016-09-07", "close": 39.6, "volume": 935437.0}, {"date": "2016-09-08", "close": 40.09, "volume": 2792109.0}, {"date": "2016-09-09", "close": 39.19, "volume": 2353946.0}, {"date": "2016-09-12", "close": 39.82, "volume": 6991331.0}, {"date": "2016-09-13", "close": 39.19, "volume": 6683609.0}, {"date": "2016-09-14", "close": 39.22, "volume": 2294433.0}, {"date": "2016-09-15", "close": 38.92, "volume": 3159045.0}, {"date": "2016-09-16", "close": 38.43, "volume": 2016914.0}, {"date": "2016-09-19", "close": 38.7, "volume": 1135402.0}, {"date": "2016-09-20", "close": 38.97, "volume": 952419.0}, {"date": "2016-09-21", "close": 38.38, "volume": 3077487.0}, {"date": "2016-09-22", "close": 38.57, "volume": 2606995.0}, {"date": "2016-09-23", "close": 38.35, "volume": 1086862.0}, {"date": "2016-09-26", "close": 38.04, "volume": 1794701.0}, {"date": "2016-09-27", "close": 38.15, "volume": 1687050.0}, {"date": "2016-09-28", "close": 38.67, "volume": 4945009.0}, {"date": "2016-09-29", "close": 37.83, "volume": 7285102.0}, {"date": "2016-09-30", "close": 38.19, "volume": 2666382.0}, {"date": "2016-10-03", "close": 38.32, "volume": 1358011.0}, {"date": "2016-10-04", "close": 38.4, "volume": 2679257.0}, {"date": "2016-10-05", "close": 38.56, "volume": 1387441.0}, {"date": "2016-10-06", "close": 38.51, "volume": 2839435.0}, {"date": "2016-10-07", "close": 38.53, "volume": 1608371.0}, {"date": "2016-10-10", "close": 38.66, "volume": 1544621.0}, {"date": "2016-10-11", "close": 38.22, "volume": 4276287.0}, {"date": "2016-10-12", "close": 37.95, "volume": 4841290.0}, {"date": "2016-10-13", "close": 37.73, "volume": 5585951.0}, {"date": "2016-10-14", "close": 37.75, "volume": 2767018.0}, {"date": "2016-10-17", "close": 37.35, "volume": 2024179.0}, {"date": "2016-10-18", "close": 37.73, "volume": 3901951.0}, {"date": "2016-10-19", "close": 37.52, "volume": 1526806.0}, {"date": "2016-10-20", "close": 38.07, "volume": 2272655.0}, {"date": "2016-10-21", "close": 37.75, "volume": 2046302.0}, {"date": "2016-10-24", "close": 37.76, "volume": 1216344.0}, {"date": "2016-10-25", "close": 37.39, "volume": 3604176.0}, {"date": "2016-10-26", "close": 37.06, "volume": 1835537.0}, {"date": "2016-10-27", "close": 37.25, "volume": 2175449.0}, {"date": "2016-10-28", "close": 38.84, "volume": 4654972.0}, {"date": "2016-10-31", "close": 38.89, "volume": 1943800.0}, {"date": "2016-11-01", "close": 39.03, "volume": 2748665.0}, {"date": "2016-11-02", "close": 39.75, "volume": 2325245.0}, {"date": "2016-11-03", "close": 39.51, "volume": 4011646.0}, {"date": "2016-11-04", "close": 39.94, "volume": 3324750.0}, {"date": "2016-11-07", "close": 39.63, "volume": 1791775.0}, {"date": "2016-11-08", "close": 40.16, "volume": 1973571.0}, {"date": "2016-11-09", "close": 42.01, "volume": 4739634.0}, {"date": "2016-11-10", "close": 41.83, "volume": 2494342.0}, {"date": "2016-11-11", "close": 41.04, "volume": 1375108.0}, {"date": "2016-11-14", "close": 41.44, "volume": 4212295.0}, {"date": "2016-11-15", "close": 41.49, "volume": 1731683.0}, {"date": "2016-11-16", "close": 41.17, "volume": 1508786.0}, {"date": "2016-11-17", "close": 40.99, "volume": 1878707.0}, {"date": "2016-11-18", "close": 40.03, "volume": 2216918.0}, {"date": "2016-11-21", "close": 40.16, "volume": 1171428.0}, {"date": "2016-11-22", "close": 39.86, "volume": 2904594.0}, {"date": "2016-11-23", "close": 39.44, "volume": 2420288.0}, {"date": "2016-11-25", "close": 39.84, "volume": 710745.0}, {"date": "2016-11-28", "close": 39.73, "volume": 1184393.0}, {"date": "2016-11-29", "close": 40.44, "volume": 2224806.0}, {"date": "2016-11-30", "close": 40.2, "volume": 1323056.0}, {"date": "2016-12-01", "close": 39.72, "volume": 1301697.0}, {"date": "2016-12-02", "close": 40.02, "volume": 1465428.0}, {"date": "2016-12-05", "close": 40.91, "volume": 1805592.0}, {"date": "2016-12-06", "close": 40.66, "volume": 1465423.0}, {"date": "2016-12-07", "close": 40.52, "volume": 2836448.0}, {"date": "2016-12-08", "close": 39.77, "volume": 3102893.0}, {"date": "2016-12-09", "close": 40.4, "volume": 1438696.0}, {"date": "2016-12-12", "close": 40.59, "volume": 1149112.0}, {"date": "2016-12-13", "close": 40.92, "volume": 1717442.0}, {"date": "2016-12-14", "close": 39.62, "volume": 1867702.0}, {"date": "2016-12-15", "close": 39.47, "volume": 1487104.0}, {"date": "2016-12-16", "close": 38.54, "volume": 3027961.0}, {"date": "2016-12-19", "close": 38.74, "volume": 1698664.0}, {"date": "2016-12-20", "close": 38.86, "volume": 3019148.0}, {"date": "2016-12-21", "close": 39.43, "volume": 3939118.0}, {"date": "2016-12-22", "close": 39.54, "volume": 1670959.0}, {"date": "2016-12-23", "close": 39.47, "volume": 867685.0}, {"date": "2016-12-27", "close": 39.69, "volume": 1149641.0}, {"date": "2016-12-28", "close": 39.26, "volume": 2055845.0}, {"date": "2016-12-29", "close": 39.71, "volume": 1945539.0}, {"date": "2016-12-30", "close": 40.44, "volume": 1866126.0}, {"date": "2017-01-03", "close": 41.02, "volume": 2701438.0}, {"date": "2017-01-04", "close": 40.85, "volume": 2819610.0}, {"date": "2017-01-05", "close": 41.5, "volume": 2825526.0}, {"date": "2017-01-06", "close": 40.32, "volume": 2609682.0}, {"date": "2017-01-09", "close": 40.96, "volume": 2357977.0}, {"date": "2017-01-10", "close": 41.05, "volume": 2009526.0}, {"date": "2017-01-11", "close": 40.79, "volume": 2265954.0}, {"date": "2017-01-12", "close": 40.62, "volume": 3864327.0}, {"date": "2017-01-13", "close": 41.47, "volume": 2553862.0}, {"date": "2017-01-17", "close": 40.96, "volume": 2536087.0}, {"date": "2017-01-18", "close": 40.76, "volume": 1356421.0}, {"date": "2017-01-19", "close": 40.17, "volume": 958621.0}, {"date": "2017-01-20", "close": 40.35, "volume": 988291.0}, {"date": "2017-01-23", "close": 40.21, "volume": 2106309.0}, {"date": "2017-01-24", "close": 39.72, "volume": 1541439.0}, {"date": "2017-01-25", "close": 39.89, "volume": 2435643.0}, {"date": "2017-01-26", "close": 39.51, "volume": 1720213.0}, {"date": "2017-01-27", "close": 39.88, "volume": 1365069.0}, {"date": "2017-01-30", "close": 40.0, "volume": 1785302.0}, {"date": "2017-01-31", "close": 40.78, "volume": 2496444.0}, {"date": "2017-02-01", "close": 40.88, "volume": 1563121.0}, {"date": "2017-02-02", "close": 40.51, "volume": 1057359.0}, {"date": "2017-02-03", "close": 40.63, "volume": 746745.0}, {"date": "2017-02-06", "close": 40.64, "volume": 789519.0}, {"date": "2017-02-07", "close": 40.25, "volume": 1120191.0}, {"date": "2017-02-08", "close": 41.21, "volume": 2386045.0}, {"date": "2017-02-09", "close": 42.7, "volume": 2412677.0}, {"date": "2017-02-10", "close": 42.57, "volume": 1159991.0}, {"date": "2017-02-13", "close": 42.54, "volume": 985025.0}, {"date": "2017-02-14", "close": 42.76, "volume": 1206485.0}, {"date": "2017-02-15", "close": 43.35, "volume": 1636978.0}, {"date": "2017-02-16", "close": 43.54, "volume": 962489.0}, {"date": "2017-02-17", "close": 43.16, "volume": 1811565.0}, {"date": "2017-02-21", "close": 42.76, "volume": 2857419.0}, {"date": "2017-02-22", "close": 42.52, "volume": 2316469.0}, {"date": "2017-02-23", "close": 42.51, "volume": 1491003.0}, {"date": "2017-02-24", "close": 42.7, "volume": 1786466.0}, {"date": "2017-02-27", "close": 42.92, "volume": 2874165.0}, {"date": "2017-02-28", "close": 43.13, "volume": 2527595.0}, {"date": "2017-03-01", "close": 43.48, "volume": 1525679.0}, {"date": "2017-03-02", "close": 43.52, "volume": 1166449.0}, {"date": "2017-03-03", "close": 44.24, "volume": 1298741.0}, {"date": "2017-03-06", "close": 43.7, "volume": 1023520.0}, {"date": "2017-03-07", "close": 43.09, "volume": 1718165.0}, {"date": "2017-03-08", "close": 43.27, "volume": 1015723.0}, {"date": "2017-03-09", "close": 43.58, "volume": 1335482.0}, {"date": "2017-03-10", "close": 43.91, "volume": 1161550.0}, {"date": "2017-03-13", "close": 43.84, "volume": 775584.0}, {"date": "2017-03-14", "close": 43.63, "volume": 582558.0}, {"date": "2017-03-15", "close": 44.19, "volume": 754496.0}, {"date": "2017-03-16", "close": 44.57, "volume": 1003446.0}, {"date": "2017-03-17", "close": 44.3, "volume": 1417985.0}, {"date": "2017-03-20", "close": 44.51, "volume": 1516020.0}, {"date": "2017-03-21", "close": 44.36, "volume": 1775486.0}, {"date": "2017-03-22", "close": 44.67, "volume": 1039038.0}, {"date": "2017-03-23", "close": 44.51, "volume": 1348940.0}, {"date": "2017-03-24", "close": 44.63, "volume": 2117041.0}, {"date": "2017-03-27", "close": 45.38, "volume": 2362479.0}, {"date": "2017-03-28", "close": 45.35, "volume": 2212614.0}, {"date": "2017-03-29", "close": 45.27, "volume": 1608545.0}, {"date": "2017-03-30", "close": 44.85, "volume": 1286334.0}, {"date": "2017-03-31", "close": 45.25, "volume": 1357914.0}, {"date": "2017-04-03", "close": 45.14, "volume": 782366.0}, {"date": "2017-04-04", "close": 45.49, "volume": 858498.0}, {"date": "2017-04-05", "close": 45.28, "volume": 1796036.0}, {"date": "2017-04-06", "close": 45.31, "volume": 1191648.0}, {"date": "2017-04-07", "close": 44.81, "volume": 1184503.0}, {"date": "2017-04-10", "close": 44.58, "volume": 666071.0}, {"date": "2017-04-11", "close": 45.17, "volume": 1194015.0}, {"date": "2017-04-12", "close": 45.39, "volume": 732054.0}, {"date": "2017-04-13", "close": 45.65, "volume": 1373382.0}, {"date": "2017-04-17", "close": 45.53, "volume": 1190911.0}, {"date": "2017-04-18", "close": 44.45, "volume": 1688382.0}, {"date": "2017-04-19", "close": 44.31, "volume": 1527336.0}, {"date": "2017-04-20", "close": 44.79, "volume": 1663453.0}, {"date": "2017-04-21", "close": 44.09, "volume": 1715879.0}, {"date": "2017-04-24", "close": 45.9, "volume": 3973977.0}, {"date": "2017-04-25", "close": 46.4, "volume": 1567444.0}, {"date": "2017-04-26", "close": 46.42, "volume": 950824.0}, {"date": "2017-04-27", "close": 46.91, "volume": 1162987.0}, {"date": "2017-04-28", "close": 47.3, "volume": 2167513.0}, {"date": "2017-05-01", "close": 47.26, "volume": 1319548.0}, {"date": "2017-05-02", "close": 48.15, "volume": 2683277.0}, {"date": "2017-05-03", "close": 47.8, "volume": 1649245.0}, {"date": "2017-05-04", "close": 48.96, "volume": 2901517.0}, {"date": "2017-05-05", "close": 49.12, "volume": 4180377.0}, {"date": "2017-05-08", "close": 48.63, "volume": 1533803.0}, {"date": "2017-05-09", "close": 49.11, "volume": 2286493.0}, {"date": "2017-05-10", "close": 49.67, "volume": 1576727.0}, {"date": "2017-05-11", "close": 48.34, "volume": 1076931.0}, {"date": "2017-05-12", "close": 49.21, "volume": 1521990.0}, {"date": "2017-05-15", "close": 49.41, "volume": 1406393.0}, {"date": "2017-05-16", "close": 50.21, "volume": 4283681.0}, {"date": "2017-05-17", "close": 49.4, "volume": 3108103.0}, {"date": "2017-05-18", "close": 49.15, "volume": 3395251.0}, {"date": "2017-05-19", "close": 49.31, "volume": 1390023.0}, {"date": "2017-05-22", "close": 49.16, "volume": 949908.0}, {"date": "2017-05-23", "close": 49.07, "volume": 1835591.0}, {"date": "2017-05-24", "close": 49.15, "volume": 5230204.0}, {"date": "2017-05-25", "close": 49.03, "volume": 3157405.0}, {"date": "2017-05-26", "close": 49.0, "volume": 1071057.0}, {"date": "2017-05-30", "close": 49.06, "volume": 545033.0}, {"date": "2017-05-31", "close": 49.59, "volume": 937974.0}, {"date": "2017-06-01", "close": 49.28, "volume": 710127.0}, {"date": "2017-06-02", "close": 50.01, "volume": 971070.0}, {"date": "2017-06-05", "close": 49.96, "volume": 648112.0}, {"date": "2017-06-06", "close": 49.2, "volume": 1560386.0}, {"date": "2017-06-07", "close": 48.34, "volume": 7604954.0}, {"date": "2017-06-08", "close": 48.1, "volume": 2441590.0}, {"date": "2017-06-09", "close": 48.2, "volume": 989672.0}, {"date": "2017-06-12", "close": 47.57, "volume": 1423228.0}, {"date": "2017-06-13", "close": 47.6, "volume": 2124859.0}, {"date": "2017-06-14", "close": 47.66, "volume": 2033863.0}, {"date": "2017-06-15", "close": 47.77, "volume": 1325072.0}, {"date": "2017-06-16", "close": 47.73, "volume": 1511331.0}, {"date": "2017-06-19", "close": 48.57, "volume": 1211171.0}, {"date": "2017-06-20", "close": 48.31, "volume": 806334.0}, {"date": "2017-06-21", "close": 48.6, "volume": 1327995.0}, {"date": "2017-06-22", "close": 49.61, "volume": 5003465.0}, {"date": "2017-06-23", "close": 49.33, "volume": 3888850.0}, {"date": "2017-06-26", "close": 49.59, "volume": 1089619.0}, {"date": "2017-06-27", "close": 49.29, "volume": 613183.0}, {"date": "2017-06-28", "close": 49.29, "volume": 830258.0}, {"date": "2017-06-29", "close": 48.16, "volume": 1082083.0}, {"date": "2017-06-30", "close": 47.91, "volume": 1170836.0}, {"date": "2017-07-03", "close": 47.8, "volume": 359232.0}, {"date": "2017-07-05", "close": 47.83, "volume": 903557.0}, {"date": "2017-07-06", "close": 47.22, "volume": 1085580.0}, {"date": "2017-07-07", "close": 47.9, "volume": 851532.0}, {"date": "2017-07-10", "close": 47.66, "volume": 705100.0}, {"date": "2017-07-11", "close": 47.8, "volume": 574000.0}, {"date": "2017-07-12", "close": 48.89, "volume": 1157200.0}, {"date": "2017-07-13", "close": 48.64, "volume": 1486581.0}, {"date": "2017-07-14", "close": 48.18, "volume": 2757738.0}, {"date": "2017-07-17", "close": 48.18, "volume": 1958688.0}, {"date": "2017-07-18", "close": 47.74, "volume": 1977787.0}, {"date": "2017-07-19", "close": 46.81, "volume": 3670528.0}, {"date": "2017-07-20", "close": 48.06, "volume": 4911548.0}, {"date": "2017-07-21", "close": 47.71, "volume": 941576.0}, {"date": "2017-07-24", "close": 47.71, "volume": 1179870.0}, {"date": "2017-07-25", "close": 48.07, "volume": 914480.0}, {"date": "2017-07-26", "close": 48.02, "volume": 719114.0}, {"date": "2017-07-27", "close": 48.09, "volume": 1199311.0}, {"date": "2017-07-28", "close": 47.56, "volume": 1977292.0}, {"date": "2017-07-31", "close": 47.36, "volume": 1633603.0}, {"date": "2017-08-01", "close": 47.04, "volume": 1703906.0}, {"date": "2017-08-02", "close": 47.48, "volume": 685810.0}, {"date": "2017-08-03", "close": 47.68, "volume": 630802.0}, {"date": "2017-08-04", "close": 48.08, "volume": 1172670.0}, {"date": "2017-08-07", "close": 47.97, "volume": 575231.0}, {"date": "2017-08-08", "close": 47.92, "volume": 797501.0}, {"date": "2017-08-09", "close": 47.75, "volume": 1424813.0}, {"date": "2017-08-10", "close": 47.41, "volume": 1322197.0}, {"date": "2017-08-11", "close": 47.55, "volume": 717957.0}, {"date": "2017-08-14", "close": 47.73, "volume": 451270.0}, {"date": "2017-08-15", "close": 47.83, "volume": 440287.0}, {"date": "2017-08-16", "close": 48.43, "volume": 1313746.0}, {"date": "2017-08-17", "close": 48.08, "volume": 572158.0}, {"date": "2017-08-18", "close": 48.19, "volume": 573279.0}, {"date": "2017-08-21", "close": 48.22, "volume": 514028.0}, {"date": "2017-08-22", "close": 48.46, "volume": 451068.0}, {"date": "2017-08-23", "close": 48.24, "volume": 674409.0}, {"date": "2017-08-24", "close": 48.43, "volume": 667994.0}, {"date": "2017-08-25", "close": 48.7, "volume": 627542.0}, {"date": "2017-08-28", "close": 49.02, "volume": 890125.0}, {"date": "2017-08-29", "close": 48.96, "volume": 459460.0}, {"date": "2017-08-30", "close": 48.19, "volume": 758192.0}, {"date": "2017-08-31", "close": 48.84, "volume": 828922.0}, {"date": "2017-09-01", "close": 49.31, "volume": 806878.0}, {"date": "2017-09-05", "close": 48.81, "volume": 806923.0}, {"date": "2017-09-06", "close": 49.42, "volume": 852907.0}, {"date": "2017-09-07", "close": 49.32, "volume": 1094116.0}, {"date": "2017-09-08", "close": 49.37, "volume": 1313875.0}, {"date": "2017-09-11", "close": 48.74, "volume": 1528829.0}, {"date": "2017-09-12", "close": 48.83, "volume": 916841.0}, {"date": "2017-09-13", "close": 48.51, "volume": 922425.0}, {"date": "2017-09-14", "close": 48.72, "volume": 1114288.0}, {"date": "2017-09-15", "close": 48.43, "volume": 2378561.0}, {"date": "2017-09-18", "close": 48.64, "volume": 1183580.0}, {"date": "2017-09-19", "close": 49.1, "volume": 857993.0}, {"date": "2017-09-20", "close": 49.08, "volume": 1236493.0}, {"date": "2017-09-21", "close": 49.95, "volume": 854695.0}, {"date": "2017-09-22", "close": 50.34, "volume": 774816.0}, {"date": "2017-09-25", "close": 49.97, "volume": 489059.0}, {"date": "2017-09-26", "close": 49.55, "volume": 607992.0}, {"date": "2017-09-27", "close": 49.79, "volume": 871312.0}, {"date": "2017-09-28", "close": 49.4, "volume": 622310.0}, {"date": "2017-09-29", "close": 49.79, "volume": 1149471.0}, {"date": "2017-10-02", "close": 49.77, "volume": 1166983.0}, {"date": "2017-10-03", "close": 49.8, "volume": 948895.0}, {"date": "2017-10-04", "close": 50.03, "volume": 400882.0}, {"date": "2017-10-05", "close": 50.61, "volume": 3692201.0}, {"date": "2017-10-06", "close": 50.57, "volume": 1776344.0}, {"date": "2017-10-09", "close": 50.42, "volume": 866837.0}, {"date": "2017-10-10", "close": 50.1, "volume": 1126931.0}, {"date": "2017-10-11", "close": 49.73, "volume": 2738316.0}, {"date": "2017-10-12", "close": 49.74, "volume": 1333162.0}, {"date": "2017-10-13", "close": 49.49, "volume": 702157.0}, {"date": "2017-10-16", "close": 49.63, "volume": 544718.0}, {"date": "2017-10-17", "close": 49.59, "volume": 447250.0}, {"date": "2017-10-18", "close": 49.53, "volume": 510963.0}, {"date": "2017-10-19", "close": 50.02, "volume": 457502.0}, {"date": "2017-10-20", "close": 49.51, "volume": 917432.0}, {"date": "2017-10-23", "close": 49.62, "volume": 3611025.0}, {"date": "2017-10-24", "close": 49.01, "volume": 1568187.0}, {"date": "2017-10-25", "close": 47.67, "volume": 3234986.0}, {"date": "2017-10-26", "close": 47.54, "volume": 2456629.0}, {"date": "2017-10-27", "close": 47.53, "volume": 2367326.0}, {"date": "2017-10-30", "close": 47.43, "volume": 1308635.0}, {"date": "2017-10-31", "close": 47.28, "volume": 1099730.0}, {"date": "2017-11-01", "close": 46.48, "volume": 1588902.0}, {"date": "2017-11-02", "close": 46.22, "volume": 1958299.0}, {"date": "2017-11-03", "close": 45.74, "volume": 805447.0}, {"date": "2017-11-06", "close": 46.07, "volume": 1238668.0}, {"date": "2017-11-07", "close": 45.58, "volume": 571279.0}, {"date": "2017-11-08", "close": 45.88, "volume": 825810.0}, {"date": "2017-11-09", "close": 45.42, "volume": 1648635.0}, {"date": "2017-11-10", "close": 45.0, "volume": 1525538.0}, {"date": "2017-11-13", "close": 44.64, "volume": 646507.0}, {"date": "2017-11-14", "close": 44.65, "volume": 610855.0}, {"date": "2017-11-15", "close": 44.66, "volume": 812803.0}, {"date": "2017-11-16", "close": 44.65, "volume": 1053680.0}, {"date": "2017-11-17", "close": 44.54, "volume": 661417.0}, {"date": "2017-11-20", "close": 44.32, "volume": 613754.0}, {"date": "2017-11-21", "close": 44.79, "volume": 858544.0}, {"date": "2017-11-22", "close": 45.37, "volume": 968722.0}, {"date": "2017-11-24", "close": 46.1, "volume": 523759.0}, {"date": "2017-11-27", "close": 45.61, "volume": 1209735.0}, {"date": "2017-11-28", "close": 45.84, "volume": 2235516.0}, {"date": "2017-11-29", "close": 45.7, "volume": 930161.0}, {"date": "2017-11-30", "close": 45.64, "volume": 835016.0}, {"date": "2017-12-01", "close": 44.62, "volume": 1767991.0}, {"date": "2017-12-04", "close": 44.16, "volume": 1538421.0}, {"date": "2017-12-05", "close": 43.51, "volume": 1150191.0}, {"date": "2017-12-06", "close": 43.17, "volume": 1495094.0}, {"date": "2017-12-07", "close": 43.29, "volume": 1178210.0}, {"date": "2017-12-08", "close": 43.24, "volume": 923216.0}, {"date": "2017-12-11", "close": 43.7, "volume": 1483914.0}, {"date": "2017-12-12", "close": 43.96, "volume": 835238.0}, {"date": "2017-12-13", "close": 43.92, "volume": 1108638.0}, {"date": "2017-12-14", "close": 43.09, "volume": 2169232.0}, {"date": "2017-12-15", "close": 43.17, "volume": 1748901.0}, {"date": "2017-12-18", "close": 43.49, "volume": 1587418.0}, {"date": "2017-12-19", "close": 43.18, "volume": 1664214.0}, {"date": "2017-12-20", "close": 43.03, "volume": 1174220.0}, {"date": "2017-12-21", "close": 42.95, "volume": 1037581.0}, {"date": "2017-12-22", "close": 42.95, "volume": 792849.0}, {"date": "2017-12-26", "close": 42.86, "volume": 708946.0}, {"date": "2017-12-27", "close": 43.11, "volume": 748579.0}, {"date": "2017-12-28", "close": 43.06, "volume": 629151.0}, {"date": "2017-12-29", "close": 43.0, "volume": 541506.0}, {"date": "2018-01-02", "close": 43.32, "volume": 926769.0}, {"date": "2018-01-03", "close": 43.2, "volume": 1124029.0}, {"date": "2018-01-04", "close": 43.9, "volume": 1160084.0}, {"date": "2018-01-05", "close": 44.67, "volume": 1369207.0}, {"date": "2018-01-08", "close": 44.6, "volume": 856387.0}, {"date": "2018-01-09", "close": 44.34, "volume": 1912038.0}, {"date": "2018-01-10", "close": 43.72, "volume": 986988.0}, {"date": "2018-01-11", "close": 44.01, "volume": 1641627.0}, {"date": "2018-01-12", "close": 44.78, "volume": 1659802.0}, {"date": "2018-01-16", "close": 44.91, "volume": 2321638.0}, {"date": "2018-01-17", "close": 44.6, "volume": 876317.0}, {"date": "2018-01-18", "close": 44.51, "volume": 1859883.0}, {"date": "2018-01-19", "close": 44.6, "volume": 1897864.0}, {"date": "2018-01-22", "close": 43.2, "volume": 8403504.0}, {"date": "2018-01-23", "close": 43.74, "volume": 2964156.0}, {"date": "2018-01-24", "close": 44.55, "volume": 2959709.0}, {"date": "2018-01-25", "close": 44.99, "volume": 1876864.0}, {"date": "2018-01-26", "close": 45.76, "volume": 2113896.0}, {"date": "2018-01-29", "close": 45.32, "volume": 2315608.0}, {"date": "2018-01-30", "close": 44.81, "volume": 1683897.0}, {"date": "2018-01-31", "close": 43.93, "volume": 1734137.0}, {"date": "2018-02-01", "close": 43.8, "volume": 1881517.0}, {"date": "2018-02-02", "close": 43.22, "volume": 4088274.0}, {"date": "2018-02-05", "close": 41.55, "volume": 5240075.0}, {"date": "2018-02-06", "close": 42.11, "volume": 4057850.0}, {"date": "2018-02-07", "close": 40.39, "volume": 3532746.0}, {"date": "2018-02-08", "close": 39.5, "volume": 3058527.0}, {"date": "2018-02-09", "close": 38.98, "volume": 3917538.0}, {"date": "2018-02-12", "close": 39.59, "volume": 2908816.0}, {"date": "2018-02-13", "close": 39.4, "volume": 3410426.0}, {"date": "2018-02-14", "close": 39.86, "volume": 2922923.0}, {"date": "2018-02-15", "close": 39.72, "volume": 1639115.0}, {"date": "2018-02-16", "close": 39.91, "volume": 3295392.0}, {"date": "2018-02-20", "close": 39.55, "volume": 848002.0}, {"date": "2018-02-21", "close": 39.51, "volume": 1453871.0}, {"date": "2018-02-22", "close": 39.85, "volume": 1677291.0}, {"date": "2018-02-23", "close": 40.13, "volume": 870500.0}, {"date": "2018-02-26", "close": 40.47, "volume": 771756.0}, {"date": "2018-02-27", "close": 39.82, "volume": 828231.0}, {"date": "2018-02-28", "close": 39.25, "volume": 876708.0}, {"date": "2018-03-01", "close": 39.19, "volume": 1436326.0}, {"date": "2018-03-02", "close": 39.26, "volume": 1263637.0}, {"date": "2018-03-05", "close": 39.9, "volume": 681954.0}, {"date": "2018-03-06", "close": 39.5, "volume": 949779.0}, {"date": "2018-03-07", "close": 39.9, "volume": 1061246.0}, {"date": "2018-03-08", "close": 40.0, "volume": 1098420.0}, {"date": "2018-03-09", "close": 40.39, "volume": 1311662.0}, {"date": "2018-03-12", "close": 40.65, "volume": 1955189.0}, {"date": "2018-03-13", "close": 40.4, "volume": 1261099.0}, {"date": "2018-03-14", "close": 40.45, "volume": 948028.0}, {"date": "2018-03-15", "close": 40.55, "volume": 1033126.0}, {"date": "2018-03-16", "close": 40.96, "volume": 2030383.0}, {"date": "2018-03-19", "close": 40.75, "volume": 998591.0}, {"date": "2018-03-20", "close": 40.28, "volume": 848030.0}, {"date": "2018-03-21", "close": 39.91, "volume": 1288712.0}, {"date": "2018-03-22", "close": 39.43, "volume": 1712563.0}, {"date": "2018-03-23", "close": 39.33, "volume": 2323310.0}, {"date": "2018-03-26", "close": 39.99, "volume": 1932210.0}, {"date": "2018-03-27", "close": 39.34, "volume": 1486903.0}, {"date": "2018-03-28", "close": 39.96, "volume": 1833479.0}, {"date": "2018-03-29", "close": 40.08, "volume": 1030087.0}, {"date": "2018-04-02", "close": 39.47, "volume": 834197.0}, {"date": "2018-04-03", "close": 39.53, "volume": 1093085.0}, {"date": "2018-04-04", "close": 40.1, "volume": 650322.0}, {"date": "2018-04-05", "close": 40.22, "volume": 979483.0}, {"date": "2018-04-06", "close": 40.15, "volume": 1058021.0}, {"date": "2018-04-09", "close": 40.73, "volume": 1198648.0}, {"date": "2018-04-10", "close": 41.22, "volume": 1088654.0}, {"date": "2018-04-11", "close": 40.76, "volume": 697632.0}, {"date": "2018-04-12", "close": 40.93, "volume": 586441.0}, {"date": "2018-04-13", "close": 40.56, "volume": 917617.0}, {"date": "2018-04-16", "close": 40.75, "volume": 778103.0}, {"date": "2018-04-17", "close": 40.96, "volume": 1253268.0}, {"date": "2018-04-18", "close": 40.66, "volume": 2586912.0}, {"date": "2018-04-19", "close": 40.16, "volume": 1610616.0}, {"date": "2018-04-20", "close": 39.96, "volume": 1393116.0}, {"date": "2018-04-23", "close": 39.95, "volume": 811141.0}, {"date": "2018-04-24", "close": 39.75, "volume": 1050845.0}, {"date": "2018-04-25", "close": 40.11, "volume": 1178774.0}, {"date": "2018-04-26", "close": 40.36, "volume": 922461.0}, {"date": "2018-04-27", "close": 39.6, "volume": 1929950.0}, {"date": "2018-04-30", "close": 39.32, "volume": 1069737.0}, {"date": "2018-05-01", "close": 39.13, "volume": 974888.0}, {"date": "2018-05-02", "close": 38.95, "volume": 1703510.0}, {"date": "2018-05-03", "close": 39.12, "volume": 2726749.0}, {"date": "2018-05-04", "close": 39.22, "volume": 811991.0}, {"date": "2018-05-07", "close": 39.38, "volume": 1037101.0}, {"date": "2018-05-08", "close": 38.66, "volume": 1060100.0}, {"date": "2018-05-09", "close": 37.63, "volume": 1426417.0}, {"date": "2018-05-10", "close": 37.83, "volume": 693987.0}, {"date": "2018-05-11", "close": 38.38, "volume": 1176651.0}, {"date": "2018-05-14", "close": 38.53, "volume": 965416.0}, {"date": "2018-05-15", "close": 38.15, "volume": 668626.0}, {"date": "2018-05-16", "close": 38.5, "volume": 679998.0}, {"date": "2018-05-17", "close": 38.89, "volume": 986135.0}, {"date": "2018-05-18", "close": 38.88, "volume": 1302823.0}, {"date": "2018-05-21", "close": 38.79, "volume": 957308.0}, {"date": "2018-05-22", "close": 38.93, "volume": 991233.0}, {"date": "2018-05-23", "close": 38.61, "volume": 1495393.0}, {"date": "2018-05-24", "close": 38.64, "volume": 1348463.0}, {"date": "2018-05-25", "close": 38.28, "volume": 561588.0}, {"date": "2018-05-29", "close": 37.85, "volume": 850995.0}, {"date": "2018-05-30", "close": 38.59, "volume": 1223034.0}, {"date": "2018-05-31", "close": 38.27, "volume": 1413413.0}, {"date": "2018-06-01", "close": 38.79, "volume": 863550.0}, {"date": "2018-06-04", "close": 38.85, "volume": 674155.0}, {"date": "2018-06-05", "close": 38.45, "volume": 1500351.0}, {"date": "2018-06-06", "close": 38.66, "volume": 3285740.0}, {"date": "2018-06-07", "close": 38.83, "volume": 4686152.0}, {"date": "2018-06-08", "close": 38.99, "volume": 4210789.0}, {"date": "2018-06-11", "close": 39.28, "volume": 4564408.0}, {"date": "2018-06-12", "close": 38.59, "volume": 3844806.0}, {"date": "2018-06-13", "close": 38.6, "volume": 4434413.0}, {"date": "2018-06-14", "close": 38.98, "volume": 5031891.0}, {"date": "2018-06-15", "close": 39.94, "volume": 7964793.0}, {"date": "2018-06-18", "close": 39.59, "volume": 2029450.0}, {"date": "2018-06-19", "close": 39.15, "volume": 2551828.0}, {"date": "2018-06-20", "close": 39.44, "volume": 4482419.0}, {"date": "2018-06-21", "close": 39.03, "volume": 7360537.0}, {"date": "2018-06-22", "close": 40.0, "volume": 6731733.0}, {"date": "2018-06-25", "close": 40.5, "volume": 3178333.0}, {"date": "2018-06-26", "close": 40.19, "volume": 1741751.0}, {"date": "2018-06-27", "close": 39.61, "volume": 1387416.0}, {"date": "2018-06-28", "close": 39.71, "volume": 2888033.0}, {"date": "2018-06-29", "close": 40.01, "volume": 4125914.0}, {"date": "2018-07-02", "close": 40.0, "volume": 2890136.0}, {"date": "2018-07-03", "close": 40.67, "volume": 2037782.0}, {"date": "2018-07-05", "close": 42.04, "volume": 4336004.0}, {"date": "2018-07-06", "close": 42.48, "volume": 3657465.0}, {"date": "2018-07-09", "close": 41.67, "volume": 2179593.0}, {"date": "2018-07-10", "close": 42.11, "volume": 2044275.0}, {"date": "2018-07-11", "close": 41.53, "volume": 1396366.0}, {"date": "2018-07-12", "close": 42.03, "volume": 1212877.0}, {"date": "2018-07-13", "close": 41.93, "volume": 1145325.0}, {"date": "2018-07-16", "close": 41.75, "volume": 1418053.0}, {"date": "2018-07-17", "close": 41.94, "volume": 3052156.0}, {"date": "2018-07-18", "close": 42.07, "volume": 2149556.0}, {"date": "2018-07-19", "close": 41.91, "volume": 976725.0}, {"date": "2018-07-20", "close": 42.35, "volume": 1536908.0}, {"date": "2018-07-23", "close": 42.28, "volume": 510391.0}, {"date": "2018-07-24", "close": 42.63, "volume": 987911.0}, {"date": "2018-07-25", "close": 43.2, "volume": 1894402.0}, {"date": "2018-07-26", "close": 43.03, "volume": 1890108.0}, {"date": "2018-07-27", "close": 43.37, "volume": 872772.0}, {"date": "2018-07-30", "close": 42.93, "volume": 2033082.0}, {"date": "2018-07-31", "close": 43.36, "volume": 1757511.0}, {"date": "2018-08-01", "close": 43.86, "volume": 1636246.0}, {"date": "2018-08-02", "close": 43.51, "volume": 1569728.0}, {"date": "2018-08-03", "close": 43.01, "volume": 1011798.0}, {"date": "2018-08-06", "close": 42.39, "volume": 1012076.0}, {"date": "2018-08-07", "close": 42.67, "volume": 1224825.0}, {"date": "2018-08-08", "close": 42.49, "volume": 2370149.0}, {"date": "2018-08-09", "close": 41.92, "volume": 3682855.0}, {"date": "2018-08-10", "close": 41.57, "volume": 4399222.0}, {"date": "2018-08-13", "close": 41.51, "volume": 5512449.0}, {"date": "2018-08-14", "close": 41.3, "volume": 4339387.0}, {"date": "2018-08-15", "close": 40.4, "volume": 5629915.0}, {"date": "2018-08-16", "close": 41.25, "volume": 5367221.0}, {"date": "2018-08-17", "close": 42.04, "volume": 2952691.0}, {"date": "2018-08-20", "close": 42.22, "volume": 820325.0}, {"date": "2018-08-21", "close": 42.88, "volume": 3465520.0}, {"date": "2018-08-22", "close": 43.24, "volume": 2525374.0}, {"date": "2018-08-23", "close": 43.07, "volume": 711616.0}, {"date": "2018-08-24", "close": 43.58, "volume": 1161751.0}, {"date": "2018-08-27", "close": 43.49, "volume": 782763.0}, {"date": "2018-08-28", "close": 43.6, "volume": 1193357.0}, {"date": "2018-08-29", "close": 43.9, "volume": 887819.0}, {"date": "2018-08-30", "close": 43.51, "volume": 461103.0}, {"date": "2018-08-31", "close": 42.85, "volume": 644810.0}, {"date": "2018-09-04", "close": 42.42, "volume": 775490.0}, {"date": "2018-09-05", "close": 42.18, "volume": 634121.0}, {"date": "2018-09-06", "close": 42.14, "volume": 761829.0}, {"date": "2018-09-07", "close": 42.09, "volume": 654404.0}, {"date": "2018-09-10", "close": 42.64, "volume": 983076.0}, {"date": "2018-09-11", "close": 42.47, "volume": 489569.0}, {"date": "2018-09-12", "close": 43.34, "volume": 727910.0}, {"date": "2018-09-13", "close": 44.39, "volume": 1576538.0}, {"date": "2018-09-14", "close": 43.81, "volume": 1355882.0}, {"date": "2018-09-17", "close": 43.75, "volume": 880489.0}, {"date": "2018-09-18", "close": 43.96, "volume": 959082.0}, {"date": "2018-09-19", "close": 43.9, "volume": 799958.0}, {"date": "2018-09-20", "close": 44.15, "volume": 1086180.0}, {"date": "2018-09-21", "close": 43.55, "volume": 1588197.0}, {"date": "2018-09-24", "close": 43.4, "volume": 1226132.0}, {"date": "2018-09-25", "close": 43.71, "volume": 898844.0}, {"date": "2018-09-26", "close": 44.3, "volume": 1658929.0}, {"date": "2018-09-27", "close": 44.84, "volume": 2933600.0}, {"date": "2018-09-28", "close": 44.67, "volume": 3037234.0}, {"date": "2018-10-01", "close": 45.0, "volume": 2353701.0}, {"date": "2018-10-02", "close": 44.58, "volume": 740875.0}, {"date": "2018-10-03", "close": 44.62, "volume": 757710.0}, {"date": "2018-10-04", "close": 44.1, "volume": 1417461.0}, {"date": "2018-10-05", "close": 43.65, "volume": 793182.0}, {"date": "2018-10-08", "close": 43.45, "volume": 503105.0}, {"date": "2018-10-09", "close": 43.59, "volume": 1028921.0}, {"date": "2018-10-10", "close": 43.69, "volume": 1181326.0}, {"date": "2018-10-11", "close": 43.68, "volume": 1628494.0}, {"date": "2018-10-12", "close": 42.89, "volume": 1909357.0}, {"date": "2018-10-15", "close": 43.43, "volume": 1094660.0}, {"date": "2018-10-16", "close": 44.35, "volume": 863246.0}, {"date": "2018-10-17", "close": 44.68, "volume": 975781.0}, {"date": "2018-10-18", "close": 44.45, "volume": 732532.0}, {"date": "2018-10-19", "close": 44.57, "volume": 1646536.0}, {"date": "2018-10-22", "close": 44.54, "volume": 574392.0}, {"date": "2018-10-23", "close": 44.41, "volume": 1174535.0}, {"date": "2018-10-24", "close": 42.25, "volume": 2411269.0}, {"date": "2018-10-25", "close": 43.08, "volume": 2631905.0}, {"date": "2018-10-26", "close": 42.6, "volume": 1999174.0}, {"date": "2018-10-29", "close": 42.29, "volume": 2167285.0}, {"date": "2018-10-30", "close": 43.23, "volume": 4345149.0}, {"date": "2018-10-31", "close": 44.72, "volume": 1836229.0}, {"date": "2018-11-01", "close": 45.13, "volume": 1066197.0}, {"date": "2018-11-02", "close": 44.16, "volume": 835571.0}, {"date": "2018-11-05", "close": 44.78, "volume": 1722462.0}, {"date": "2018-11-06", "close": 44.62, "volume": 1390070.0}, {"date": "2018-11-07", "close": 45.33, "volume": 1576149.0}, {"date": "2018-11-08", "close": 44.98, "volume": 1096526.0}, {"date": "2018-11-09", "close": 45.59, "volume": 725397.0}, {"date": "2018-11-12", "close": 44.61, "volume": 727888.0}, {"date": "2018-11-13", "close": 44.9, "volume": 1362711.0}, {"date": "2018-11-14", "close": 45.08, "volume": 842080.0}, {"date": "2018-11-15", "close": 44.57, "volume": 1067022.0}, {"date": "2018-11-16", "close": 45.1, "volume": 1229625.0}, {"date": "2018-11-19", "close": 44.94, "volume": 1300773.0}, {"date": "2018-11-20", "close": 44.67, "volume": 1205560.0}, {"date": "2018-11-21", "close": 44.77, "volume": 857815.0}, {"date": "2018-11-23", "close": 44.92, "volume": 447015.0}, {"date": "2018-11-26", "close": 44.76, "volume": 537504.0}, {"date": "2018-11-27", "close": 44.68, "volume": 454674.0}, {"date": "2018-11-28", "close": 45.55, "volume": 926945.0}, {"date": "2018-11-29", "close": 45.05, "volume": 855804.0}, {"date": "2018-11-30", "close": 45.35, "volume": 886776.0}, {"date": "2018-12-03", "close": 44.55, "volume": 1133029.0}, {"date": "2018-12-04", "close": 44.14, "volume": 1519911.0}, {"date": "2018-12-06", "close": 43.71, "volume": 1278064.0}, {"date": "2018-12-07", "close": 43.48, "volume": 826951.0}, {"date": "2018-12-10", "close": 44.17, "volume": 1198132.0}, {"date": "2018-12-11", "close": 44.32, "volume": 1338910.0}, {"date": "2018-12-12", "close": 45.15, "volume": 1358320.0}, {"date": "2018-12-13", "close": 44.89, "volume": 1283431.0}, {"date": "2018-12-14", "close": 44.05, "volume": 1346244.0}, {"date": "2018-12-17", "close": 43.58, "volume": 1345673.0}, {"date": "2018-12-18", "close": 43.21, "volume": 912631.0}, {"date": "2018-12-19", "close": 43.38, "volume": 910371.0}, {"date": "2018-12-20", "close": 43.21, "volume": 1142618.0}, {"date": "2018-12-21", "close": 42.32, "volume": 1454974.0}, {"date": "2018-12-24", "close": 41.48, "volume": 559686.0}, {"date": "2018-12-26", "close": 42.43, "volume": 1125959.0}, {"date": "2018-12-27", "close": 42.64, "volume": 920224.0}, {"date": "2018-12-28", "close": 42.95, "volume": 1422298.0}, {"date": "2018-12-31", "close": 43.41, "volume": 733621.0}, {"date": "2019-01-02", "close": 42.86, "volume": 1058490.0}, {"date": "2019-01-03", "close": 42.44, "volume": 1722050.0}, {"date": "2019-01-04", "close": 42.82, "volume": 1511038.0}, {"date": "2019-01-07", "close": 42.22, "volume": 854015.0}, {"date": "2019-01-08", "close": 42.77, "volume": 976544.0}, {"date": "2019-01-09", "close": 42.75, "volume": 818685.0}, {"date": "2019-01-10", "close": 42.83, "volume": 652070.0}, {"date": "2019-01-11", "close": 42.44, "volume": 755068.0}, {"date": "2019-01-14", "close": 41.65, "volume": 725821.0}, {"date": "2019-01-15", "close": 42.24, "volume": 876170.0}, {"date": "2019-01-16", "close": 42.21, "volume": 519672.0}, {"date": "2019-01-17", "close": 42.05, "volume": 401362.0}, {"date": "2019-01-18", "close": 41.48, "volume": 759428.0}, {"date": "2019-01-22", "close": 41.49, "volume": 1347147.0}, {"date": "2019-01-23", "close": 41.62, "volume": 743365.0}, {"date": "2019-01-24", "close": 41.22, "volume": 1106295.0}, {"date": "2019-01-25", "close": 41.77, "volume": 818705.0}, {"date": "2019-01-28", "close": 41.92, "volume": 881651.0}, {"date": "2019-01-29", "close": 42.64, "volume": 731927.0}, {"date": "2019-01-30", "close": 43.02, "volume": 1338257.0}, {"date": "2019-01-31", "close": 43.45, "volume": 847473.0}, {"date": "2019-02-01", "close": 43.26, "volume": 718834.0}, {"date": "2019-02-04", "close": 43.75, "volume": 726519.0}, {"date": "2019-02-05", "close": 43.6, "volume": 675531.0}, {"date": "2019-02-06", "close": 43.39, "volume": 1153032.0}, {"date": "2019-02-07", "close": 42.51, "volume": 1443103.0}, {"date": "2019-02-08", "close": 42.64, "volume": 936643.0}, {"date": "2019-02-11", "close": 42.33, "volume": 562713.0}, {"date": "2019-02-12", "close": 42.72, "volume": 537629.0}, {"date": "2019-02-13", "close": 41.62, "volume": 1310544.0}, {"date": "2019-02-14", "close": 41.56, "volume": 782190.0}, {"date": "2019-02-15", "close": 42.55, "volume": 773801.0}, {"date": "2019-02-19", "close": 42.22, "volume": 973398.0}, {"date": "2019-02-20", "close": 42.15, "volume": 526078.0}, {"date": "2019-02-21", "close": 41.33, "volume": 1329657.0}, {"date": "2019-02-22", "close": 41.18, "volume": 771957.0}, {"date": "2019-02-25", "close": 40.83, "volume": 1119939.0}, {"date": "2019-02-26", "close": 41.38, "volume": 863411.0}, {"date": "2019-02-27", "close": 41.31, "volume": 472275.0}, {"date": "2019-02-28", "close": 41.6, "volume": 947821.0}, {"date": "2019-03-01", "close": 42.15, "volume": 1255099.0}, {"date": "2019-03-04", "close": 42.5, "volume": 1002998.0}, {"date": "2019-03-05", "close": 43.12, "volume": 1846777.0}, {"date": "2019-03-06", "close": 43.31, "volume": 1612239.0}, {"date": "2019-03-07", "close": 42.96, "volume": 2041731.0}, {"date": "2019-03-08", "close": 42.91, "volume": 1632179.0}, {"date": "2019-03-11", "close": 43.48, "volume": 1071833.0}, {"date": "2019-03-12", "close": 43.55, "volume": 562690.0}, {"date": "2019-03-13", "close": 44.09, "volume": 1598651.0}, {"date": "2019-03-14", "close": 44.33, "volume": 1097991.0}, {"date": "2019-03-15", "close": 45.09, "volume": 1225736.0}, {"date": "2019-03-18", "close": 44.91, "volume": 816241.0}, {"date": "2019-03-19", "close": 45.14, "volume": 989051.0}, {"date": "2019-03-20", "close": 45.41, "volume": 1532628.0}, {"date": "2019-03-21", "close": 45.43, "volume": 905184.0}, {"date": "2019-03-22", "close": 44.26, "volume": 2748818.0}, {"date": "2019-03-25", "close": 43.95, "volume": 650319.0}, {"date": "2019-03-26", "close": 44.19, "volume": 702847.0}, {"date": "2019-03-27", "close": 43.79, "volume": 659730.0}, {"date": "2019-03-28", "close": 44.26, "volume": 596169.0}, {"date": "2019-03-29", "close": 44.28, "volume": 1290957.0}, {"date": "2019-04-01", "close": 44.3, "volume": 401007.0}, {"date": "2019-04-02", "close": 44.15, "volume": 999405.0}, {"date": "2019-04-03", "close": 44.11, "volume": 628735.0}, {"date": "2019-04-04", "close": 44.14, "volume": 909144.0}, {"date": "2019-04-05", "close": 43.99, "volume": 633960.0}, {"date": "2019-04-08", "close": 44.23, "volume": 438288.0}, {"date": "2019-04-09", "close": 44.04, "volume": 431469.0}, {"date": "2019-04-10", "close": 43.83, "volume": 1342188.0}, {"date": "2019-04-11", "close": 43.3, "volume": 514223.0}, {"date": "2019-04-12", "close": 42.61, "volume": 1214350.0}, {"date": "2019-04-15", "close": 42.63, "volume": 1346125.0}, {"date": "2019-04-16", "close": 41.75, "volume": 1185911.0}, {"date": "2019-04-17", "close": 41.09, "volume": 1076773.0}, {"date": "2019-04-18", "close": 41.31, "volume": 1575659.0}, {"date": "2019-04-22", "close": 41.35, "volume": 604118.0}, {"date": "2019-04-23", "close": 41.71, "volume": 995782.0}, {"date": "2019-04-24", "close": 41.48, "volume": 531534.0}, {"date": "2019-04-25", "close": 41.21, "volume": 2048056.0}, {"date": "2019-04-26", "close": 42.62, "volume": 1781315.0}, {"date": "2019-04-29", "close": 43.35, "volume": 2797309.0}, {"date": "2019-04-30", "close": 43.73, "volume": 2704130.0}, {"date": "2019-05-01", "close": 43.41, "volume": 723925.0}, {"date": "2019-05-02", "close": 43.36, "volume": 1205813.0}, {"date": "2019-05-03", "close": 43.68, "volume": 527137.0}, {"date": "2019-05-06", "close": 43.41, "volume": 1535918.0}, {"date": "2019-05-07", "close": 41.12, "volume": 1087636.0}, {"date": "2019-05-08", "close": 41.13, "volume": 702090.0}, {"date": "2019-05-09", "close": 41.36, "volume": 770929.0}, {"date": "2019-05-10", "close": 41.09, "volume": 1473775.0}, {"date": "2019-05-13", "close": 41.05, "volume": 1000997.0}, {"date": "2019-05-14", "close": 41.05, "volume": 616262.0}, {"date": "2019-05-15", "close": 41.38, "volume": 356117.0}, {"date": "2019-05-16", "close": 41.66, "volume": 380045.0}, {"date": "2019-05-17", "close": 41.9, "volume": 1407231.0}, {"date": "2019-05-20", "close": 41.43, "volume": 763094.0}, {"date": "2019-05-21", "close": 41.18, "volume": 509824.0}, {"date": "2019-05-22", "close": 42.09, "volume": 1438223.0}, {"date": "2019-05-23", "close": 42.11, "volume": 761131.0}, {"date": "2019-05-24", "close": 42.28, "volume": 1194253.0}, {"date": "2019-05-28", "close": 41.37, "volume": 1205808.0}, {"date": "2019-05-29", "close": 40.82, "volume": 941754.0}, {"date": "2019-05-30", "close": 40.82, "volume": 844538.0}, {"date": "2019-05-31", "close": 40.43, "volume": 607101.0}, {"date": "2019-06-03", "close": 41.1, "volume": 842534.0}, {"date": "2019-06-04", "close": 41.44, "volume": 585248.0}, {"date": "2019-06-05", "close": 41.52, "volume": 896319.0}, {"date": "2019-06-06", "close": 41.91, "volume": 1381145.0}, {"date": "2019-06-07", "close": 44.21, "volume": 4773334.0}, {"date": "2019-06-10", "close": 43.61, "volume": 4573339.0}, {"date": "2019-06-11", "close": 42.96, "volume": 3717185.0}, {"date": "2019-06-12", "close": 43.26, "volume": 4236204.0}, {"date": "2019-06-13", "close": 42.68, "volume": 2181711.0}, {"date": "2019-06-14", "close": 42.47, "volume": 2957499.0}, {"date": "2019-06-17", "close": 42.65, "volume": 3467177.0}, {"date": "2019-06-18", "close": 43.11, "volume": 1264899.0}, {"date": "2019-06-19", "close": 44.08, "volume": 3178655.0}, {"date": "2019-06-20", "close": 43.94, "volume": 1171325.0}, {"date": "2019-06-21", "close": 44.15, "volume": 2076339.0}, {"date": "2019-06-24", "close": 43.84, "volume": 647091.0}, {"date": "2019-06-25", "close": 43.49, "volume": 1199747.0}, {"date": "2019-06-26", "close": 43.15, "volume": 751234.0}, {"date": "2019-06-27", "close": 43.1, "volume": 1072610.0}, {"date": "2019-06-28", "close": 43.27, "volume": 1803784.0}, {"date": "2019-07-01", "close": 43.57, "volume": 1157884.0}, {"date": "2019-07-02", "close": 43.71, "volume": 1557404.0}, {"date": "2019-07-03", "close": 44.0, "volume": 1231559.0}, {"date": "2019-07-05", "close": 43.38, "volume": 870532.0}, {"date": "2019-07-08", "close": 42.99, "volume": 1582523.0}, {"date": "2019-07-09", "close": 43.27, "volume": 1306103.0}, {"date": "2019-07-10", "close": 43.25, "volume": 1073189.0}, {"date": "2019-07-11", "close": 42.36, "volume": 1355603.0}, {"date": "2019-07-12", "close": 41.28, "volume": 2432918.0}, {"date": "2019-07-15", "close": 41.65, "volume": 2610628.0}, {"date": "2019-07-16", "close": 41.83, "volume": 1170378.0}, {"date": "2019-07-17", "close": 41.57, "volume": 714949.0}, {"date": "2019-07-18", "close": 41.95, "volume": 1870570.0}, {"date": "2019-07-19", "close": 41.95, "volume": 3381250.0}, {"date": "2019-07-22", "close": 42.18, "volume": 2286694.0}, {"date": "2019-07-23", "close": 42.61, "volume": 1662780.0}, {"date": "2019-07-24", "close": 42.4, "volume": 1617686.0}, {"date": "2019-07-25", "close": 42.03, "volume": 1832414.0}, {"date": "2019-07-26", "close": 42.36, "volume": 1251409.0}, {"date": "2019-07-29", "close": 43.03, "volume": 2335485.0}, {"date": "2019-07-30", "close": 42.07, "volume": 1362392.0}, {"date": "2019-07-31", "close": 41.7, "volume": 953859.0}, {"date": "2019-08-01", "close": 41.85, "volume": 1374228.0}, {"date": "2019-08-02", "close": 41.31, "volume": 1028345.0}, {"date": "2019-08-05", "close": 40.34, "volume": 1083874.0}, {"date": "2019-08-06", "close": 40.7, "volume": 731280.0}, {"date": "2019-08-07", "close": 40.81, "volume": 970794.0}, {"date": "2019-08-08", "close": 41.74, "volume": 816184.0}, {"date": "2019-08-09", "close": 41.57, "volume": 646387.0}, {"date": "2019-08-12", "close": 41.41, "volume": 528989.0}, {"date": "2019-08-13", "close": 42.1, "volume": 942391.0}, {"date": "2019-08-14", "close": 41.75, "volume": 1067144.0}, {"date": "2019-08-15", "close": 41.65, "volume": 995878.0}, {"date": "2019-08-16", "close": 42.02, "volume": 976456.0}, {"date": "2019-08-19", "close": 42.73, "volume": 1168562.0}, {"date": "2019-08-20", "close": 42.6, "volume": 1742103.0}, {"date": "2019-08-21", "close": 43.2, "volume": 1075654.0}, {"date": "2019-08-22", "close": 42.57, "volume": 979319.0}, {"date": "2019-08-23", "close": 42.58, "volume": 738347.0}, {"date": "2019-08-26", "close": 42.76, "volume": 553396.0}, {"date": "2019-08-27", "close": 42.95, "volume": 910751.0}, {"date": "2019-08-28", "close": 43.02, "volume": 1016749.0}, {"date": "2019-08-29", "close": 42.91, "volume": 2364837.0}, {"date": "2019-08-30", "close": 42.95, "volume": 1474967.0}, {"date": "2019-09-03", "close": 44.4, "volume": 1490459.0}, {"date": "2019-09-04", "close": 44.73, "volume": 1425585.0}, {"date": "2019-09-05", "close": 44.78, "volume": 756944.0}, {"date": "2019-09-06", "close": 44.92, "volume": 932142.0}, {"date": "2019-09-09", "close": 43.79, "volume": 1251214.0}, {"date": "2019-09-10", "close": 43.56, "volume": 1287405.0}, {"date": "2019-09-11", "close": 43.53, "volume": 1208934.0}, {"date": "2019-09-12", "close": 43.8, "volume": 1773090.0}, {"date": "2019-09-13", "close": 43.71, "volume": 2063023.0}, {"date": "2019-09-16", "close": 43.6, "volume": 1263092.0}, {"date": "2019-09-17", "close": 44.3, "volume": 1843919.0}, {"date": "2019-09-18", "close": 44.41, "volume": 1655800.0}, {"date": "2019-09-19", "close": 44.92, "volume": 993654.0}, {"date": "2019-09-20", "close": 46.46, "volume": 3554565.0}, {"date": "2019-09-23", "close": 46.21, "volume": 1766134.0}, {"date": "2019-09-24", "close": 46.64, "volume": 2777435.0}, {"date": "2019-09-25", "close": 46.5, "volume": 3775886.0}, {"date": "2019-09-26", "close": 46.63, "volume": 4297348.0}, {"date": "2019-09-27", "close": 46.26, "volume": 2100332.0}, {"date": "2019-09-30", "close": 46.33, "volume": 1751030.0}, {"date": "2019-10-01", "close": 45.18, "volume": 3756053.0}, {"date": "2019-10-02", "close": 44.25, "volume": 1902301.0}, {"date": "2019-10-03", "close": 44.67, "volume": 1078935.0}, {"date": "2019-10-04", "close": 45.42, "volume": 1712035.0}, {"date": "2019-10-07", "close": 45.19, "volume": 924117.0}, {"date": "2019-10-08", "close": 44.99, "volume": 710599.0}, {"date": "2019-10-09", "close": 44.96, "volume": 627047.0}, {"date": "2019-10-10", "close": 44.84, "volume": 779238.0}, {"date": "2019-10-11", "close": 44.95, "volume": 700137.0}, {"date": "2019-10-14", "close": 44.89, "volume": 670230.0}, {"date": "2019-10-15", "close": 45.56, "volume": 659668.0}, {"date": "2019-10-16", "close": 45.74, "volume": 606929.0}, {"date": "2019-10-17", "close": 46.5, "volume": 824917.0}, {"date": "2019-10-18", "close": 46.17, "volume": 1284026.0}, {"date": "2019-10-21", "close": 45.94, "volume": 1322950.0}, {"date": "2019-10-22", "close": 45.32, "volume": 1290903.0}, {"date": "2019-10-23", "close": 45.77, "volume": 882327.0}, {"date": "2019-10-24", "close": 46.38, "volume": 904664.0}, {"date": "2019-10-25", "close": 46.36, "volume": 1024027.0}, {"date": "2019-10-28", "close": 46.4, "volume": 836923.0}, {"date": "2019-10-29", "close": 46.74, "volume": 729072.0}, {"date": "2019-10-30", "close": 47.46, "volume": 1265228.0}, {"date": "2019-10-31", "close": 46.08, "volume": 2804309.0}, {"date": "2019-11-01", "close": 45.64, "volume": 1282035.0}, {"date": "2019-11-04", "close": 45.83, "volume": 1403642.0}, {"date": "2019-11-05", "close": 45.64, "volume": 970546.0}, {"date": "2019-11-06", "close": 46.15, "volume": 4135121.0}, {"date": "2019-11-07", "close": 45.48, "volume": 829797.0}, {"date": "2019-11-08", "close": 45.86, "volume": 1914762.0}, {"date": "2019-11-11", "close": 45.86, "volume": 984544.0}, {"date": "2019-11-12", "close": 46.05, "volume": 1441280.0}, {"date": "2019-11-13", "close": 45.62, "volume": 933645.0}, {"date": "2019-11-14", "close": 45.02, "volume": 1888857.0}, {"date": "2019-11-15", "close": 46.11, "volume": 2222458.0}, {"date": "2019-11-18", "close": 46.71, "volume": 1152262.0}, {"date": "2019-11-19", "close": 46.22, "volume": 1017775.0}, {"date": "2019-11-20", "close": 45.95, "volume": 869263.0}, {"date": "2019-11-21", "close": 47.17, "volume": 2028328.0}, {"date": "2019-11-22", "close": 46.52, "volume": 1970991.0}, {"date": "2019-11-25", "close": 46.9, "volume": 1599010.0}, {"date": "2019-11-26", "close": 46.57, "volume": 1566384.0}, {"date": "2019-11-27", "close": 46.38, "volume": 1300752.0}, {"date": "2019-11-29", "close": 46.68, "volume": 590645.0}, {"date": "2019-12-02", "close": 45.82, "volume": 1265309.0}, {"date": "2019-12-03", "close": 45.55, "volume": 2009859.0}, {"date": "2019-12-04", "close": 46.61, "volume": 3859051.0}, {"date": "2019-12-05", "close": 46.08, "volume": 2279173.0}, {"date": "2019-12-06", "close": 46.03, "volume": 1188929.0}, {"date": "2019-12-09", "close": 45.3, "volume": 2134010.0}, {"date": "2019-12-10", "close": 48.09, "volume": 10369330.0}, {"date": "2019-12-11", "close": 49.01, "volume": 2357974.0}, {"date": "2019-12-12", "close": 49.51, "volume": 4666624.0}, {"date": "2019-12-13", "close": 49.79, "volume": 3171273.0}, {"date": "2019-12-16", "close": 50.47, "volume": 2771996.0}, {"date": "2019-12-17", "close": 50.19, "volume": 3872510.0}, {"date": "2019-12-18", "close": 50.37, "volume": 3663323.0}, {"date": "2019-12-19", "close": 50.43, "volume": 2787228.0}, {"date": "2019-12-20", "close": 50.55, "volume": 4263140.0}, {"date": "2019-12-23", "close": 50.31, "volume": 1442988.0}, {"date": "2019-12-24", "close": 50.41, "volume": 452964.0}, {"date": "2019-12-26", "close": 50.3, "volume": 967887.0}, {"date": "2019-12-27", "close": 50.86, "volume": 1016798.0}, {"date": "2019-12-30", "close": 50.19, "volume": 947937.0}, {"date": "2019-12-31", "close": 50.2, "volume": 499272.0}, {"date": "2020-01-02", "close": 50.68, "volume": 1271795.0}, {"date": "2020-01-03", "close": 50.76, "volume": 1104144.0}, {"date": "2020-01-06", "close": 51.25, "volume": 1510450.0}, {"date": "2020-01-07", "close": 50.74, "volume": 884541.0}, {"date": "2020-01-08", "close": 50.98, "volume": 1122988.0}, {"date": "2020-01-09", "close": 51.16, "volume": 1807732.0}, {"date": "2020-01-10", "close": 51.62, "volume": 1583010.0}, {"date": "2020-01-13", "close": 51.41, "volume": 1312132.0}, {"date": "2020-01-14", "close": 50.98, "volume": 1472090.0}, {"date": "2020-01-15", "close": 51.25, "volume": 1816848.0}, {"date": "2020-01-16", "close": 51.19, "volume": 650544.0}, {"date": "2020-01-17", "close": 51.24, "volume": 1015585.0}, {"date": "2020-01-21", "close": 50.21, "volume": 2338493.0}, {"date": "2020-01-22", "close": 49.4, "volume": 1578504.0}, {"date": "2020-01-23", "close": 49.6, "volume": 1754888.0}, {"date": "2020-01-24", "close": 48.73, "volume": 2324079.0}, {"date": "2020-01-27", "close": 47.77, "volume": 1493593.0}, {"date": "2020-01-28", "close": 48.27, "volume": 868582.0}, {"date": "2020-01-29", "close": 48.81, "volume": 1067854.0}, {"date": "2020-01-30", "close": 48.61, "volume": 890349.0}, {"date": "2020-01-31", "close": 48.27, "volume": 1205539.0}, {"date": "2020-02-03", "close": 48.38, "volume": 860248.0}, {"date": "2020-02-04", "close": 48.64, "volume": 776196.0}, {"date": "2020-02-05", "close": 49.32, "volume": 1736230.0}, {"date": "2020-02-06", "close": 51.66, "volume": 2816315.0}, {"date": "2020-02-07", "close": 51.03, "volume": 1404205.0}, {"date": "2020-02-10", "close": 51.22, "volume": 889574.0}, {"date": "2020-02-11", "close": 51.23, "volume": 1371384.0}, {"date": "2020-02-12", "close": 50.62, "volume": 3608663.0}, {"date": "2020-02-13", "close": 50.0, "volume": 914038.0}, {"date": "2020-02-14", "close": 49.93, "volume": 1498914.0}, {"date": "2020-02-18", "close": 51.14, "volume": 3314530.0}, {"date": "2020-02-19", "close": 50.71, "volume": 2436009.0}, {"date": "2020-02-20", "close": 50.75, "volume": 2074120.0}, {"date": "2020-02-21", "close": 50.85, "volume": 1722682.0}, {"date": "2020-02-24", "close": 49.84, "volume": 2526361.0}, {"date": "2020-02-25", "close": 49.01, "volume": 2475750.0}, {"date": "2020-02-26", "close": 49.45, "volume": 2363025.0}, {"date": "2020-02-27", "close": 48.16, "volume": 4529428.0}, {"date": "2020-02-28", "close": 46.25, "volume": 4549978.0}, {"date": "2020-03-02", "close": 48.74, "volume": 3404537.0}, {"date": "2020-03-03", "close": 47.71, "volume": 2582937.0}, {"date": "2020-03-04", "close": 50.54, "volume": 1552544.0}, {"date": "2020-03-05", "close": 49.94, "volume": 1558840.0}, {"date": "2020-03-06", "close": 48.44, "volume": 2835310.0}, {"date": "2020-03-09", "close": 45.22, "volume": 3296098.0}, {"date": "2020-03-10", "close": 46.16, "volume": 4715888.0}, {"date": "2020-03-11", "close": 44.79, "volume": 2943297.0}, {"date": "2020-03-12", "close": 40.87, "volume": 4060068.0}, {"date": "2020-03-13", "close": 43.72, "volume": 3319181.0}, {"date": "2020-03-16", "close": 41.52, "volume": 2933972.0}, {"date": "2020-03-17", "close": 43.61, "volume": 2770425.0}, {"date": "2020-03-18", "close": 41.65, "volume": 2427587.0}, {"date": "2020-03-19", "close": 40.61, "volume": 8156089.0}, {"date": "2020-03-20", "close": 38.02, "volume": 5369936.0}, {"date": "2020-03-23", "close": 38.57, "volume": 2652450.0}, {"date": "2020-03-24", "close": 40.19, "volume": 4766169.0}, {"date": "2020-03-25", "close": 41.37, "volume": 5104632.0}, {"date": "2020-03-26", "close": 42.95, "volume": 5019470.0}, {"date": "2020-03-27", "close": 42.44, "volume": 3852853.0}, {"date": "2020-03-30", "close": 44.69, "volume": 5088124.0}, {"date": "2020-03-31", "close": 43.72, "volume": 3159115.0}, {"date": "2020-04-01", "close": 42.91, "volume": 2294912.0}, {"date": "2020-04-02", "close": 43.51, "volume": 2740855.0}, {"date": "2020-04-03", "close": 44.83, "volume": 4352104.0}, {"date": "2020-04-06", "close": 46.12, "volume": 1707853.0}, {"date": "2020-04-07", "close": 44.6, "volume": 3119706.0}, {"date": "2020-04-08", "close": 45.18, "volume": 1773331.0}, {"date": "2020-04-09", "close": 45.46, "volume": 4459369.0}, {"date": "2020-04-13", "close": 44.38, "volume": 1490508.0}, {"date": "2020-04-14", "close": 45.97, "volume": 2520732.0}, {"date": "2020-04-15", "close": 45.15, "volume": 1355534.0}, {"date": "2020-04-16", "close": 46.13, "volume": 2083384.0}, {"date": "2020-04-17", "close": 47.75, "volume": 2466530.0}, {"date": "2020-04-20", "close": 48.28, "volume": 3027274.0}, {"date": "2020-04-21", "close": 48.6, "volume": 3026524.0}, {"date": "2020-04-22", "close": 48.19, "volume": 2873547.0}, {"date": "2020-04-23", "close": 48.37, "volume": 3150209.0}, {"date": "2020-04-24", "close": 49.85, "volume": 3856000.0}, {"date": "2020-04-27", "close": 50.63, "volume": 1997126.0}, {"date": "2020-04-28", "close": 49.87, "volume": 3807578.0}, {"date": "2020-04-29", "close": 49.0, "volume": 2167220.0}, {"date": "2020-04-30", "close": 46.83, "volume": 1349946.0}, {"date": "2020-05-01", "close": 46.85, "volume": 1311275.0}, {"date": "2020-05-04", "close": 48.37, "volume": 2551622.0}, {"date": "2020-05-05", "close": 49.06, "volume": 2387718.0}, {"date": "2020-05-06", "close": 49.35, "volume": 752997.0}, {"date": "2020-05-07", "close": 48.4, "volume": 1649006.0}, {"date": "2020-05-08", "close": 48.08, "volume": 898053.0}, {"date": "2020-05-11", "close": 48.2, "volume": 977316.0}, {"date": "2020-05-12", "close": 48.23, "volume": 1455801.0}, {"date": "2020-05-13", "close": 48.31, "volume": 1004574.0}, {"date": "2020-05-14", "close": 47.67, "volume": 1367807.0}, {"date": "2020-05-15", "close": 47.26, "volume": 1365923.0}, {"date": "2020-05-18", "close": 47.64, "volume": 2506182.0}, {"date": "2020-05-19", "close": 47.2, "volume": 1725723.0}, {"date": "2020-05-20", "close": 47.74, "volume": 1415510.0}, {"date": "2020-05-21", "close": 47.44, "volume": 1740305.0}, {"date": "2020-05-22", "close": 47.3, "volume": 1486764.0}, {"date": "2020-05-26", "close": 47.27, "volume": 2031214.0}, {"date": "2020-05-27", "close": 47.49, "volume": 1176325.0}, {"date": "2020-05-28", "close": 48.68, "volume": 1763591.0}, {"date": "2020-05-29", "close": 49.11, "volume": 1669765.0}, {"date": "2020-06-01", "close": 49.49, "volume": 1171327.0}, {"date": "2020-06-02", "close": 49.89, "volume": 2658331.0}, {"date": "2020-06-03", "close": 49.58, "volume": 1608156.0}, {"date": "2020-06-04", "close": 49.95, "volume": 2586695.0}, {"date": "2020-06-05", "close": 50.1, "volume": 1077931.0}, {"date": "2020-06-08", "close": 50.81, "volume": 1644231.0}, {"date": "2020-06-09", "close": 50.85, "volume": 1500049.0}, {"date": "2020-06-10", "close": 51.54, "volume": 2103591.0}, {"date": "2020-06-11", "close": 49.49, "volume": 1927797.0}, {"date": "2020-06-12", "close": 49.95, "volume": 1461362.0}, {"date": "2020-06-15", "close": 50.59, "volume": 1969318.0}, {"date": "2020-06-16", "close": 51.08, "volume": 3921541.0}, {"date": "2020-06-17", "close": 52.49, "volume": 2355642.0}, {"date": "2020-06-18", "close": 51.43, "volume": 929940.0}, {"date": "2020-06-19", "close": 52.32, "volume": 1521098.0}, {"date": "2020-06-22", "close": 52.5, "volume": 1057815.0}, {"date": "2020-06-23", "close": 52.47, "volume": 1116488.0}, {"date": "2020-06-24", "close": 51.06, "volume": 1285254.0}, {"date": "2020-06-25", "close": 51.86, "volume": 1025658.0}, {"date": "2020-06-26", "close": 50.91, "volume": 876677.0}, {"date": "2020-06-29", "close": 51.08, "volume": 2289397.0}, {"date": "2020-06-30", "close": 51.05, "volume": 1302815.0}, {"date": "2020-07-01", "close": 51.27, "volume": 478657.0}, {"date": "2020-07-02", "close": 51.62, "volume": 723030.0}, {"date": "2020-07-06", "close": 52.2, "volume": 570159.0}, {"date": "2020-07-07", "close": 51.43, "volume": 616632.0}, {"date": "2020-07-08", "close": 51.52, "volume": 490001.0}, {"date": "2020-07-09", "close": 50.55, "volume": 795129.0}, {"date": "2020-07-10", "close": 50.28, "volume": 369396.0}, {"date": "2020-07-13", "close": 50.94, "volume": 700142.0}, {"date": "2020-07-14", "close": 52.11, "volume": 1405641.0}, {"date": "2020-07-15", "close": 53.27, "volume": 1262345.0}, {"date": "2020-07-16", "close": 52.96, "volume": 798786.0}, {"date": "2020-07-17", "close": 53.26, "volume": 673639.0}, {"date": "2020-07-20", "close": 53.77, "volume": 696616.0}, {"date": "2020-07-21", "close": 53.22, "volume": 506281.0}, {"date": "2020-07-22", "close": 53.33, "volume": 661514.0}, {"date": "2020-07-23", "close": 52.13, "volume": 723838.0}, {"date": "2020-07-24", "close": 51.15, "volume": 1469709.0}, {"date": "2020-07-27", "close": 52.19, "volume": 653461.0}, {"date": "2020-07-28", "close": 51.83, "volume": 1536106.0}, {"date": "2020-07-29", "close": 52.84, "volume": 1267848.0}, {"date": "2020-07-30", "close": 52.5, "volume": 719833.0}, {"date": "2020-07-31", "close": 52.45, "volume": 2802341.0}, {"date": "2020-08-03", "close": 53.21, "volume": 1176870.0}, {"date": "2020-08-04", "close": 51.79, "volume": 1274476.0}, {"date": "2020-08-05", "close": 51.61, "volume": 1356833.0}, {"date": "2020-08-06", "close": 51.5, "volume": 1367600.0}, {"date": "2020-08-07", "close": 51.51, "volume": 1577014.0}, {"date": "2020-08-10", "close": 50.91, "volume": 745844.0}, {"date": "2020-08-11", "close": 50.82, "volume": 985335.0}, {"date": "2020-08-12", "close": 51.79, "volume": 876039.0}, {"date": "2020-08-13", "close": 51.37, "volume": 623741.0}, {"date": "2020-08-14", "close": 50.33, "volume": 1105956.0}, {"date": "2020-08-17", "close": 51.35, "volume": 1318151.0}, {"date": "2020-08-18", "close": 52.02, "volume": 958829.0}, {"date": "2020-08-19", "close": 51.72, "volume": 589267.0}, {"date": "2020-08-20", "close": 51.4, "volume": 469061.0}, {"date": "2020-08-21", "close": 50.86, "volume": 913472.0}, {"date": "2020-08-24", "close": 51.52, "volume": 1062116.0}, {"date": "2020-08-25", "close": 51.73, "volume": 682612.0}, {"date": "2020-08-26", "close": 51.65, "volume": 845079.0}, {"date": "2020-08-27", "close": 50.76, "volume": 1208260.0}, {"date": "2020-08-28", "close": 50.2, "volume": 1559349.0}, {"date": "2020-08-31", "close": 50.58, "volume": 690656.0}, {"date": "2020-09-01", "close": 49.94, "volume": 1350289.0}, {"date": "2020-09-02", "close": 50.47, "volume": 709945.0}, {"date": "2020-09-03", "close": 49.78, "volume": 923235.0}, {"date": "2020-09-04", "close": 49.47, "volume": 1097664.0}, {"date": "2020-09-08", "close": 50.38, "volume": 1543640.0}, {"date": "2020-09-09", "close": 51.63, "volume": 1280880.0}, {"date": "2020-09-10", "close": 50.7, "volume": 796338.0}, {"date": "2020-09-11", "close": 51.88, "volume": 998848.0}, {"date": "2020-09-14", "close": 51.68, "volume": 960923.0}, {"date": "2020-09-15", "close": 52.54, "volume": 525715.0}, {"date": "2020-09-16", "close": 51.81, "volume": 523071.0}, {"date": "2020-09-17", "close": 52.07, "volume": 419954.0}, {"date": "2020-09-18", "close": 52.44, "volume": 680347.0}, {"date": "2020-09-21", "close": 50.85, "volume": 589749.0}, {"date": "2020-09-22", "close": 49.86, "volume": 1014592.0}, {"date": "2020-09-23", "close": 50.61, "volume": 1425447.0}, {"date": "2020-09-24", "close": 50.79, "volume": 900639.0}, {"date": "2020-09-25", "close": 50.78, "volume": 714665.0}, {"date": "2020-09-28", "close": 51.0, "volume": 650531.0}, {"date": "2020-09-29", "close": 50.5, "volume": 587140.0}, {"date": "2020-09-30", "close": 50.17, "volume": 1000798.0}, {"date": "2020-10-01", "close": 49.96, "volume": 1206364.0}, {"date": "2020-10-02", "close": 50.48, "volume": 534817.0}, {"date": "2020-10-05", "close": 50.98, "volume": 639369.0}, {"date": "2020-10-06", "close": 49.73, "volume": 2639569.0}, {"date": "2020-10-07", "close": 49.5, "volume": 748943.0}, {"date": "2020-10-08", "close": 50.36, "volume": 872534.0}, {"date": "2020-10-09", "close": 50.81, "volume": 769861.0}, {"date": "2020-10-12", "close": 51.08, "volume": 520147.0}, {"date": "2020-10-13", "close": 51.47, "volume": 699591.0}, {"date": "2020-10-14", "close": 51.14, "volume": 2743105.0}, {"date": "2020-10-15", "close": 49.96, "volume": 1351792.0}, {"date": "2020-10-16", "close": 50.27, "volume": 778070.0}, {"date": "2020-10-19", "close": 50.14, "volume": 787949.0}, {"date": "2020-10-20", "close": 49.88, "volume": 428409.0}, {"date": "2020-10-21", "close": 49.17, "volume": 1444507.0}, {"date": "2020-10-22", "close": 48.93, "volume": 841414.0}, {"date": "2020-10-23", "close": 49.33, "volume": 728178.0}, {"date": "2020-10-26", "close": 49.13, "volume": 813955.0}, {"date": "2020-10-27", "close": 47.4, "volume": 1410095.0}, {"date": "2020-10-28", "close": 46.14, "volume": 2183063.0}, {"date": "2020-10-29", "close": 45.51, "volume": 2129369.0}, {"date": "2020-10-30", "close": 45.3, "volume": 1469064.0}, {"date": "2020-11-02", "close": 46.41, "volume": 1283115.0}, {"date": "2020-11-03", "close": 47.55, "volume": 1484158.0}, {"date": "2020-11-04", "close": 50.59, "volume": 2026134.0}, {"date": "2020-11-05", "close": 50.33, "volume": 1239579.0}, {"date": "2020-11-06", "close": 49.25, "volume": 2290557.0}, {"date": "2020-11-09", "close": 49.63, "volume": 1049060.0}, {"date": "2020-11-10", "close": 50.17, "volume": 960584.0}, {"date": "2020-11-11", "close": 51.62, "volume": 1282263.0}, {"date": "2020-11-12", "close": 51.04, "volume": 2907276.0}, {"date": "2020-11-13", "close": 51.01, "volume": 1321585.0}, {"date": "2020-11-16", "close": 50.67, "volume": 737357.0}, {"date": "2020-11-17", "close": 50.27, "volume": 683296.0}, {"date": "2020-11-18", "close": 50.5, "volume": 1068882.0}, {"date": "2020-11-19", "close": 50.88, "volume": 646820.0}, {"date": "2020-11-20", "close": 50.52, "volume": 1778838.0}, {"date": "2020-11-23", "close": 49.85, "volume": 2654648.0}, {"date": "2020-11-24", "close": 49.92, "volume": 794224.0}, {"date": "2020-11-25", "close": 50.2, "volume": 1188361.0}, {"date": "2020-11-27", "close": 51.13, "volume": 474190.0}, {"date": "2020-11-30", "close": 50.2, "volume": 1223892.0}, {"date": "2020-12-01", "close": 50.93, "volume": 981976.0}, {"date": "2020-12-02", "close": 50.62, "volume": 769711.0}, {"date": "2020-12-03", "close": 50.11, "volume": 801674.0}, {"date": "2020-12-04", "close": 51.03, "volume": 933971.0}, {"date": "2020-12-07", "close": 49.9, "volume": 1399743.0}, {"date": "2020-12-08", "close": 49.63, "volume": 1383712.0}, {"date": "2020-12-09", "close": 49.61, "volume": 1782582.0}, {"date": "2020-12-10", "close": 49.74, "volume": 1001502.0}, {"date": "2020-12-11", "close": 47.83, "volume": 3167761.0}, {"date": "2020-12-14", "close": 46.69, "volume": 2037902.0}, {"date": "2020-12-15", "close": 46.285, "volume": 2149636.0}, {"date": "2020-12-16", "close": 47.11, "volume": 2016857.0}, {"date": "2020-12-17", "close": 47.48, "volume": 1665617.0}, {"date": "2020-12-18", "close": 48.12, "volume": 3041832.0}, {"date": "2020-12-21", "close": 47.02, "volume": 3630202.0}, {"date": "2020-12-22", "close": 47.81, "volume": 1330251.0}, {"date": "2020-12-23", "close": 47.58, "volume": 656538.0}, {"date": "2020-12-24", "close": 47.45, "volume": 478909.0}, {"date": "2020-12-28", "close": 47.93, "volume": 1018554.0}, {"date": "2020-12-29", "close": 48.26, "volume": 1299594.0}, {"date": "2020-12-30", "close": 48.36, "volume": 1545478.0}, {"date": "2020-12-31", "close": 48.59, "volume": 2751368.0}, {"date": "2021-01-04", "close": 48.75, "volume": 1744382.0}, {"date": "2021-01-05", "close": 48.74, "volume": 954288.0}, {"date": "2021-01-06", "close": 48.01, "volume": 4119029.0}, {"date": "2021-01-07", "close": 48.09, "volume": 3781641.0}, {"date": "2021-01-08", "close": 48.45, "volume": 4504751.0}, {"date": "2021-01-11", "close": 48.05, "volume": 2772636.0}, {"date": "2021-01-12", "close": 48.35, "volume": 3285251.0}, {"date": "2021-01-13", "close": 48.04, "volume": 3831539.0}, {"date": "2021-01-14", "close": 49.03, "volume": 1860877.0}, {"date": "2021-01-15", "close": 49.39, "volume": 2085769.0}, {"date": "2021-01-19", "close": 50.51, "volume": 2651463.0}, {"date": "2021-01-20", "close": 49.91, "volume": 4491045.0}, {"date": "2021-01-21", "close": 49.64, "volume": 5220014.0}, {"date": "2021-01-22", "close": 49.69, "volume": 3099159.0}, {"date": "2021-01-25", "close": 49.63, "volume": 2058313.0}, {"date": "2021-01-26", "close": 49.15, "volume": 2598208.0}, {"date": "2021-01-27", "close": 47.33, "volume": 2349458.0}, {"date": "2021-01-28", "close": 47.57, "volume": 3332843.0}, {"date": "2021-01-29", "close": 47.21, "volume": 4015072.0}, {"date": "2021-02-01", "close": 47.6, "volume": 2792468.0}, {"date": "2021-02-02", "close": 47.27, "volume": 6103120.0}, {"date": "2021-02-03", "close": 46.87, "volume": 5255109.0}, {"date": "2021-02-04", "close": 47.12, "volume": 2405666.0}, {"date": "2021-02-05", "close": 48.21, "volume": 4321709.0}, {"date": "2021-02-08", "close": 48.63, "volume": 2988949.0}, {"date": "2021-02-09", "close": 48.86, "volume": 4360785.0}, {"date": "2021-02-10", "close": 48.07, "volume": 4299607.0}, {"date": "2021-02-11", "close": 47.7, "volume": 8517183.0}, {"date": "2021-02-12", "close": 47.57, "volume": 4220291.0}, {"date": "2021-02-16", "close": 47.45, "volume": 3942041.0}, {"date": "2021-02-17", "close": 47.61, "volume": 3542779.0}, {"date": "2021-02-18", "close": 47.31, "volume": 1593320.0}, {"date": "2021-02-19", "close": 46.64, "volume": 2886511.0}, {"date": "2021-02-22", "close": 46.36, "volume": 2777522.0}, {"date": "2021-02-23", "close": 46.41, "volume": 1510397.0}, {"date": "2021-02-24", "close": 46.61, "volume": 2243646.0}, {"date": "2021-02-25", "close": 45.8, "volume": 3139742.0}, {"date": "2021-02-26", "close": 45.89, "volume": 3144027.0}, {"date": "2021-03-01", "close": 45.91, "volume": 1879851.0}, {"date": "2021-03-02", "close": 45.94, "volume": 1483315.0}, {"date": "2021-03-03", "close": 45.46, "volume": 1115384.0}, {"date": "2021-03-04", "close": 45.9, "volume": 2005734.0}, {"date": "2021-03-05", "close": 46.59, "volume": 3172319.0}, {"date": "2021-03-08", "close": 46.59, "volume": 2137413.0}, {"date": "2021-03-09", "close": 47.17, "volume": 1669955.0}, {"date": "2021-03-10", "close": 47.95, "volume": 1226663.0}, {"date": "2021-03-11", "close": 47.84, "volume": 1408154.0}, {"date": "2021-03-12", "close": 48.01, "volume": 1384667.0}, {"date": "2021-03-15", "close": 48.71, "volume": 1113032.0}, {"date": "2021-03-16", "close": 49.4, "volume": 1105161.0}, {"date": "2021-03-17", "close": 49.12, "volume": 1141627.0}, {"date": "2021-03-18", "close": 49.11, "volume": 1409048.0}, {"date": "2021-03-19", "close": 49.92, "volume": 1380476.0}, {"date": "2021-03-22", "close": 49.29, "volume": 1042081.0}, {"date": "2021-03-23", "close": 48.54, "volume": 2056263.0}, {"date": "2021-03-24", "close": 48.55, "volume": 2121878.0}, {"date": "2021-03-25", "close": 49.18, "volume": 1833916.0}, {"date": "2021-03-26", "close": 49.63, "volume": 1430396.0}, {"date": "2021-03-29", "close": 49.63, "volume": 972688.0}, {"date": "2021-03-30", "close": 49.11, "volume": 716916.0}, {"date": "2021-03-31", "close": 49.46, "volume": 924654.0}, {"date": "2021-04-01", "close": 49.36, "volume": 793418.0}, {"date": "2021-04-05", "close": 50.18, "volume": 794958.0}, {"date": "2021-04-06", "close": 49.79, "volume": 1142476.0}, {"date": "2021-04-07", "close": 49.97, "volume": 1158551.0}, {"date": "2021-04-08", "close": 50.39, "volume": 654374.0}, {"date": "2021-04-09", "close": 50.77, "volume": 1443742.0}, {"date": "2021-04-12", "close": 50.25, "volume": 902489.0}, {"date": "2021-04-13", "close": 50.16, "volume": 1159242.0}, {"date": "2021-04-14", "close": 50.24, "volume": 1103836.0}, {"date": "2021-04-15", "close": 50.69, "volume": 1059879.0}, {"date": "2021-04-16", "close": 51.3, "volume": 958078.0}, {"date": "2021-04-19", "close": 51.82, "volume": 802645.0}, {"date": "2021-04-20", "close": 52.0, "volume": 647172.0}, {"date": "2021-04-21", "close": 52.46, "volume": 573307.0}, {"date": "2021-04-22", "close": 52.06, "volume": 3669969.0}, {"date": "2021-04-23", "close": 51.68, "volume": 1337425.0}, {"date": "2021-04-26", "close": 51.87, "volume": 1169773.0}, {"date": "2021-04-27", "close": 51.56, "volume": 1428120.0}, {"date": "2021-04-28", "close": 52.58, "volume": 1909085.0}, {"date": "2021-04-29", "close": 52.71, "volume": 1802221.0}, {"date": "2021-04-30", "close": 52.37, "volume": 1078610.0}, {"date": "2021-05-03", "close": 50.89, "volume": 1335913.0}, {"date": "2021-05-04", "close": 50.42, "volume": 979301.0}, {"date": "2021-05-05", "close": 50.58, "volume": 2005826.0}, {"date": "2021-05-06", "close": 51.01, "volume": 1071226.0}, {"date": "2021-05-07", "close": 51.82, "volume": 2162548.0}, {"date": "2021-05-10", "close": 52.45, "volume": 1151744.0}, {"date": "2021-05-11", "close": 51.95, "volume": 1326675.0}, {"date": "2021-05-12", "close": 51.77, "volume": 1026160.0}, {"date": "2021-05-13", "close": 52.54, "volume": 1054444.0}, {"date": "2021-05-14", "close": 52.74, "volume": 1388576.0}, {"date": "2021-05-17", "close": 53.49, "volume": 1184825.0}, {"date": "2021-05-18", "close": 53.47, "volume": 948506.0}, {"date": "2021-05-19", "close": 52.85, "volume": 1002533.0}, {"date": "2021-05-20", "close": 54.04, "volume": 932503.0}, {"date": "2021-05-21", "close": 53.82, "volume": 1239183.0}, {"date": "2021-05-24", "close": 53.67, "volume": 724467.0}, {"date": "2021-05-25", "close": 53.71, "volume": 1148243.0}, {"date": "2021-05-26", "close": 53.91, "volume": 861246.0}, {"date": "2021-05-27", "close": 52.96, "volume": 1144613.0}, {"date": "2021-05-28", "close": 53.43, "volume": 560804.0}, {"date": "2021-06-01", "close": 52.47, "volume": 638167.0}, {"date": "2021-06-02", "close": 51.84, "volume": 1111302.0}, {"date": "2021-06-03", "close": 51.92, "volume": 996380.0}, {"date": "2021-06-04", "close": 52.43, "volume": 919156.0}, {"date": "2021-06-07", "close": 52.23, "volume": 3434709.0}, {"date": "2021-06-08", "close": 52.06, "volume": 929763.0}, {"date": "2021-06-09", "close": 52.78, "volume": 2659812.0}, {"date": "2021-06-10", "close": 53.78, "volume": 1543391.0}, {"date": "2021-06-11", "close": 53.8, "volume": 872656.0}, {"date": "2021-06-14", "close": 54.25, "volume": 931733.0}, {"date": "2021-06-15", "close": 53.92, "volume": 865856.0}, {"date": "2021-06-16", "close": 53.42, "volume": 1148428.0}, {"date": "2021-06-17", "close": 53.24, "volume": 1226676.0}, {"date": "2021-06-18", "close": 52.86, "volume": 5675917.0}, {"date": "2021-06-21", "close": 52.62, "volume": 775963.0}, {"date": "2021-06-22", "close": 52.3, "volume": 1156926.0}, {"date": "2021-06-23", "close": 52.08, "volume": 1332805.0}, {"date": "2021-06-24", "close": 52.32, "volume": 536438.0}, {"date": "2021-06-25", "close": 52.91, "volume": 1446991.0}, {"date": "2021-06-28", "close": 53.22, "volume": 970146.0}, {"date": "2021-06-29", "close": 52.71, "volume": 1641646.0}, {"date": "2021-06-30", "close": 52.66, "volume": 1677242.0}, {"date": "2021-07-01", "close": 52.56, "volume": 960573.0}, {"date": "2021-07-02", "close": 52.37, "volume": 2312184.0}, {"date": "2021-07-06", "close": 51.43, "volume": 2762994.0}, {"date": "2021-07-07", "close": 51.21, "volume": 1380854.0}, {"date": "2021-07-08", "close": 51.17, "volume": 1736238.0}, {"date": "2021-07-09", "close": 51.88, "volume": 1411951.0}, {"date": "2021-07-12", "close": 52.43, "volume": 929459.0}, {"date": "2021-07-13", "close": 52.27, "volume": 1824937.0}, {"date": "2021-07-14", "close": 52.34, "volume": 579087.0}, {"date": "2021-07-15", "close": 51.52, "volume": 1711214.0}, {"date": "2021-07-16", "close": 51.99, "volume": 456410.0}, {"date": "2021-07-19", "close": 51.15, "volume": 1006909.0}, {"date": "2021-07-20", "close": 51.4, "volume": 1547909.0}, {"date": "2021-07-21", "close": 51.5, "volume": 1107623.0}, {"date": "2021-07-22", "close": 51.42, "volume": 622612.0}, {"date": "2021-07-23", "close": 51.86, "volume": 2024656.0}, {"date": "2021-07-26", "close": 51.63, "volume": 836485.0}, {"date": "2021-07-27", "close": 51.6, "volume": 1415118.0}, {"date": "2021-07-28", "close": 52.06, "volume": 1699611.0}, {"date": "2021-07-29", "close": 51.53, "volume": 1923816.0}, {"date": "2021-07-30", "close": 51.56, "volume": 1781247.0}, {"date": "2021-08-02", "close": 51.6, "volume": 2094054.0}, {"date": "2021-08-03", "close": 51.5, "volume": 1128436.0}, {"date": "2021-08-04", "close": 49.88, "volume": 2940833.0}, {"date": "2021-08-05", "close": 50.56, "volume": 1474367.0}, {"date": "2021-08-06", "close": 50.85, "volume": 2221012.0}, {"date": "2021-08-09", "close": 51.09, "volume": 1636230.0}, {"date": "2021-08-10", "close": 50.87, "volume": 3560450.0}, {"date": "2021-08-11", "close": 50.65, "volume": 3135295.0}, {"date": "2021-08-12", "close": 51.31, "volume": 613378.0}, {"date": "2021-08-13", "close": 51.76, "volume": 1970022.0}, {"date": "2021-08-16", "close": 51.87, "volume": 856817.0}, {"date": "2021-08-17", "close": 52.57, "volume": 1765820.0}, {"date": "2021-08-18", "close": 52.64, "volume": 1717577.0}, {"date": "2021-08-19", "close": 52.49, "volume": 5048748.0}, {"date": "2021-08-20", "close": 53.12, "volume": 2258162.0}, {"date": "2021-08-23", "close": 52.42, "volume": 3094072.0}, {"date": "2021-08-24", "close": 52.11, "volume": 2013787.0}, {"date": "2021-08-25", "close": 51.78, "volume": 3041672.0}, {"date": "2021-08-26", "close": 51.84, "volume": 1142500.0}, {"date": "2021-08-27", "close": 51.83, "volume": 3171580.0}, {"date": "2021-08-30", "close": 51.7, "volume": 2446316.0}, {"date": "2021-08-31", "close": 51.78, "volume": 3011749.0}, {"date": "2021-09-01", "close": 52.53, "volume": 1851255.0}, {"date": "2021-09-02", "close": 52.6, "volume": 1802682.0}, {"date": "2021-09-03", "close": 52.13, "volume": 1724282.0}, {"date": "2021-09-07", "close": 51.56, "volume": 1659279.0}, {"date": "2021-09-08", "close": 50.12, "volume": 1845349.0}, {"date": "2021-09-09", "close": 49.06, "volume": 3244832.0}, {"date": "2021-09-10", "close": 48.32, "volume": 7046554.0}, {"date": "2021-09-13", "close": 48.2, "volume": 3594480.0}, {"date": "2021-09-14", "close": 48.28, "volume": 1207123.0}, {"date": "2021-09-15", "close": 48.01, "volume": 2182462.0}, {"date": "2021-09-16", "close": 48.19, "volume": 1057719.0}, {"date": "2021-09-17", "close": 48.38, "volume": 7606523.0}, {"date": "2021-09-20", "close": 47.89, "volume": 1983005.0}, {"date": "2021-09-21", "close": 48.22, "volume": 1146221.0}, {"date": "2021-09-22", "close": 48.48, "volume": 1257247.0}, {"date": "2021-09-23", "close": 48.72, "volume": 1746683.0}, {"date": "2021-09-24", "close": 47.94, "volume": 3210720.0}, {"date": "2021-09-27", "close": 48.12, "volume": 1863855.0}, {"date": "2021-09-28", "close": 47.9, "volume": 1111159.0}, {"date": "2021-09-29", "close": 48.37, "volume": 1442410.0}, {"date": "2021-09-30", "close": 48.21, "volume": 1946693.0}, {"date": "2021-10-01", "close": 47.9, "volume": 1063832.0}, {"date": "2021-10-04", "close": 48.37, "volume": 1293236.0}, {"date": "2021-10-05", "close": 48.32, "volume": 1073197.0}, {"date": "2021-10-06", "close": 48.2, "volume": 1216675.0}, {"date": "2021-10-07", "close": 48.6, "volume": 803085.0}, {"date": "2021-10-08", "close": 49.01, "volume": 1059318.0}, {"date": "2021-10-11", "close": 48.68, "volume": 721355.0}, {"date": "2021-10-12", "close": 48.3, "volume": 1230163.0}, {"date": "2021-10-13", "close": 48.22, "volume": 1387513.0}, {"date": "2021-10-14", "close": 48.59, "volume": 775350.0}, {"date": "2021-10-15", "close": 48.85, "volume": 1219172.0}, {"date": "2021-10-18", "close": 48.03, "volume": 1078411.0}, {"date": "2021-10-19", "close": 48.06, "volume": 1552492.0}, {"date": "2021-10-20", "close": 49.05, "volume": 3034288.0}, {"date": "2021-10-21", "close": 49.21, "volume": 1271179.0}, {"date": "2021-10-22", "close": 49.92, "volume": 2157495.0}, {"date": "2021-10-25", "close": 49.79, "volume": 1630354.0}, {"date": "2021-10-26", "close": 49.96, "volume": 1754115.0}, {"date": "2021-10-27", "close": 49.57, "volume": 2130837.0}, {"date": "2021-10-28", "close": 50.14, "volume": 2499282.0}, {"date": "2021-10-29", "close": 50.43, "volume": 3117363.0}, {"date": "2021-11-01", "close": 51.3, "volume": 1535428.0}, {"date": "2021-11-02", "close": 51.93, "volume": 1751178.0}, {"date": "2021-11-03", "close": 52.35, "volume": 2008525.0}, {"date": "2021-11-04", "close": 51.79, "volume": 879864.0}, {"date": "2021-11-05", "close": 51.29, "volume": 1253983.0}, {"date": "2021-11-08", "close": 51.11, "volume": 865577.0}, {"date": "2021-11-09", "close": 51.26, "volume": 1291531.0}, {"date": "2021-11-10", "close": 51.34, "volume": 1134174.0}, {"date": "2021-11-11", "close": 51.55, "volume": 606333.0}, {"date": "2021-11-12", "close": 50.77, "volume": 1064167.0}, {"date": "2021-11-15", "close": 51.1, "volume": 1256532.0}, {"date": "2021-11-16", "close": 50.91, "volume": 788427.0}, {"date": "2021-11-17", "close": 51.01, "volume": 1017752.0}, {"date": "2021-11-18", "close": 50.17, "volume": 1945250.0}, {"date": "2021-11-19", "close": 50.63, "volume": 2197461.0}, {"date": "2021-11-22", "close": 49.97, "volume": 2662635.0}, {"date": "2021-11-23", "close": 49.91, "volume": 1076551.0}, {"date": "2021-11-24", "close": 49.13, "volume": 1826039.0}, {"date": "2021-11-26", "close": 48.3, "volume": 1479194.0}, {"date": "2021-11-29", "close": 48.21, "volume": 2179999.0}, {"date": "2021-11-30", "close": 47.57, "volume": 1659013.0}, {"date": "2021-12-01", "close": 48.06, "volume": 2242486.0}, {"date": "2021-12-02", "close": 47.69, "volume": 1693115.0}, {"date": "2021-12-03", "close": 47.07, "volume": 2043186.0}, {"date": "2021-12-06", "close": 47.56, "volume": 1237899.0}, {"date": "2021-12-07", "close": 47.91, "volume": 1419854.0}, {"date": "2021-12-08", "close": 47.99, "volume": 978167.0}, {"date": "2021-12-09", "close": 47.31, "volume": 1031700.0}, {"date": "2021-12-10", "close": 49.07, "volume": 4233349.0}, {"date": "2021-12-13", "close": 48.77, "volume": 1477606.0}, {"date": "2021-12-14", "close": 48.05, "volume": 1941261.0}, {"date": "2021-12-15", "close": 49.3, "volume": 4029252.0}, {"date": "2021-12-16", "close": 49.29, "volume": 2513194.0}, {"date": "2021-12-17", "close": 48.88, "volume": 1563774.0}, {"date": "2021-12-20", "close": 48.97, "volume": 1216695.0}, {"date": "2021-12-21", "close": 49.56, "volume": 1233314.0}, {"date": "2021-12-22", "close": 49.73, "volume": 557734.0}, {"date": "2021-12-23", "close": 49.83, "volume": 1227159.0}, {"date": "2021-12-27", "close": 50.5, "volume": 859616.0}, {"date": "2021-12-28", "close": 50.19, "volume": 905386.0}, {"date": "2021-12-29", "close": 50.48, "volume": 811335.0}, {"date": "2021-12-30", "close": 50.42, "volume": 687041.0}, {"date": "2021-12-31", "close": 50.1, "volume": 666040.0}, {"date": "2022-01-03", "close": 50.69, "volume": 963387.0}, {"date": "2022-01-04", "close": 49.71, "volume": 1310041.0}, {"date": "2022-01-05", "close": 49.72, "volume": 1189554.0}, {"date": "2022-01-06", "close": 49.6, "volume": 907135.0}, {"date": "2022-01-07", "close": 50.19, "volume": 1695401.0}, {"date": "2022-01-10", "close": 51.5, "volume": 1885338.0}, {"date": "2022-01-11", "close": 51.41, "volume": 1467794.0}, {"date": "2022-01-12", "close": 51.51, "volume": 1522935.0}, {"date": "2022-01-13", "close": 50.73, "volume": 1172112.0}, {"date": "2022-01-14", "close": 51.93, "volume": 1980107.0}, {"date": "2022-01-18", "close": 52.17, "volume": 1620597.0}, {"date": "2022-01-19", "close": 52.08, "volume": 1088175.0}, {"date": "2022-01-20", "close": 52.09, "volume": 2094416.0}, {"date": "2022-01-21", "close": 51.24, "volume": 1556100.0}, {"date": "2022-01-24", "close": 50.84, "volume": 2113353.0}, {"date": "2022-01-25", "close": 51.4, "volume": 1412182.0}, {"date": "2022-01-26", "close": 51.32, "volume": 2744799.0}, {"date": "2022-01-27", "close": 52.86, "volume": 2448607.0}, {"date": "2022-01-28", "close": 52.74, "volume": 1308995.0}, {"date": "2022-01-31", "close": 52.0, "volume": 1557768.0}, {"date": "2022-02-01", "close": 51.63, "volume": 1234143.0}, {"date": "2022-02-02", "close": 52.54, "volume": 1159257.0}, {"date": "2022-02-03", "close": 52.46, "volume": 1491569.0}, {"date": "2022-02-04", "close": 52.08, "volume": 2891213.0}, {"date": "2022-02-07", "close": 53.05, "volume": 3241323.0}, {"date": "2022-02-08", "close": 53.61, "volume": 1798475.0}, {"date": "2022-02-09", "close": 53.65, "volume": 1338394.0}, {"date": "2022-02-10", "close": 52.93, "volume": 3182047.0}, {"date": "2022-02-11", "close": 52.74, "volume": 3687465.0}, {"date": "2022-02-14", "close": 52.25, "volume": 1244106.0}, {"date": "2022-02-15", "close": 53.02, "volume": 1890070.0}, {"date": "2022-02-16", "close": 53.53, "volume": 1778251.0}, {"date": "2022-02-17", "close": 52.87, "volume": 1265786.0}, {"date": "2022-02-18", "close": 52.5, "volume": 1448028.0}, {"date": "2022-02-22", "close": 52.08, "volume": 918422.0}, {"date": "2022-02-23", "close": 52.52, "volume": 1851626.0}, {"date": "2022-02-24", "close": 51.23, "volume": 4110047.0}, {"date": "2022-02-25", "close": 53.05, "volume": 1822928.0}, {"date": "2022-02-28", "close": 52.45, "volume": 1265853.0}, {"date": "2022-03-01", "close": 51.06, "volume": 1850035.0}, {"date": "2022-03-02", "close": 51.06, "volume": 1856936.0}, {"date": "2022-03-03", "close": 50.18, "volume": 3340990.0}, {"date": "2022-03-04", "close": 48.48, "volume": 3394131.0}, {"date": "2022-03-07", "close": 48.59, "volume": 3528952.0}, {"date": "2022-03-08", "close": 50.2, "volume": 2329602.0}, {"date": "2022-03-09", "close": 51.925, "volume": 2216040.0}, {"date": "2022-03-10", "close": 51.4, "volume": 1226369.0}, {"date": "2022-03-11", "close": 50.71, "volume": 1239009.0}, {"date": "2022-03-14", "close": 50.33, "volume": 2949117.0}, {"date": "2022-03-15", "close": 51.83, "volume": 1648351.0}, {"date": "2022-03-16", "close": 51.9, "volume": 1588672.0}, {"date": "2022-03-17", "close": 52.6, "volume": 1131559.0}, {"date": "2022-03-18", "close": 52.09, "volume": 2048304.0}, {"date": "2022-03-21", "close": 50.95, "volume": 2154929.0}, {"date": "2022-03-22", "close": 51.71, "volume": 1064395.0}, {"date": "2022-03-23", "close": 51.59, "volume": 2476286.0}, {"date": "2022-03-24", "close": 51.19, "volume": 1079816.0}, {"date": "2022-03-25", "close": 51.53, "volume": 2047388.0}, {"date": "2022-03-28", "close": 51.83, "volume": 1360135.0}, {"date": "2022-03-29", "close": 51.42, "volume": 2319380.0}, {"date": "2022-03-30", "close": 51.6, "volume": 1857501.0}, {"date": "2022-03-31", "close": 51.34, "volume": 1702191.0}, {"date": "2022-04-01", "close": 52.2, "volume": 2026892.0}, {"date": "2022-04-04", "close": 52.55, "volume": 1772989.0}, {"date": "2022-04-05", "close": 52.9, "volume": 2511046.0}, {"date": "2022-04-06", "close": 54.14, "volume": 2012796.0}, {"date": "2022-04-07", "close": 55.52, "volume": 5275506.0}, {"date": "2022-04-08", "close": 56.75, "volume": 4472081.0}, {"date": "2022-04-11", "close": 57.46, "volume": 2516927.0}, {"date": "2022-04-12", "close": 55.72, "volume": 2700315.0}, {"date": "2022-04-13", "close": 56.7, "volume": 1799385.0}, {"date": "2022-04-14", "close": 55.75, "volume": 1589786.0}, {"date": "2022-04-18", "close": 55.19, "volume": 733906.0}, {"date": "2022-04-19", "close": 55.2, "volume": 1201386.0}, {"date": "2022-04-20", "close": 55.85, "volume": 4130281.0}, {"date": "2022-04-21", "close": 55.23, "volume": 2423494.0}, {"date": "2022-04-22", "close": 54.24, "volume": 1348015.0}, {"date": "2022-04-25", "close": 54.54, "volume": 1884220.0}, {"date": "2022-04-26", "close": 53.91, "volume": 1947169.0}, {"date": "2022-04-27", "close": 54.34, "volume": 1922004.0}, {"date": "2022-04-28", "close": 54.41, "volume": 3031912.0}, {"date": "2022-04-29", "close": 52.25, "volume": 2657903.0}, {"date": "2022-05-02", "close": 53.06, "volume": 2096326.0}, {"date": "2022-05-03", "close": 53.42, "volume": 2990981.0}, {"date": "2022-05-04", "close": 52.49, "volume": 2344590.0}, {"date": "2022-05-05", "close": 51.48, "volume": 2403308.0}, {"date": "2022-05-06", "close": 51.4, "volume": 2741262.0}, {"date": "2022-05-09", "close": 50.92, "volume": 1865821.0}, {"date": "2022-05-10", "close": 52.17, "volume": 4041576.0}, {"date": "2022-05-11", "close": 50.72, "volume": 2593339.0}, {"date": "2022-05-12", "close": 51.22, "volume": 3439064.0}, {"date": "2022-05-13", "close": 52.03, "volume": 2022481.0}, {"date": "2022-05-16", "close": 52.56, "volume": 1333730.0}, {"date": "2022-05-17", "close": 52.9, "volume": 1750500.0}, {"date": "2022-05-18", "close": 52.39, "volume": 1012771.0}, {"date": "2022-05-19", "close": 53.06, "volume": 2017892.0}, {"date": "2022-05-20", "close": 54.4, "volume": 1938674.0}, {"date": "2022-05-23", "close": 55.43, "volume": 3322134.0}, {"date": "2022-05-24", "close": 56.29, "volume": 3023796.0}, {"date": "2022-05-25", "close": 55.85, "volume": 2675835.0}, {"date": "2022-05-26", "close": 55.5, "volume": 1883844.0}, {"date": "2022-05-27", "close": 55.15, "volume": 3652672.0}, {"date": "2022-05-31", "close": 53.25, "volume": 5705697.0}, {"date": "2022-06-01", "close": 53.21, "volume": 2543466.0}, {"date": "2022-06-02", "close": 53.44, "volume": 3103202.0}, {"date": "2022-06-03", "close": 53.53, "volume": 1816164.0}, {"date": "2022-06-06", "close": 53.2, "volume": 2642833.0}, {"date": "2022-06-07", "close": 53.69, "volume": 2318160.0}, {"date": "2022-06-08", "close": 52.88, "volume": 2356815.0}, {"date": "2022-06-09", "close": 51.98, "volume": 1276442.0}, {"date": "2022-06-10", "close": 50.91, "volume": 1217567.0}, {"date": "2022-06-13", "close": 49.92, "volume": 2077340.0}, {"date": "2022-06-14", "close": 49.12, "volume": 1299174.0}, {"date": "2022-06-15", "close": 48.99, "volume": 2084996.0}, {"date": "2022-06-16", "close": 49.28, "volume": 2659993.0}, {"date": "2022-06-17", "close": 49.2, "volume": 2287991.0}, {"date": "2022-06-21", "close": 49.49, "volume": 1456536.0}, {"date": "2022-06-22", "close": 50.23, "volume": 1559591.0}, {"date": "2022-06-23", "close": 50.42, "volume": 1539982.0}, {"date": "2022-06-24", "close": 53.42, "volume": 4596161.0}, {"date": "2022-06-27", "close": 52.6, "volume": 1745421.0}, {"date": "2022-06-28", "close": 52.14, "volume": 985756.0}, {"date": "2022-06-29", "close": 52.67, "volume": 1813854.0}, {"date": "2022-06-30", "close": 50.03, "volume": 6815121.0}, {"date": "2022-07-01", "close": 51.01, "volume": 7623138.0}, {"date": "2022-07-05", "close": 50.18, "volume": 1491836.0}, {"date": "2022-07-06", "close": 50.04, "volume": 2225822.0}, {"date": "2022-07-07", "close": 50.22, "volume": 1576780.0}, {"date": "2022-07-08", "close": 50.16, "volume": 1356175.0}, {"date": "2022-07-11", "close": 50.29, "volume": 1047465.0}, {"date": "2022-07-12", "close": 50.17, "volume": 1965798.0}, {"date": "2022-07-13", "close": 49.81, "volume": 2167859.0}, {"date": "2022-07-14", "close": 49.46, "volume": 1207565.0}, {"date": "2022-07-15", "close": 50.48, "volume": 1485466.0}, {"date": "2022-07-18", "close": 50.15, "volume": 1128999.0}, {"date": "2022-07-19", "close": 51.6, "volume": 986351.0}, {"date": "2022-07-20", "close": 49.89, "volume": 1435579.0}, {"date": "2022-07-21", "close": 49.96, "volume": 1649422.0}, {"date": "2022-07-22", "close": 49.83, "volume": 1402818.0}, {"date": "2022-07-25", "close": 50.31, "volume": 2655061.0}, {"date": "2022-07-26", "close": 50.35, "volume": 1088147.0}, {"date": "2022-07-27", "close": 50.92, "volume": 1317257.0}, {"date": "2022-07-28", "close": 50.92, "volume": 2712277.0}, {"date": "2022-07-29", "close": 49.7, "volume": 2297547.0}, {"date": "2022-08-01", "close": 48.9, "volume": 2786726.0}, {"date": "2022-08-02", "close": 48.8, "volume": 1522979.0}, {"date": "2022-08-03", "close": 48.84, "volume": 1794472.0}, {"date": "2022-08-04", "close": 49.18, "volume": 1036825.0}, {"date": "2022-08-05", "close": 49.71, "volume": 860507.0}, {"date": "2022-08-08", "close": 49.08, "volume": 1409988.0}, {"date": "2022-08-09", "close": 48.66, "volume": 2725875.0}, {"date": "2022-08-10", "close": 45.2, "volume": 9931871.0}, {"date": "2022-08-11", "close": 43.42, "volume": 21753460.0}, {"date": "2022-08-12", "close": 44.37, "volume": 4732267.0}, {"date": "2022-08-15", "close": 43.83, "volume": 3066440.0}, {"date": "2022-08-16", "close": 44.81, "volume": 3766455.0}, {"date": "2022-08-17", "close": 42.18, "volume": 11000040.0}, {"date": "2022-08-18", "close": 41.19, "volume": 4302039.0}, {"date": "2022-08-19", "close": 41.27, "volume": 4010074.0}, {"date": "2022-08-22", "close": 40.96, "volume": 4438048.0}, {"date": "2022-08-23", "close": 40.72, "volume": 2298781.0}, {"date": "2022-08-24", "close": 40.58, "volume": 2608577.0}, {"date": "2022-08-25", "close": 40.49, "volume": 3473171.0}, {"date": "2022-08-26", "close": 40.82, "volume": 5433756.0}, {"date": "2022-08-29", "close": 40.7, "volume": 2937935.0}, {"date": "2022-08-30", "close": 41.24, "volume": 2406499.0}, {"date": "2022-08-31", "close": 41.03, "volume": 1729892.0}, {"date": "2022-09-01", "close": 40.4, "volume": 2002562.0}, {"date": "2022-09-02", "close": 40.08, "volume": 1809751.0}, {"date": "2022-09-06", "close": 39.59, "volume": 2419118.0}, {"date": "2022-09-07", "close": 40.47, "volume": 2540734.0}, {"date": "2022-09-08", "close": 40.08, "volume": 2086447.0}, {"date": "2022-09-09", "close": 40.8, "volume": 1138994.0}, {"date": "2022-09-12", "close": 41.49, "volume": 1396457.0}, {"date": "2022-09-13", "close": 40.53, "volume": 1450953.0}, {"date": "2022-09-14", "close": 40.05, "volume": 1782883.0}, {"date": "2022-09-15", "close": 40.67, "volume": 2210095.0}, {"date": "2022-09-16", "close": 40.82, "volume": 1601654.0}, {"date": "2022-09-19", "close": 40.59, "volume": 1764464.0}, {"date": "2022-09-20", "close": 39.94, "volume": 1365248.0}, {"date": "2022-09-21", "close": 38.76, "volume": 2316524.0}, {"date": "2022-09-22", "close": 39.13, "volume": 3009578.0}, {"date": "2022-09-23", "close": 38.4, "volume": 3399917.0}, {"date": "2022-09-26", "close": 37.25, "volume": 6805637.0}, {"date": "2022-09-27", "close": 37.22, "volume": 6158343.0}, {"date": "2022-09-28", "close": 38.17, "volume": 4724368.0}, {"date": "2022-09-29", "close": 38.0, "volume": 7098377.0}, {"date": "2022-09-30", "close": 38.02, "volume": 2929355.0}, {"date": "2022-10-03", "close": 39.19, "volume": 2732126.0}, {"date": "2022-10-04", "close": 40.12, "volume": 3044377.0}, {"date": "2022-10-05", "close": 39.82, "volume": 3000706.0}, {"date": "2022-10-06", "close": 38.9, "volume": 4376111.0}, {"date": "2022-10-07", "close": 38.86, "volume": 2697202.0}, {"date": "2022-10-10", "close": 39.1, "volume": 2410461.0}, {"date": "2022-10-11", "close": 39.69, "volume": 3610563.0}, {"date": "2022-10-12", "close": 39.24, "volume": 1584738.0}, {"date": "2022-10-13", "close": 39.92, "volume": 1179225.0}, {"date": "2022-10-14", "close": 39.58, "volume": 4564347.0}, {"date": "2022-10-17", "close": 40.44, "volume": 2013335.0}, {"date": "2022-10-18", "close": 40.05, "volume": 3388447.0}, {"date": "2022-10-19", "close": 39.64, "volume": 6799933.0}, {"date": "2022-10-20", "close": 39.63, "volume": 4224840.0}, {"date": "2022-10-21", "close": 40.44, "volume": 2015196.0}, {"date": "2022-10-24", "close": 40.82, "volume": 2808440.0}, {"date": "2022-10-25", "close": 41.28, "volume": 2400990.0}, {"date": "2022-10-26", "close": 41.85, "volume": 2333349.0}, {"date": "2022-10-27", "close": 41.58, "volume": 3560383.0}, {"date": "2022-10-28", "close": 43.05, "volume": 3167563.0}, {"date": "2022-10-31", "close": 43.23, "volume": 4972399.0}, {"date": "2022-11-01", "close": 42.99, "volume": 1898178.0}, {"date": "2022-11-02", "close": 42.94, "volume": 3064021.0}, {"date": "2022-11-03", "close": 42.84, "volume": 2513739.0}, {"date": "2022-11-04", "close": 43.62, "volume": 1618361.0}, {"date": "2022-11-07", "close": 43.45, "volume": 2537558.0}, {"date": "2022-11-08", "close": 43.44, "volume": 1719367.0}, {"date": "2022-11-09", "close": 43.34, "volume": 1441949.0}, {"date": "2022-11-10", "close": 44.31, "volume": 2140794.0}, {"date": "2022-11-11", "close": 42.8, "volume": 5337122.0}, {"date": "2022-11-14", "close": 43.21, "volume": 3003636.0}, {"date": "2022-11-15", "close": 43.55, "volume": 3245966.0}, {"date": "2022-11-16", "close": 43.86, "volume": 4524580.0}, {"date": "2022-11-17", "close": 43.71, "volume": 1259405.0}, {"date": "2022-11-18", "close": 44.51, "volume": 2115313.0}, {"date": "2022-11-21", "close": 44.74, "volume": 2129911.0}, {"date": "2022-11-22", "close": 45.05, "volume": 2757570.0}, {"date": "2022-11-23", "close": 45.04, "volume": 2730361.0}, {"date": "2022-11-25", "close": 45.39, "volume": 686616.0}, {"date": "2022-11-28", "close": 45.54, "volume": 1930287.0}, {"date": "2022-11-29", "close": 45.87, "volume": 1353809.0}, {"date": "2022-11-30", "close": 45.35, "volume": 1891242.0}, {"date": "2022-12-01", "close": 45.87, "volume": 1990550.0}, {"date": "2022-12-02", "close": 45.01, "volume": 1966896.0}, {"date": "2022-12-05", "close": 44.93, "volume": 1551106.0}, {"date": "2022-12-06", "close": 48.55, "volume": 11620050.0}, {"date": "2022-12-07", "close": 47.94, "volume": 5419400.0}, {"date": "2022-12-08", "close": 46.92, "volume": 4012253.0}, {"date": "2022-12-09", "close": 46.26, "volume": 2920923.0}, {"date": "2022-12-12", "close": 46.66, "volume": 2745213.0}, {"date": "2022-12-13", "close": 47.04, "volume": 2215581.0}, {"date": "2022-12-14", "close": 47.95, "volume": 1785670.0}, {"date": "2022-12-15", "close": 47.16, "volume": 1984554.0}, {"date": "2022-12-16", "close": 46.98, "volume": 2902292.0}, {"date": "2022-12-19", "close": 46.98, "volume": 2139264.0}, {"date": "2022-12-20", "close": 47.16, "volume": 1569043.0}, {"date": "2022-12-21", "close": 48.27, "volume": 2254099.0}, {"date": "2022-12-22", "close": 48.19, "volume": 1461044.0}, {"date": "2022-12-23", "close": 48.52, "volume": 1403032.0}, {"date": "2022-12-27", "close": 48.12, "volume": 1387235.0}, {"date": "2022-12-28", "close": 47.8, "volume": 869355.0}, {"date": "2022-12-29", "close": 48.55, "volume": 1198679.0}, {"date": "2022-12-30", "close": 48.43, "volume": 1302688.0}, {"date": "2023-01-03", "close": 49.0, "volume": 2094997.0}, {"date": "2023-01-04", "close": 48.74, "volume": 2013839.0}, {"date": "2023-01-05", "close": 47.75, "volume": 2483005.0}, {"date": "2023-01-06", "close": 48.14, "volume": 1964064.0}, {"date": "2023-01-09", "close": 48.51, "volume": 4367094.0}, {"date": "2023-01-10", "close": 48.82, "volume": 3560188.0}, {"date": "2023-01-11", "close": 48.74, "volume": 4722605.0}, {"date": "2023-01-12", "close": 49.35, "volume": 3123713.0}, {"date": "2023-01-13", "close": 49.27, "volume": 2163467.0}, {"date": "2023-01-17", "close": 49.83, "volume": 2180810.0}, {"date": "2023-01-18", "close": 49.16, "volume": 1443498.0}, {"date": "2023-01-19", "close": 49.44, "volume": 2272014.0}, {"date": "2023-01-20", "close": 49.08, "volume": 1540865.0}, {"date": "2023-01-23", "close": 48.63, "volume": 2880556.0}, {"date": "2023-01-24", "close": 48.53, "volume": 3687280.0}, {"date": "2023-01-25", "close": 48.89, "volume": 1688561.0}, {"date": "2023-01-26", "close": 48.81, "volume": 2238803.0}, {"date": "2023-01-27", "close": 48.49, "volume": 1062950.0}, {"date": "2023-01-30", "close": 48.57, "volume": 2061999.0}, {"date": "2023-01-31", "close": 49.14, "volume": 1327535.0}, {"date": "2023-02-01", "close": 48.75, "volume": 1434404.0}, {"date": "2023-02-02", "close": 47.24, "volume": 2136282.0}, {"date": "2023-02-03", "close": 46.02, "volume": 3503386.0}, {"date": "2023-02-06", "close": 45.86, "volume": 2891694.0}, {"date": "2023-02-07", "close": 46.97, "volume": 2424838.0}, {"date": "2023-02-08", "close": 47.71, "volume": 2256744.0}, {"date": "2023-02-09", "close": 48.08, "volume": 2461179.0}, {"date": "2023-02-10", "close": 47.54, "volume": 2558953.0}, {"date": "2023-02-13", "close": 47.4, "volume": 1472610.0}, {"date": "2023-02-14", "close": 47.6, "volume": 1329754.0}, {"date": "2023-02-15", "close": 47.25, "volume": 1357141.0}, {"date": "2023-02-16", "close": 46.83, "volume": 932708.0}, {"date": "2023-02-17", "close": 47.67, "volume": 1065205.0}, {"date": "2023-02-21", "close": 47.6, "volume": 829729.0}, {"date": "2023-02-22", "close": 48.02, "volume": 1611496.0}, {"date": "2023-02-23", "close": 48.31, "volume": 3269591.0}, {"date": "2023-02-24", "close": 47.7, "volume": 2576657.0}, {"date": "2023-02-27", "close": 47.85, "volume": 1398898.0}, {"date": "2023-02-28", "close": 46.85, "volume": 1072995.0}, {"date": "2023-03-01", "close": 47.02, "volume": 1252696.0}, {"date": "2023-03-02", "close": 47.63, "volume": 1163603.0}, {"date": "2023-03-03", "close": 47.76, "volume": 2033391.0}, {"date": "2023-03-06", "close": 47.73, "volume": 734199.0}, {"date": "2023-03-07", "close": 47.56, "volume": 1195227.0}, {"date": "2023-03-08", "close": 47.23, "volume": 1138610.0}, {"date": "2023-03-09", "close": 47.05, "volume": 1152123.0}, {"date": "2023-03-10", "close": 47.28, "volume": 1281802.0}, {"date": "2023-03-13", "close": 47.03, "volume": 1536722.0}, {"date": "2023-03-14", "close": 47.86, "volume": 2219771.0}, {"date": "2023-03-15", "close": 47.57, "volume": 994468.0}, {"date": "2023-03-16", "close": 48.12, "volume": 1290352.0}, {"date": "2023-03-17", "close": 47.74, "volume": 1335225.0}, {"date": "2023-03-20", "close": 48.0, "volume": 2231960.0}, {"date": "2023-03-21", "close": 48.56, "volume": 1116571.0}, {"date": "2023-03-22", "close": 48.79, "volume": 955630.0}, {"date": "2023-03-23", "close": 51.73, "volume": 6019020.0}, {"date": "2023-03-24", "close": 52.61, "volume": 2749117.0}, {"date": "2023-03-27", "close": 53.22, "volume": 1755670.0}, {"date": "2023-03-28", "close": 54.19, "volume": 1513953.0}, {"date": "2023-03-29", "close": 54.45, "volume": 1870088.0}, {"date": "2023-03-30", "close": 53.97, "volume": 1912087.0}, {"date": "2023-03-31", "close": 54.42, "volume": 2034619.0}, {"date": "2023-04-03", "close": 54.18, "volume": 1874164.0}, {"date": "2023-04-04", "close": 54.21, "volume": 3207625.0}, {"date": "2023-04-05", "close": 54.84, "volume": 3026823.0}, {"date": "2023-04-06", "close": 55.93, "volume": 2686241.0}, {"date": "2023-04-10", "close": 54.99, "volume": 1732644.0}, {"date": "2023-04-11", "close": 55.22, "volume": 2034877.0}, {"date": "2023-04-12", "close": 55.8, "volume": 2146957.0}, {"date": "2023-04-13", "close": 56.1, "volume": 1362310.0}, {"date": "2023-04-14", "close": 56.15, "volume": 1731505.0}, {"date": "2023-04-17", "close": 55.9, "volume": 1150308.0}, {"date": "2023-04-18", "close": 55.2, "volume": 2404118.0}, {"date": "2023-04-19", "close": 55.72, "volume": 2590899.0}, {"date": "2023-04-20", "close": 55.47, "volume": 815925.0}, {"date": "2023-04-21", "close": 56.7, "volume": 1621401.0}, {"date": "2023-04-24", "close": 56.61, "volume": 1043891.0}, {"date": "2023-04-25", "close": 57.18, "volume": 1333299.0}, {"date": "2023-04-26", "close": 56.22, "volume": 2555024.0}, {"date": "2023-04-27", "close": 56.09, "volume": 1791419.0}, {"date": "2023-04-28", "close": 53.65, "volume": 2635687.0}, {"date": "2023-05-01", "close": 53.44, "volume": 1324359.0}, {"date": "2023-05-02", "close": 53.35, "volume": 1840687.0}, {"date": "2023-05-03", "close": 54.22, "volume": 1894908.0}, {"date": "2023-05-04", "close": 54.73, "volume": 941743.0}, {"date": "2023-05-05", "close": 55.77, "volume": 983449.0}, {"date": "2023-05-08", "close": 54.93, "volume": 725993.0}, {"date": "2023-05-09", "close": 55.11, "volume": 696718.0}, {"date": "2023-05-10", "close": 54.57, "volume": 1819273.0}, {"date": "2023-05-11", "close": 54.38, "volume": 1887060.0}, {"date": "2023-05-12", "close": 54.13, "volume": 4378413.0}, {"date": "2023-05-15", "close": 54.54, "volume": 1763191.0}, {"date": "2023-05-16", "close": 54.55, "volume": 1377531.0}, {"date": "2023-05-17", "close": 53.69, "volume": 1475643.0}, {"date": "2023-05-18", "close": 53.86, "volume": 1573608.0}, {"date": "2023-05-19", "close": 55.03, "volume": 1613127.0}, {"date": "2023-05-22", "close": 53.98, "volume": 926279.0}, {"date": "2023-05-23", "close": 54.39, "volume": 1193995.0}, {"date": "2023-05-24", "close": 53.97, "volume": 1189535.0}, {"date": "2023-05-25", "close": 52.59, "volume": 1493839.0}, {"date": "2023-05-26", "close": 52.51, "volume": 1268692.0}, {"date": "2023-05-30", "close": 50.45, "volume": 1199447.0}, {"date": "2023-05-31", "close": 51.02, "volume": 1160440.0}, {"date": "2023-06-01", "close": 50.46, "volume": 1252620.0}, {"date": "2023-06-02", "close": 51.01, "volume": 666942.0}, {"date": "2023-06-05", "close": 50.83, "volume": 806264.0}, {"date": "2023-06-06", "close": 51.49, "volume": 1446578.0}, {"date": "2023-06-07", "close": 50.88, "volume": 724496.0}, {"date": "2023-06-08", "close": 51.54, "volume": 731815.0}, {"date": "2023-06-09", "close": 51.24, "volume": 574955.0}, {"date": "2023-06-12", "close": 51.01, "volume": 641931.0}, {"date": "2023-06-13", "close": 50.52, "volume": 873428.0}, {"date": "2023-06-14", "close": 50.72, "volume": 868414.0}, {"date": "2023-06-15", "close": 51.79, "volume": 1650775.0}, {"date": "2023-06-16", "close": 52.04, "volume": 1142213.0}, {"date": "2023-06-20", "close": 53.1, "volume": 1709715.0}, {"date": "2023-06-21", "close": 53.64, "volume": 1421979.0}, {"date": "2023-06-22", "close": 53.3, "volume": 1260878.0}, {"date": "2023-06-23", "close": 53.3, "volume": 2293851.0}, {"date": "2023-06-26", "close": 53.48, "volume": 934402.0}, {"date": "2023-06-27", "close": 53.67, "volume": 1031646.0}, {"date": "2023-06-28", "close": 53.74, "volume": 1397039.0}, {"date": "2023-06-29", "close": 52.99, "volume": 1107589.0}, {"date": "2023-06-30", "close": 53.9, "volume": 1835152.0}, {"date": "2023-07-03", "close": 53.63, "volume": 979534.0}, {"date": "2023-07-05", "close": 52.99, "volume": 940120.0}, {"date": "2023-07-06", "close": 51.86, "volume": 1286048.0}, {"date": "2023-07-07", "close": 51.3, "volume": 1043837.0}, {"date": "2023-07-10", "close": 51.83, "volume": 952965.0}, {"date": "2023-07-11", "close": 51.72, "volume": 853929.0}, {"date": "2023-07-12", "close": 51.83, "volume": 946910.0}, {"date": "2023-07-13", "close": 52.12, "volume": 867663.0}, {"date": "2023-07-14", "close": 52.68, "volume": 659412.0}, {"date": "2023-07-17", "close": 52.89, "volume": 1215447.0}, {"date": "2023-07-18", "close": 53.73, "volume": 1120055.0}, {"date": "2023-07-19", "close": 53.77, "volume": 784604.0}, {"date": "2023-07-20", "close": 54.72, "volume": 1103063.0}, {"date": "2023-07-21", "close": 54.95, "volume": 1557174.0}, {"date": "2023-07-24", "close": 53.92, "volume": 1039268.0}, {"date": "2023-07-25", "close": 53.77, "volume": 1208383.0}, {"date": "2023-07-26", "close": 53.51, "volume": 1588981.0}, {"date": "2023-07-27", "close": 53.54, "volume": 1392098.0}, {"date": "2023-07-28", "close": 52.48, "volume": 3204579.0}, {"date": "2023-07-31", "close": 53.37, "volume": 1334994.0}, {"date": "2023-08-01", "close": 53.06, "volume": 986980.0}, {"date": "2023-08-02", "close": 51.49, "volume": 1256331.0}, {"date": "2023-08-03", "close": 50.95, "volume": 1917690.0}, {"date": "2023-08-04", "close": 51.65, "volume": 1417194.0}, {"date": "2023-08-07", "close": 52.04, "volume": 1615098.0}, {"date": "2023-08-08", "close": 52.66, "volume": 1628343.0}, {"date": "2023-08-09", "close": 53.22, "volume": 1504948.0}, {"date": "2023-08-10", "close": 53.69, "volume": 1222885.0}, {"date": "2023-08-11", "close": 53.53, "volume": 1659235.0}, {"date": "2023-08-14", "close": 53.28, "volume": 1181586.0}, {"date": "2023-08-15", "close": 52.8, "volume": 1064509.0}, {"date": "2023-08-16", "close": 52.42, "volume": 751626.0}, {"date": "2023-08-17", "close": 52.93, "volume": 983635.0}, {"date": "2023-08-18", "close": 53.25, "volume": 791990.0}, {"date": "2023-08-21", "close": 53.71, "volume": 1644682.0}, {"date": "2023-08-22", "close": 54.02, "volume": 1916637.0}, {"date": "2023-08-23", "close": 53.5, "volume": 1838534.0}, {"date": "2023-08-24", "close": 52.96, "volume": 1534298.0}, {"date": "2023-08-25", "close": 53.42, "volume": 493757.0}, {"date": "2023-08-28", "close": 53.76, "volume": 474971.0}, {"date": "2023-08-29", "close": 54.16, "volume": 830241.0}, {"date": "2023-08-30", "close": 54.14, "volume": 521297.0}, {"date": "2023-08-31", "close": 53.18, "volume": 887167.0}, {"date": "2023-09-01", "close": 53.13, "volume": 640231.0}, {"date": "2023-09-05", "close": 52.94, "volume": 1587793.0}, {"date": "2023-09-06", "close": 52.68, "volume": 1043286.0}, {"date": "2023-09-07", "close": 53.03, "volume": 769074.0}, {"date": "2023-09-08", "close": 53.59, "volume": 714580.0}, {"date": "2023-09-11", "close": 54.47, "volume": 1076452.0}, {"date": "2023-09-12", "close": 54.68, "volume": 1708358.0}, {"date": "2023-09-13", "close": 54.28, "volume": 1275566.0}, {"date": "2023-09-14", "close": 54.55, "volume": 1017748.0}, {"date": "2023-09-15", "close": 54.54, "volume": 1518208.0}, {"date": "2023-09-18", "close": 54.08, "volume": 1136398.0}, {"date": "2023-09-19", "close": 54.87, "volume": 1324554.0}, {"date": "2023-09-20", "close": 55.2, "volume": 2498225.0}, {"date": "2023-09-21", "close": 54.28, "volume": 1479237.0}, {"date": "2023-09-22", "close": 54.02, "volume": 948416.0}, {"date": "2023-09-25", "close": 54.35, "volume": 647588.0}, {"date": "2023-09-26", "close": 54.19, "volume": 746222.0}, {"date": "2023-09-27", "close": 52.97, "volume": 2160084.0}, {"date": "2023-09-28", "close": 53.01, "volume": 1858343.0}, {"date": "2023-09-29", "close": 53.64, "volume": 3953963.0}, {"date": "2023-10-02", "close": 53.58, "volume": 1849075.0}, {"date": "2023-10-03", "close": 53.58, "volume": 2871533.0}, {"date": "2023-10-04", "close": 53.83, "volume": 1843880.0}, {"date": "2023-10-05", "close": 54.05, "volume": 1133065.0}, {"date": "2023-10-06", "close": 53.9, "volume": 1837476.0}, {"date": "2023-10-09", "close": 54.05, "volume": 2738583.0}, {"date": "2023-10-10", "close": 54.45, "volume": 2587758.0}, {"date": "2023-10-11", "close": 54.79, "volume": 1782249.0}, {"date": "2023-10-12", "close": 54.79, "volume": 1111933.0}, {"date": "2023-10-13", "close": 54.53, "volume": 1243677.0}, {"date": "2023-10-16", "close": 54.64, "volume": 527330.0}, {"date": "2023-10-17", "close": 53.79, "volume": 1687696.0}, {"date": "2023-10-18", "close": 52.61, "volume": 3429629.0}, {"date": "2023-10-19", "close": 52.305, "volume": 3781045.0}, {"date": "2023-10-20", "close": 52.05, "volume": 1043249.0}, {"date": "2023-10-23", "close": 52.07, "volume": 1140982.0}, {"date": "2023-10-24", "close": 52.33, "volume": 915291.0}, {"date": "2023-10-25", "close": 53.09, "volume": 1261727.0}, {"date": "2023-10-26", "close": 53.33, "volume": 3422584.0}, {"date": "2023-10-27", "close": 43.13, "volume": 15522660.0}, {"date": "2023-10-30", "close": 44.86, "volume": 4807752.0}, {"date": "2023-10-31", "close": 45.25, "volume": 4674257.0}, {"date": "2023-11-01", "close": 46.33, "volume": 2884071.0}, {"date": "2023-11-02", "close": 46.51, "volume": 3873232.0}, {"date": "2023-11-03", "close": 45.8, "volume": 2379458.0}, {"date": "2023-11-06", "close": 45.24, "volume": 2300869.0}, {"date": "2023-11-07", "close": 45.24, "volume": 1364010.0}, {"date": "2023-11-08", "close": 45.78, "volume": 1750631.0}, {"date": "2023-11-09", "close": 45.47, "volume": 3271385.0}, {"date": "2023-11-10", "close": 45.92, "volume": 2625312.0}, {"date": "2023-11-13", "close": 45.52, "volume": 2289464.0}, {"date": "2023-11-14", "close": 45.73, "volume": 1665706.0}, {"date": "2023-11-15", "close": 45.42, "volume": 2373190.0}, {"date": "2023-11-16", "close": 46.35, "volume": 1784883.0}, {"date": "2023-11-17", "close": 47.02, "volume": 1284579.0}, {"date": "2023-11-20", "close": 46.5, "volume": 1056356.0}, {"date": "2023-11-21", "close": 46.55, "volume": 895194.0}, {"date": "2023-11-22", "close": 46.46, "volume": 1439942.0}, {"date": "2023-11-24", "close": 47.18, "volume": 640472.0}, {"date": "2023-11-27", "close": 47.65, "volume": 1490464.0}, {"date": "2023-11-28", "close": 46.98, "volume": 1144070.0}, {"date": "2023-11-29", "close": 46.6, "volume": 1087149.0}, {"date": "2023-11-30", "close": 46.75, "volume": 1518791.0}, {"date": "2023-12-01", "close": 46.72, "volume": 1162260.0}, {"date": "2023-12-04", "close": 47.02, "volume": 1468650.0}, {"date": "2023-12-05", "close": 46.34, "volume": 1423336.0}, {"date": "2023-12-06", "close": 45.98, "volume": 1441462.0}, {"date": "2023-12-07", "close": 46.06, "volume": 1947016.0}, {"date": "2023-12-08", "close": 46.32, "volume": 1334132.0}, {"date": "2023-12-11", "close": 47.15, "volume": 1916422.0}, {"date": "2023-12-12", "close": 47.33, "volume": 1093323.0}, {"date": "2023-12-13", "close": 48.3, "volume": 2214817.0}, {"date": "2023-12-14", "close": 48.24, "volume": 2726796.0}, {"date": "2023-12-15", "close": 47.68, "volume": 1745627.0}, {"date": "2023-12-18", "close": 48.54, "volume": 1551885.0}, {"date": "2023-12-19", "close": 49.06, "volume": 1130533.0}, {"date": "2023-12-20", "close": 48.21, "volume": 1487183.0}, {"date": "2023-12-21", "close": 48.95, "volume": 1054928.0}, {"date": "2023-12-22", "close": 48.74, "volume": 983303.0}, {"date": "2023-12-26", "close": 49.08, "volume": 874453.0}, {"date": "2023-12-27", "close": 49.75, "volume": 979675.0}, {"date": "2023-12-28", "close": 49.38, "volume": 1081832.0}, {"date": "2023-12-29", "close": 49.73, "volume": 639030.0}, {"date": "2024-01-02", "close": 50.0, "volume": 1102908.0}, {"date": "2024-01-03", "close": 50.61, "volume": 1465962.0}, {"date": "2024-01-04", "close": 51.01, "volume": 1207600.0}, {"date": "2024-01-05", "close": 51.21, "volume": 1905398.0}, {"date": "2024-01-08", "close": 51.99, "volume": 1550167.0}, {"date": "2024-01-09", "close": 51.76, "volume": 2062143.0}, {"date": "2024-01-10", "close": 52.41, "volume": 2084417.0}, {"date": "2024-01-11", "close": 52.48, "volume": 2200552.0}, {"date": "2024-01-12", "close": 52.21, "volume": 1479026.0}, {"date": "2024-01-16", "close": 51.56, "volume": 1498416.0}, {"date": "2024-01-17", "close": 51.64, "volume": 1120929.0}, {"date": "2024-01-18", "close": 51.88, "volume": 1244547.0}, {"date": "2024-01-19", "close": 51.03, "volume": 1689685.0}, {"date": "2024-01-22", "close": 50.83, "volume": 2076355.0}, {"date": "2024-01-23", "close": 49.89, "volume": 3693158.0}, {"date": "2024-01-24", "close": 49.89, "volume": 2119518.0}, {"date": "2024-01-25", "close": 49.88, "volume": 2884272.0}, {"date": "2024-01-26", "close": 50.14, "volume": 1036241.0}, {"date": "2024-01-29", "close": 50.28, "volume": 1111421.0}, {"date": "2024-01-30", "close": 50.25, "volume": 1060909.0}, {"date": "2024-01-31", "close": 49.9, "volume": 2249232.0}, {"date": "2024-02-01", "close": 48.41, "volume": 3197297.0}, {"date": "2024-02-02", "close": 47.23, "volume": 2296736.0}, {"date": "2024-02-05", "close": 46.95, "volume": 2169715.0}, {"date": "2024-02-06", "close": 47.06, "volume": 3757035.0}, {"date": "2024-02-07", "close": 46.92, "volume": 1518021.0}, {"date": "2024-02-08", "close": 46.56, "volume": 3265516.0}, {"date": "2024-02-09", "close": 46.5, "volume": 2694244.0}, {"date": "2024-02-12", "close": 46.34, "volume": 1872278.0}, {"date": "2024-02-13", "close": 45.75, "volume": 2405217.0}, {"date": "2024-02-14", "close": 45.8, "volume": 2606541.0}, {"date": "2024-02-15", "close": 46.39, "volume": 1931417.0}, {"date": "2024-02-16", "close": 46.18, "volume": 2337554.0}, {"date": "2024-02-20", "close": 46.85, "volume": 2320658.0}, {"date": "2024-02-21", "close": 47.92, "volume": 2003597.0}, {"date": "2024-02-22", "close": 47.8, "volume": 2068392.0}, {"date": "2024-02-23", "close": 48.77, "volume": 1144503.0}, {"date": "2024-02-26", "close": 48.2, "volume": 1207070.0}, {"date": "2024-02-27", "close": 48.21, "volume": 948605.0}, {"date": "2024-02-28", "close": 48.0, "volume": 1347299.0}, {"date": "2024-02-29", "close": 47.85, "volume": 1645970.0}, {"date": "2024-03-01", "close": 47.29, "volume": 2931319.0}, {"date": "2024-03-04", "close": 47.15, "volume": 1977460.0}, {"date": "2024-03-05", "close": 47.5, "volume": 1976725.0}, {"date": "2024-03-06", "close": 47.68, "volume": 1862120.0}, {"date": "2024-03-07", "close": 48.06, "volume": 670507.0}, {"date": "2024-03-08", "close": 48.25, "volume": 828247.0}, {"date": "2024-03-11", "close": 48.35, "volume": 794583.0}, {"date": "2024-03-12", "close": 48.46, "volume": 741690.0}, {"date": "2024-03-13", "close": 48.24, "volume": 804264.0}, {"date": "2024-03-14", "close": 48.09, "volume": 1050386.0}, {"date": "2024-03-15", "close": 48.29, "volume": 1267096.0}, {"date": "2024-03-18", "close": 47.83, "volume": 961216.0}, {"date": "2024-03-19", "close": 47.48, "volume": 633700.0}, {"date": "2024-03-20", "close": 48.23, "volume": 990492.0}, {"date": "2024-03-21", "close": 47.73, "volume": 1581040.0}, {"date": "2024-03-22", "close": 48.07, "volume": 2333136.0}, {"date": "2024-03-25", "close": 49.44, "volume": 3649565.0}, {"date": "2024-03-26", "close": 49.75, "volume": 3615192.0}, {"date": "2024-03-27", "close": 49.54, "volume": 2529821.0}, {"date": "2024-03-28", "close": 48.6, "volume": 2415333.0}, {"date": "2024-04-01", "close": 48.29, "volume": 1297716.0}, {"date": "2024-04-02", "close": 47.7, "volume": 1305784.0}, {"date": "2024-04-03", "close": 47.96, "volume": 1362631.0}, {"date": "2024-04-04", "close": 47.8, "volume": 1757527.0}, {"date": "2024-04-05", "close": 47.25, "volume": 1289898.0}, {"date": "2024-04-08", "close": 47.15, "volume": 1510783.0}, {"date": "2024-04-09", "close": 47.53, "volume": 3324857.0}, {"date": "2024-04-10", "close": 47.13, "volume": 2947031.0}, {"date": "2024-04-11", "close": 46.6, "volume": 1217944.0}, {"date": "2024-04-12", "close": 45.93, "volume": 1693869.0}, {"date": "2024-04-15", "close": 46.24, "volume": 1997215.0}, {"date": "2024-04-16", "close": 45.8, "volume": 1356647.0}, {"date": "2024-04-17", "close": 46.11, "volume": 3714876.0}, {"date": "2024-04-18", "close": 45.39, "volume": 4359566.0}, {"date": "2024-04-19", "close": 46.3, "volume": 3272047.0}, {"date": "2024-04-22", "close": 47.15, "volume": 2086303.0}, {"date": "2024-04-23", "close": 47.69, "volume": 1664860.0}, {"date": "2024-04-24", "close": 46.61, "volume": 1662201.0}, {"date": "2024-04-25", "close": 49.36, "volume": 6469838.0}, {"date": "2024-04-26", "close": 49.13, "volume": 4148180.0}, {"date": "2024-04-29", "close": 49.09, "volume": 3286189.0}, {"date": "2024-04-30", "close": 49.23, "volume": 3182534.0}, {"date": "2024-05-01", "close": 50.03, "volume": 1363472.0}, {"date": "2024-05-02", "close": 49.46, "volume": 4596609.0}, {"date": "2024-05-03", "close": 49.01, "volume": 1113911.0}, {"date": "2024-05-06", "close": 49.33, "volume": 1187885.0}, {"date": "2024-05-07", "close": 49.57, "volume": 1243281.0}, {"date": "2024-05-08", "close": 50.1, "volume": 1604076.0}, {"date": "2024-05-09", "close": 48.69, "volume": 1122012.0}, {"date": "2024-05-10", "close": 49.28, "volume": 1062734.0}, {"date": "2024-05-13", "close": 50.21, "volume": 1254461.0}, {"date": "2024-05-14", "close": 49.5, "volume": 2757468.0}, {"date": "2024-05-15", "close": 49.01, "volume": 4258023.0}, {"date": "2024-05-16", "close": 48.82, "volume": 1963607.0}, {"date": "2024-05-17", "close": 48.67, "volume": 838711.0}, {"date": "2024-05-20", "close": 48.42, "volume": 1273831.0}, {"date": "2024-05-21", "close": 48.95, "volume": 725653.0}, {"date": "2024-05-22", "close": 50.36, "volume": 2119999.0}, {"date": "2024-05-23", "close": 49.0, "volume": 2781532.0}, {"date": "2024-05-24", "close": 48.54, "volume": 1423816.0}, {"date": "2024-05-28", "close": 47.94, "volume": 1804535.0}, {"date": "2024-05-29", "close": 47.57, "volume": 1150644.0}, {"date": "2024-05-30", "close": 47.83, "volume": 1167944.0}, {"date": "2024-05-31", "close": 49.03, "volume": 2096334.0}, {"date": "2024-06-03", "close": 49.25, "volume": 1976104.0}, {"date": "2024-06-04", "close": 49.21, "volume": 1512396.0}, {"date": "2024-06-05", "close": 49.13, "volume": 1956219.0}, {"date": "2024-06-06", "close": 49.51, "volume": 1065211.0}, {"date": "2024-06-07", "close": 48.98, "volume": 1284163.0}, {"date": "2024-06-10", "close": 48.86, "volume": 3570027.0}, {"date": "2024-06-11", "close": 48.51, "volume": 5399074.0}, {"date": "2024-06-12", "close": 48.44, "volume": 1966036.0}, {"date": "2024-06-13", "close": 47.53, "volume": 2244738.0}, {"date": "2024-06-14", "close": 46.25, "volume": 3797354.0}, {"date": "2024-06-17", "close": 47.29, "volume": 2578139.0}, {"date": "2024-06-18", "close": 47.22, "volume": 2947770.0}, {"date": "2024-06-20", "close": 46.85, "volume": 2627563.0}, {"date": "2024-06-21", "close": 47.21, "volume": 4986733.0}, {"date": "2024-06-24", "close": 48.97, "volume": 5560248.0}, {"date": "2024-06-25", "close": 50.11, "volume": 3156276.0}, {"date": "2024-06-26", "close": 48.33, "volume": 4095634.0}, {"date": "2024-06-27", "close": 48.08, "volume": 1097152.0}, {"date": "2024-06-28", "close": 48.52, "volume": 3048949.0}, {"date": "2024-07-01", "close": 49.59, "volume": 3045372.0}, {"date": "2024-07-02", "close": 48.54, "volume": 2653909.0}, {"date": "2024-07-03", "close": 48.86, "volume": 1662340.0}, {"date": "2024-07-05", "close": 49.66, "volume": 2902442.0}, {"date": "2024-07-08", "close": 50.24, "volume": 2636525.0}, {"date": "2024-07-09", "close": 50.07, "volume": 3091410.0}, {"date": "2024-07-10", "close": 51.03, "volume": 3369284.0}, {"date": "2024-07-11", "close": 51.21, "volume": 1785787.0}, {"date": "2024-07-12", "close": 51.33, "volume": 1616311.0}, {"date": "2024-07-15", "close": 50.15, "volume": 1913174.0}, {"date": "2024-07-16", "close": 50.05, "volume": 1531545.0}, {"date": "2024-07-17", "close": 50.21, "volume": 1918571.0}, {"date": "2024-07-18", "close": 50.36, "volume": 3366093.0}, {"date": "2024-07-19", "close": 50.62, "volume": 2087312.0}, {"date": "2024-07-22", "close": 51.06, "volume": 2560797.0}, {"date": "2024-07-23", "close": 50.43, "volume": 1140842.0}, {"date": "2024-07-24", "close": 51.2, "volume": 2122264.0}, {"date": "2024-07-25", "close": 53.1, "volume": 4689022.0}, {"date": "2024-07-26", "close": 52.4, "volume": 1994568.0}, {"date": "2024-07-29", "close": 52.09, "volume": 2927264.0}, {"date": "2024-07-30", "close": 51.69, "volume": 1889150.0}, {"date": "2024-07-31", "close": 51.81, "volume": 1787840.0}, {"date": "2024-08-01", "close": 51.66, "volume": 2249829.0}, {"date": "2024-08-02", "close": 53.05, "volume": 2499226.0}, {"date": "2024-08-05", "close": 51.45, "volume": 1848925.0}, {"date": "2024-08-06", "close": 51.01, "volume": 1597781.0}, {"date": "2024-08-07", "close": 51.8, "volume": 1720274.0}, {"date": "2024-08-08", "close": 52.11, "volume": 1925750.0}, {"date": "2024-08-09", "close": 52.37, "volume": 1874677.0}, {"date": "2024-08-12", "close": 52.18, "volume": 1444870.0}, {"date": "2024-08-13", "close": 53.58, "volume": 1527775.0}, {"date": "2024-08-14", "close": 53.53, "volume": 1622709.0}, {"date": "2024-08-15", "close": 54.02, "volume": 1327328.0}, {"date": "2024-08-16", "close": 54.07, "volume": 1439104.0}, {"date": "2024-08-19", "close": 54.52, "volume": 1362582.0}, {"date": "2024-08-20", "close": 54.78, "volume": 699408.0}, {"date": "2024-08-21", "close": 55.22, "volume": 1911594.0}, {"date": "2024-08-22", "close": 55.23, "volume": 1629115.0}, {"date": "2024-08-23", "close": 56.21, "volume": 2181368.0}, {"date": "2024-08-26", "close": 56.27, "volume": 979611.0}, {"date": "2024-08-27", "close": 56.32, "volume": 936245.0}, {"date": "2024-08-28", "close": 56.11, "volume": 721930.0}, {"date": "2024-08-29", "close": 56.33, "volume": 1338701.0}, {"date": "2024-08-30", "close": 56.26, "volume": 1669692.0}, {"date": "2024-09-03", "close": 57.53, "volume": 3561970.0}, {"date": "2024-09-04", "close": 58.53, "volume": 1992990.0}, {"date": "2024-09-05", "close": 58.24, "volume": 1319779.0}, {"date": "2024-09-06", "close": 57.73, "volume": 1660218.0}, {"date": "2024-09-09", "close": 58.51, "volume": 907902.0}, {"date": "2024-09-10", "close": 58.13, "volume": 964982.0}, {"date": "2024-09-11", "close": 57.46, "volume": 1645322.0}, {"date": "2024-09-12", "close": 56.75, "volume": 3677592.0}, {"date": "2024-09-13", "close": 57.13, "volume": 2186160.0}, {"date": "2024-09-16", "close": 57.33, "volume": 1352490.0}, {"date": "2024-09-17", "close": 56.91, "volume": 1905294.0}, {"date": "2024-09-18", "close": 57.47, "volume": 1354992.0}, {"date": "2024-09-19", "close": 58.26, "volume": 1408886.0}, {"date": "2024-09-20", "close": 57.63, "volume": 1943039.0}, {"date": "2024-09-23", "close": 57.43, "volume": 1587008.0}, {"date": "2024-09-24", "close": 57.62, "volume": 1140439.0}, {"date": "2024-09-25", "close": 56.65, "volume": 1376591.0}, {"date": "2024-09-26", "close": 57.0, "volume": 1224028.0}, {"date": "2024-09-27", "close": 57.65, "volume": 2070183.0}, {"date": "2024-09-30", "close": 57.63, "volume": 1333906.0}, {"date": "2024-10-01", "close": 57.31, "volume": 1024772.0}, {"date": "2024-10-02", "close": 56.25, "volume": 1581091.0}, {"date": "2024-10-03", "close": 55.54, "volume": 1761211.0}, {"date": "2024-10-04", "close": 55.47, "volume": 3077855.0}, {"date": "2024-10-07", "close": 54.76, "volume": 1705679.0}, {"date": "2024-10-08", "close": 54.85, "volume": 1741559.0}, {"date": "2024-10-09", "close": 55.15, "volume": 2484190.0}, {"date": "2024-10-10", "close": 54.77, "volume": 1431456.0}, {"date": "2024-10-11", "close": 54.96, "volume": 1574633.0}, {"date": "2024-10-14", "close": 54.92, "volume": 1875003.0}, {"date": "2024-10-15", "close": 54.57, "volume": 2260582.0}, {"date": "2024-10-16", "close": 54.44, "volume": 1515826.0}, {"date": "2024-10-17", "close": 54.86, "volume": 1051358.0}, {"date": "2024-10-18", "close": 54.93, "volume": 1196674.0}, {"date": "2024-10-21", "close": 53.66, "volume": 2239767.0}, {"date": "2024-10-22", "close": 53.26, "volume": 1698960.0}, {"date": "2024-10-23", "close": 52.89, "volume": 2380773.0}, {"date": "2024-10-24", "close": 52.05, "volume": 3306311.0}, {"date": "2024-10-25", "close": 54.34, "volume": 3251878.0}, {"date": "2024-10-28", "close": 54.36, "volume": 3461899.0}, {"date": "2024-10-29", "close": 53.83, "volume": 1934080.0}, {"date": "2024-10-30", "close": 53.45, "volume": 2609003.0}, {"date": "2024-10-31", "close": 52.88, "volume": 1396334.0}, {"date": "2024-11-01", "close": 53.27, "volume": 1381542.0}, {"date": "2024-11-04", "close": 52.95, "volume": 1273159.0}, {"date": "2024-11-05", "close": 52.85, "volume": 851812.0}, {"date": "2024-11-06", "close": 51.26, "volume": 3013431.0}, {"date": "2024-11-07", "close": 51.73, "volume": 1388647.0}, {"date": "2024-11-08", "close": 51.32, "volume": 1283694.0}, {"date": "2024-11-11", "close": 50.62, "volume": 2059333.0}, {"date": "2024-11-12", "close": 50.14, "volume": 2709900.0}, {"date": "2024-11-13", "close": 49.51, "volume": 1680689.0}, {"date": "2024-11-14", "close": 47.82, "volume": 2973279.0}, {"date": "2024-11-15", "close": 47.97, "volume": 3651145.0}, {"date": "2024-11-18", "close": 48.51, "volume": 2613945.0}, {"date": "2024-11-19", "close": 48.0, "volume": 3337429.0}, {"date": "2024-11-20", "close": 47.78, "volume": 1737535.0}, {"date": "2024-11-21", "close": 47.98, "volume": 1829999.0}, {"date": "2024-11-22", "close": 48.28, "volume": 3549371.0}, {"date": "2024-11-25", "close": 48.35, "volume": 4732538.0}, {"date": "2024-11-26", "close": 48.28, "volume": 3035899.0}, {"date": "2024-11-27", "close": 48.72, "volume": 1523576.0}, {"date": "2024-11-29", "close": 48.49, "volume": 1434964.0}, {"date": "2024-12-02", "close": 47.96, "volume": 1622579.0}, {"date": "2024-12-03", "close": 48.17, "volume": 2555140.0}, {"date": "2024-12-04", "close": 48.01, "volume": 2297856.0}, {"date": "2024-12-05", "close": 48.51, "volume": 2019272.0}, {"date": "2024-12-06", "close": 48.46, "volume": 1590340.0}, {"date": "2024-12-09", "close": 48.43, "volume": 1624445.0}, {"date": "2024-12-10", "close": 48.08, "volume": 2017271.0}, {"date": "2024-12-11", "close": 47.99, "volume": 1866262.0}, {"date": "2024-12-12", "close": 46.99, "volume": 2602315.0}, {"date": "2024-12-13", "close": 46.8, "volume": 3464494.0}, {"date": "2024-12-16", "close": 45.89, "volume": 4002054.0}, {"date": "2024-12-17", "close": 48.94, "volume": 6708127.0}, {"date": "2024-12-18", "close": 47.01, "volume": 2523472.0}, {"date": "2024-12-19", "close": 47.5, "volume": 2672933.0}, {"date": "2024-12-20", "close": 47.71, "volume": 2486786.0}, {"date": "2024-12-23", "close": 48.39, "volume": 2221342.0}, {"date": "2024-12-24", "close": 48.29, "volume": 1641157.0}, {"date": "2024-12-26", "close": 48.43, "volume": 1565374.0}, {"date": "2024-12-27", "close": 48.73, "volume": 2221824.0}, {"date": "2024-12-30", "close": 48.23, "volume": 1922309.0}, {"date": "2024-12-31", "close": 48.23, "volume": 637542.0}, {"date": "2025-01-02", "close": 48.19, "volume": 1269189.0}, {"date": "2025-01-03", "close": 48.15, "volume": 1558595.0}, {"date": "2025-01-06", "close": 49.19, "volume": 2779161.0}, {"date": "2025-01-07", "close": 49.87, "volume": 2816738.0}, {"date": "2025-01-08", "close": 49.23, "volume": 2974647.0}, {"date": "2025-01-10", "close": 48.73, "volume": 2833364.0}, {"date": "2025-01-13", "close": 48.61, "volume": 2001224.0}, {"date": "2025-01-14", "close": 48.45, "volume": 1680806.0}, {"date": "2025-01-15", "close": 49.37, "volume": 2345109.0}, {"date": "2025-01-16", "close": 50.74, "volume": 5171154.0}, {"date": "2025-01-17", "close": 50.74, "volume": 2426244.0}, {"date": "2025-01-21", "close": 51.69, "volume": 3510695.0}, {"date": "2025-01-22", "close": 51.51, "volume": 1837034.0}, {"date": "2025-01-23", "close": 51.98, "volume": 2343660.0}, {"date": "2025-01-24", "close": 52.48, "volume": 2141295.0}, {"date": "2025-01-27", "close": 53.34, "volume": 3039228.0}, {"date": "2025-01-28", "close": 52.97, "volume": 2123071.0}, {"date": "2025-01-29", "close": 52.15, "volume": 3166759.0}, {"date": "2025-01-30", "close": 54.15, "volume": 4733137.0}, {"date": "2025-01-31", "close": 54.34, "volume": 3199387.0}, {"date": "2025-02-03", "close": 53.35, "volume": 1891093.0}, {"date": "2025-02-04", "close": 53.5, "volume": 1871255.0}, {"date": "2025-02-05", "close": 53.5, "volume": 3201280.0}, {"date": "2025-02-06", "close": 52.87, "volume": 3458778.0}, {"date": "2025-02-07", "close": 53.35, "volume": 2332094.0}, {"date": "2025-02-10", "close": 53.28, "volume": 1541061.0}, {"date": "2025-02-11", "close": 53.9, "volume": 1328321.0}, {"date": "2025-02-12", "close": 54.56, "volume": 2235018.0}, {"date": "2025-02-13", "close": 53.99, "volume": 1985533.0}, {"date": "2025-02-14", "close": 54.5, "volume": 1806439.0}, {"date": "2025-02-18", "close": 53.95, "volume": 2081705.0}, {"date": "2025-02-19", "close": 53.6, "volume": 2752318.0}, {"date": "2025-02-20", "close": 54.13, "volume": 1144395.0}, {"date": "2025-02-21", "close": 54.46, "volume": 1424158.0}, {"date": "2025-02-24", "close": 53.75, "volume": 1753020.0}, {"date": "2025-02-25", "close": 54.89, "volume": 2763474.0}, {"date": "2025-02-26", "close": 54.95, "volume": 1823142.0}, {"date": "2025-02-27", "close": 54.14, "volume": 2239631.0}, {"date": "2025-02-28", "close": 54.47, "volume": 1597658.0}, {"date": "2025-03-03", "close": 56.52, "volume": 4314411.0}, {"date": "2025-03-04", "close": 57.7, "volume": 4430819.0}, {"date": "2025-03-05", "close": 59.15, "volume": 3617875.0}, {"date": "2025-03-06", "close": 59.42, "volume": 5019436.0}, {"date": "2025-03-07", "close": 59.25, "volume": 3783363.0}, {"date": "2025-03-10", "close": 59.35, "volume": 3099957.0}, {"date": "2025-03-11", "close": 58.74, "volume": 1887242.0}, {"date": "2025-03-12", "close": 57.69, "volume": 3235742.0}, {"date": "2025-03-13", "close": 57.75, "volume": 3279571.0}, {"date": "2025-03-14", "close": 57.75, "volume": 1757649.0}, {"date": "2025-03-17", "close": 58.92, "volume": 3512952.0}, {"date": "2025-03-18", "close": 59.11, "volume": 3381384.0}, {"date": "2025-03-19", "close": 58.6, "volume": 3249066.0}, {"date": "2025-03-20", "close": 57.79, "volume": 2002405.0}, {"date": "2025-03-21", "close": 56.9, "volume": 1950466.0}, {"date": "2025-03-24", "close": 55.93, "volume": 1816162.0}, {"date": "2025-03-25", "close": 55.45, "volume": 3950041.0}, {"date": "2025-03-26", "close": 54.5, "volume": 3002569.0}, {"date": "2025-03-27", "close": 54.91, "volume": 1320407.0}, {"date": "2025-03-28", "close": 55.82, "volume": 2059752.0}, {"date": "2025-03-31", "close": 55.46, "volume": 1559216.0}, {"date": "2025-04-01", "close": 54.34, "volume": 3810310.0}, {"date": "2025-04-02", "close": 53.95, "volume": 1682651.0}, {"date": "2025-04-03", "close": 54.62, "volume": 1842284.0}, {"date": "2025-04-04", "close": 51.98, "volume": 3162604.0}, {"date": "2025-04-07", "close": 50.76, "volume": 4010708.0}, {"date": "2025-04-08", "close": 49.86, "volume": 4267087.0}, {"date": "2025-04-09", "close": 51.21, "volume": 6026724.0}, {"date": "2025-04-10", "close": 49.66, "volume": 2657836.0}, {"date": "2025-04-11", "close": 51.5, "volume": 3191076.0}, {"date": "2025-04-14", "close": 51.84, "volume": 2649936.0}, {"date": "2025-04-15", "close": 50.6, "volume": 6523732.0}, {"date": "2025-04-16", "close": 50.56, "volume": 6232822.0}, {"date": "2025-04-17", "close": 50.9, "volume": 2856361.0}, {"date": "2025-04-21", "close": 50.93, "volume": 2604098.0}, {"date": "2025-04-22", "close": 51.85, "volume": 4414249.0}, {"date": "2025-04-23", "close": 53.02, "volume": 3052164.0}, {"date": "2025-04-24", "close": 53.54, "volume": 4136648.0}, {"date": "2025-04-25", "close": 52.32, "volume": 5488691.0}, {"date": "2025-04-28", "close": 52.76, "volume": 2005642.0}, {"date": "2025-04-29", "close": 53.72, "volume": 2126435.0}, {"date": "2025-04-30", "close": 54.95, "volume": 1687107.0}, {"date": "2025-05-01", "close": 54.1, "volume": 1512228.0}, {"date": "2025-05-02", "close": 55.44, "volume": 2254699.0}, {"date": "2025-05-05", "close": 54.59, "volume": 1720730.0}, {"date": "2025-05-06", "close": 53.15, "volume": 3507794.0}, {"date": "2025-05-07", "close": 52.27, "volume": 2128879.0}, {"date": "2025-05-08", "close": 52.13, "volume": 1886538.0}, {"date": "2025-05-09", "close": 49.9, "volume": 2156987.0}, {"date": "2025-05-12", "close": 51.06, "volume": 2797149.0}, {"date": "2025-05-13", "close": 49.96, "volume": 2973296.0}, {"date": "2025-05-14", "close": 49.21, "volume": 2810614.0}, {"date": "2025-05-15", "close": 50.86, "volume": 2416642.0}, {"date": "2025-05-16", "close": 51.68, "volume": 2724304.0}, {"date": "2025-05-19", "close": 52.28, "volume": 1500932.0}, {"date": "2025-05-20", "close": 52.89, "volume": 1216156.0}, {"date": "2025-05-21", "close": 52.9, "volume": 1460584.0}, {"date": "2025-05-22", "close": 52.51, "volume": 1716590.0}, {"date": "2025-05-23", "close": 51.98, "volume": 1833762.0}, {"date": "2025-05-27", "close": 52.39, "volume": 1925566.0}, {"date": "2025-05-28", "close": 51.99, "volume": 3469075.0}, {"date": "2025-05-29", "close": 52.35, "volume": 2236590.0}, {"date": "2025-05-30", "close": 49.37, "volume": 4670843.0}, {"date": "2025-06-02", "close": 49.19, "volume": 2120976.0}, {"date": "2025-06-03", "close": 49.19, "volume": 3576483.0}, {"date": "2025-06-04", "close": 49.5, "volume": 1392345.0}, {"date": "2025-06-05", "close": 49.76, "volume": 1887378.0}, {"date": "2025-06-06", "close": 50.47, "volume": 1737574.0}, {"date": "2025-06-09", "close": 49.75, "volume": 1797910.0}, {"date": "2025-06-10", "close": 49.88, "volume": 1184864.0}, {"date": "2025-06-11", "close": 49.7, "volume": 1579498.0}, {"date": "2025-06-12", "close": 50.83, "volume": 1947580.0}, {"date": "2025-06-13", "close": 49.67, "volume": 2303893.0}, {"date": "2025-06-16", "close": 49.41, "volume": 1946030.0}, {"date": "2025-06-17", "close": 48.22, "volume": 2144599.0}, {"date": "2025-06-18", "close": 47.62, "volume": 2783185.0}, {"date": "2025-06-20", "close": 47.86, "volume": 5607556.0}, {"date": "2025-06-23", "close": 48.18, "volume": 1415741.0}, {"date": "2025-06-24", "close": 48.42, "volume": 2425656.0}, {"date": "2025-06-25", "close": 47.8, "volume": 1598316.0}, {"date": "2025-06-26", "close": 48.37, "volume": 1928174.0}, {"date": "2025-06-27", "close": 47.85, "volume": 2683579.0}, {"date": "2025-06-30", "close": 48.31, "volume": 1745855.0}, {"date": "2025-07-01", "close": 49.05, "volume": 1602908.0}, {"date": "2025-07-02", "close": 49.31, "volume": 2127497.0}, {"date": "2025-07-03", "close": 48.3, "volume": 1555600.0}, {"date": "2025-07-07", "close": 48.32, "volume": 2305572.0}, {"date": "2025-07-08", "close": 48.18, "volume": 2426937.0}, {"date": "2025-07-09", "close": 48.83, "volume": 2308744.0}, {"date": "2025-07-10", "close": 49.34, "volume": 2218975.0}, {"date": "2025-07-11", "close": 48.61, "volume": 1207451.0}, {"date": "2025-07-14", "close": 48.55, "volume": 1471432.0}, {"date": "2025-07-15", "close": 48.12, "volume": 1496741.0}, {"date": "2025-07-16", "close": 48.52, "volume": 1615775.0}, {"date": "2025-07-17", "close": 48.65, "volume": 1738733.0}, {"date": "2025-07-18", "close": 48.32, "volume": 1652894.0}, {"date": "2025-07-21", "close": 47.93, "volume": 1236844.0}, {"date": "2025-07-22", "close": 48.75, "volume": 1269763.0}, {"date": "2025-07-23", "close": 50.16, "volume": 2231281.0}, {"date": "2025-07-24", "close": 50.13, "volume": 1466455.0}, {"date": "2025-07-25", "close": 50.37, "volume": 1468801.0}, {"date": "2025-07-28", "close": 49.48, "volume": 1807980.0}, {"date": "2025-07-29", "close": 49.35, "volume": 2920796.0}, {"date": "2025-07-30", "close": 49.25, "volume": 1783177.0}, {"date": "2025-07-31", "close": 45.64, "volume": 9812347.0}, {"date": "2025-08-01", "close": 46.75, "volume": 2519213.0}, {"date": "2025-08-04", "close": 48.05, "volume": 2951266.0}, {"date": "2025-08-05", "close": 47.84, "volume": 2755264.0}, {"date": "2025-08-06", "close": 46.18, "volume": 3487401.0}, {"date": "2025-08-07", "close": 47.43, "volume": 3650968.0}, {"date": "2025-08-08", "close": 47.13, "volume": 2968334.0}, {"date": "2025-08-11", "close": 47.21, "volume": 2771066.0}, {"date": "2025-08-12", "close": 48.05, "volume": 1925809.0}, {"date": "2025-08-13", "close": 48.74, "volume": 1685807.0}, {"date": "2025-08-14", "close": 49.04, "volume": 2462355.0}, {"date": "2025-08-15", "close": 49.77, "volume": 2022457.0}, {"date": "2025-08-18", "close": 49.84, "volume": 3945271.0}, {"date": "2025-08-19", "close": 50.19, "volume": 1734634.0}, {"date": "2025-08-20", "close": 50.53, "volume": 1581259.0}, {"date": "2025-08-21", "close": 50.61, "volume": 1491625.0}, {"date": "2025-08-22", "close": 51.35, "volume": 1457304.0}, {"date": "2025-08-25", "close": 50.13, "volume": 1657090.0}, {"date": "2025-08-26", "close": 50.3, "volume": 1312324.0}, {"date": "2025-08-27", "close": 50.11, "volume": 2044507.0}, {"date": "2025-08-28", "close": 49.94, "volume": 2004675.0}, {"date": "2025-08-29", "close": 49.48, "volume": 2437534.0}, {"date": "2025-09-02", "close": 49.58, "volume": 2276163.0}, {"date": "2025-09-03", "close": 49.89, "volume": 2233304.0}, {"date": "2025-09-04", "close": 45.33, "volume": 8962209.0}, {"date": "2025-09-05", "close": 46.5, "volume": 7259668.0}, {"date": "2025-09-08", "close": 46.8, "volume": 3648460.0}, {"date": "2025-09-09", "close": 47.45, "volume": 2431912.0}, {"date": "2025-09-10", "close": 47.16, "volume": 2177005.0}, {"date": "2025-09-11", "close": 47.65, "volume": 2341006.0}, {"date": "2025-09-12", "close": 47.03, "volume": 2728126.0}, {"date": "2025-09-15", "close": 46.62, "volume": 2569701.0}, {"date": "2025-09-16", "close": 46.86, "volume": 1765835.0}, {"date": "2025-09-17", "close": 46.97, "volume": 3020188.0}, {"date": "2025-09-18", "close": 47.68, "volume": 2078714.0}, {"date": "2025-09-19", "close": 47.64, "volume": 4317346.0}, {"date": "2025-09-22", "close": 47.01, "volume": 2620024.0}, {"date": "2025-09-23", "close": 46.88, "volume": 2004938.0}, {"date": "2025-09-24", "close": 46.4, "volume": 3442751.0}, {"date": "2025-09-25", "close": 45.07, "volume": 6063147.0}, {"date": "2025-09-26", "close": 45.54, "volume": 13183220.0}, {"date": "2025-09-29", "close": 45.65, "volume": 7348494.0}, {"date": "2025-09-30", "close": 47.2, "volume": 5323258.0}, {"date": "2025-10-01", "close": 49.76, "volume": 5172580.0}, {"date": "2025-10-02", "close": 50.14, "volume": 3641438.0}, {"date": "2025-10-03", "close": 50.9, "volume": 3729618.0}, {"date": "2025-10-06", "close": 49.71, "volume": 2970399.0}, {"date": "2025-10-07", "close": 49.195, "volume": 2067863.0}, {"date": "2025-10-08", "close": 48.8, "volume": 3915393.0}, {"date": "2025-10-09", "close": 48.82, "volume": 1999061.0}, {"date": "2025-10-10", "close": 48.09, "volume": 2583739.0}, {"date": "2025-10-13", "close": 48.8, "volume": 1351786.0}, {"date": "2025-10-14", "close": 49.22, "volume": 2074281.0}, {"date": "2025-10-15", "close": 48.96, "volume": 1492673.0}, {"date": "2025-10-16", "close": 50.02, "volume": 4982678.0}, {"date": "2025-10-17", "close": 50.62, "volume": 2124295.0}, {"date": "2025-10-20", "close": 49.73, "volume": 2485426.0}, {"date": "2025-10-21", "close": 49.66, "volume": 2782638.0}, {"date": "2025-10-22", "close": 49.99, "volume": 3463878.0}, {"date": "2025-10-23", "close": 49.52, "volume": 2803532.0}, {"date": "2025-10-24", "close": 51.64, "volume": 4635116.0}, {"date": "2025-10-27", "close": 51.41, "volume": 2208222.0}, {"date": "2025-10-28", "close": 51.06, "volume": 1600847.0}, {"date": "2025-10-29", "close": 50.68, "volume": 2981985.0}, {"date": "2025-10-30", "close": 50.94, "volume": 2785574.0}, {"date": "2025-10-31", "close": 50.58, "volume": 2177956.0}, {"date": "2025-11-03", "close": 50.05, "volume": 1568827.0}, {"date": "2025-11-04", "close": 49.11, "volume": 3276655.0}, {"date": "2025-11-05", "close": 49.0, "volume": 1960354.0}, {"date": "2025-11-06", "close": 49.49, "volume": 1482693.0}, {"date": "2025-11-07", "close": 49.66, "volume": 1706540.0}, {"date": "2025-11-10", "close": 50.66, "volume": 1712918.0}, {"date": "2025-11-11", "close": 51.69, "volume": 2074812.0}, {"date": "2025-11-12", "close": 51.92, "volume": 1294579.0}, {"date": "2025-11-13", "close": 52.34, "volume": 1423428.0}, {"date": "2025-11-14", "close": 52.14, "volume": 2194604.0}, {"date": "2025-11-17", "close": 51.78, "volume": 2313275.0}, {"date": "2025-11-18", "close": 50.66, "volume": 2145439.0}, {"date": "2025-11-19", "close": 49.55, "volume": 3766799.0}, {"date": "2025-11-20", "close": 48.89, "volume": 2499871.0}, {"date": "2025-11-21", "close": 49.63, "volume": 3336504.0}, {"date": "2025-11-24", "close": 49.15, "volume": 2699861.0}, {"date": "2025-11-25", "close": 50.28, "volume": 3844852.0}, {"date": "2025-11-26", "close": 50.03, "volume": 1650723.0}, {"date": "2025-11-28", "close": 49.88, "volume": 1193041.0}, {"date": "2025-12-01", "close": 49.95, "volume": 1986207.0}, {"date": "2025-12-02", "close": 49.85, "volume": 1498649.0}, {"date": "2025-12-03", "close": 49.69, "volume": 4492289.0}, {"date": "2025-12-04", "close": 48.9, "volume": 1984757.0}, {"date": "2025-12-05", "close": 49.53, "volume": 2342411.0}, {"date": "2025-12-08", "close": 48.44, "volume": 2617106.0}, {"date": "2025-12-09", "close": 47.83, "volume": 3075207.0}, {"date": "2025-12-10", "close": 48.26, "volume": 3299093.0}, {"date": "2025-12-11", "close": 48.86, "volume": 3180259.0}, {"date": "2025-12-12", "close": 48.68, "volume": 2252292.0}, {"date": "2025-12-15", "close": 47.82, "volume": 4948983.0}, {"date": "2025-12-16", "close": 47.44, "volume": 2309472.0}, {"date": "2025-12-17", "close": 48.14, "volume": 3086284.0}, {"date": "2025-12-18", "close": 47.99, "volume": 2841677.0}, {"date": "2025-12-19", "close": 48.18, "volume": 3069557.0}, {"date": "2025-12-22", "close": 48.03, "volume": 2051058.0}, {"date": "2025-12-23", "close": 48.32, "volume": 1731823.0}, {"date": "2025-12-24", "close": 48.36, "volume": 807681.0}, {"date": "2025-12-26", "close": 48.47, "volume": 1317963.0}, {"date": "2025-12-29", "close": 48.35, "volume": 1213347.0}, {"date": "2025-12-30", "close": 48.74, "volume": 988585.0}, {"date": "2025-12-31", "close": 48.46, "volume": 842421.0}, {"date": "2026-01-02", "close": 48.23, "volume": 1390069.0}, {"date": "2026-01-05", "close": 47.51, "volume": 4256467.0}, {"date": "2026-01-06", "close": 48.17, "volume": 4269796.0}, {"date": "2026-01-07", "close": 48.37, "volume": 3023109.0}, {"date": "2026-01-08", "close": 48.13, "volume": 5055384.0}, {"date": "2026-01-09", "close": 49.03, "volume": 7029358.0}, {"date": "2026-01-12", "close": 47.6, "volume": 3341879.0}, {"date": "2026-01-13", "close": 47.2, "volume": 4257565.0}, {"date": "2026-01-14", "close": 47.89, "volume": 2538537.0}, {"date": "2026-01-15", "close": 47.47, "volume": 2472334.0}, {"date": "2026-01-16", "close": 46.59, "volume": 2640008.0}, {"date": "2026-01-20", "close": 45.74, "volume": 4499052.0}, {"date": "2026-01-21", "close": 46.18, "volume": 3087721.0}, {"date": "2026-01-22", "close": 46.5, "volume": 2516482.0}, {"date": "2026-01-23", "close": 47.2, "volume": 2211744.0}, {"date": "2026-01-26", "close": 47.33, "volume": 2460126.0}, {"date": "2026-01-27", "close": 47.49, "volume": 3407031.0}, {"date": "2026-01-28", "close": 45.77, "volume": 3520853.0}, {"date": "2026-01-29", "close": 46.2, "volume": 6145915.0}, {"date": "2026-01-30", "close": 47.04, "volume": 6022602.0}, {"date": "2026-02-02", "close": 47.27, "volume": 2944396.0}, {"date": "2026-02-03", "close": 47.49, "volume": 4407615.0}, {"date": "2026-02-04", "close": 48.08, "volume": 7191212.0}, {"date": "2026-02-05", "close": 47.49, "volume": 4231701.0}, {"date": "2026-02-06", "close": 47.83, "volume": 3867349.0}, {"date": "2026-02-09", "close": 48.27, "volume": 4785400.0}, {"date": "2026-02-10", "close": 48.63, "volume": 5460861.0}, {"date": "2026-02-11", "close": 49.25, "volume": 5109048.0}, {"date": "2026-02-12", "close": 47.03, "volume": 10750320.0}, {"date": "2026-02-13", "close": 46.01, "volume": 9128286.0}, {"date": "2026-02-17", "close": 46.43, "volume": 5373752.0}, {"date": "2026-02-18", "close": 46.14, "volume": 4130995.0}, {"date": "2026-02-19", "close": 47.38, "volume": 4652283.0}, {"date": "2026-02-20", "close": 46.76, "volume": 2755838.0}, {"date": "2026-02-23", "close": 47.22, "volume": 4154694.0}, {"date": "2026-02-24", "close": 47.31, "volume": 5071815.0}, {"date": "2026-02-25", "close": 47.59, "volume": 2494854.0}, {"date": "2026-02-26", "close": 48.35, "volume": 5579485.0}, {"date": "2026-02-27", "close": 48.66, "volume": 7177854.0}, {"date": "2026-03-02", "close": 47.66, "volume": 3977520.0}, {"date": "2026-03-03", "close": 46.47, "volume": 4595301.0}, {"date": "2026-03-04", "close": 46.22, "volume": 4326832.0}, {"date": "2026-03-05", "close": 45.0, "volume": 4471543.0}, {"date": "2026-03-06", "close": 44.55, "volume": 6449543.0}, {"date": "2026-03-09", "close": 44.35, "volume": 4223760.0}, {"date": "2026-03-10", "close": 43.97, "volume": 3141363.0}, {"date": "2026-03-11", "close": 43.94, "volume": 2709300.0}, {"date": "2026-03-12", "close": 43.63, "volume": 7540407.0}, {"date": "2026-03-13", "close": 43.6, "volume": 2764838.0}, {"date": "2026-03-16", "close": 43.98, "volume": 2386845.0}, {"date": "2026-03-17", "close": 44.06, "volume": 3207306.0}, {"date": "2026-03-18", "close": 43.71, "volume": 4436084.0}, {"date": "2026-03-19", "close": 45.34, "volume": 6948492.0}, {"date": "2026-03-20", "close": 44.6, "volume": 4788431.0}, {"date": "2026-03-23", "close": 44.77, "volume": 3147094.0}, {"date": "2026-03-24", "close": 45.14, "volume": 2292282.0}, {"date": "2026-03-25", "close": 46.03, "volume": 1883174.0}, {"date": "2026-03-26", "close": 46.62, "volume": 2216669.0}, {"date": "2026-03-27", "close": 46.78, "volume": 3684845.0}, {"date": "2026-03-30", "close": 46.72, "volume": 2382096.0}, {"date": "2026-03-31", "close": 48.18, "volume": 3219123.0}, {"date": "2026-04-01", "close": 47.73, "volume": 2593144.0}, {"date": "2026-04-02", "close": 47.89, "volume": 1518953.0}, {"date": "2026-04-06", "close": 47.6, "volume": 1463987.0}, {"date": "2026-04-07", "close": 46.83, "volume": 2480609.0}, {"date": "2026-04-08", "close": 47.14, "volume": 4508343.0}, {"date": "2026-04-09", "close": 47.08, "volume": 2644764.0}, {"date": "2026-04-10", "close": 46.76, "volume": 2230537.0}, {"date": "2026-04-13", "close": 46.96, "volume": 3564887.0}, {"date": "2026-04-14", "close": 47.64, "volume": 2057769.0}, {"date": "2026-04-15", "close": 48.02, "volume": 3509980.0}, {"date": "2026-04-16", "close": 47.72, "volume": 2173703.0}, {"date": "2026-04-17", "close": 48.06, "volume": 2246101.0}, {"date": "2026-04-20", "close": 47.99, "volume": 1997108.0}, {"date": "2026-04-21", "close": 47.13, "volume": 2546914.0}, {"date": "2026-04-22", "close": 46.9, "volume": 2857480.0}, {"date": "2026-04-23", "close": 47.53, "volume": 5352898.0}, {"date": "2026-04-24", "close": 46.78, "volume": 2929204.0}, {"date": "2026-04-27", "close": 45.9, "volume": 2609301.0}, {"date": "2026-04-28", "close": 45.95, "volume": 2872596.0}, {"date": "2026-04-29", "close": 46.03, "volume": 2825858.0}, {"date": "2026-04-30", "close": 46.58, "volume": 2346439.0}, {"date": "2026-05-01", "close": 46.08, "volume": 2284402.0}, {"date": "2026-05-04", "close": 43.35, "volume": 2895752.0}, {"date": "2026-05-05", "close": 43.36, "volume": 2224195.0}, {"date": "2026-05-06", "close": 43.77, "volume": 1770116.0}, {"date": "2026-05-07", "close": 43.18, "volume": 1775236.0}, {"date": "2026-05-08", "close": 43.31, "volume": 2515814.0}, {"date": "2026-05-11", "close": 42.5, "volume": 5057785.0}, {"date": "2026-05-12", "close": 42.86, "volume": 4206272.0}, {"date": "2026-05-13", "close": 42.42, "volume": 3179189.0}, {"date": "2026-05-14", "close": 42.85, "volume": 1752746.0}, {"date": "2026-05-15", "close": 42.69, "volume": 2689689.0}, {"date": "2026-05-18", "close": 43.54, "volume": 2427980.0}, {"date": "2026-05-19", "close": 43.55, "volume": 2251140.0}, {"date": "2026-05-20", "close": 44.67, "volume": 2736871.0}, {"date": "2026-05-21", "close": 44.92, "volume": 2236799.0}, {"date": "2026-05-22", "close": 44.29, "volume": 2763267.0}, {"date": "2026-05-26", "close": 44.15, "volume": 2538354.0}, {"date": "2026-05-27", "close": 44.43, "volume": 2297376.0}, {"date": "2026-05-28", "close": 44.29, "volume": 2137632.0}, {"date": "2026-05-29", "close": 43.67, "volume": 2426341.0}, {"date": "2026-06-01", "close": 42.96, "volume": 2707249.0}, {"date": "2026-06-02", "close": 42.8, "volume": 1963767.0}, {"date": "2026-06-03", "close": 42.37, "volume": 2472706.0}, {"date": "2026-06-04", "close": 44.38, "volume": 2230309.0}, {"date": "2026-06-05", "close": 45.02, "volume": 2603569.0}, {"date": "2026-06-08", "close": 43.88, "volume": 1879268.0}, {"date": "2026-06-09", "close": 44.73, "volume": 2832066.0}, {"date": "2026-06-10", "close": 43.57, "volume": 4027235.0}, {"date": "2026-06-11", "close": 44.11, "volume": 3207061.0}, {"date": "2026-06-12", "close": 44.25, "volume": 1633184.0}, {"date": "2026-06-15", "close": 43.8, "volume": 1848594.0}, {"date": "2026-06-16", "close": 44.05, "volume": 1574448.0}, {"date": "2026-06-17", "close": 42.5, "volume": 8394357.0}, {"date": "2026-06-18", "close": 42.38, "volume": 4085503.0}, {"date": "2026-06-22", "close": 41.78, "volume": 5751326.0}, {"date": "2026-06-23", "close": 41.6, "volume": 10855610.0}, {"date": "2026-06-24", "close": 41.33, "volume": 7858220.0}, {"date": "2026-06-25", "close": 41.8, "volume": 4522777.0}, {"date": "2026-06-26", "close": 42.95, "volume": 6762100.0}, {"date": "2026-06-29", "close": 43.43, "volume": 2809573.0}, {"date": "2026-06-30", "close": 42.66, "volume": 2883068.0}, {"date": "2026-07-01", "close": 41.63, "volume": 4521020.0}, {"date": "2026-07-02", "close": 43.16, "volume": 3459474.0}, {"date": "2026-07-06", "close": 42.61, "volume": 4866093.0}, {"date": "2026-07-07", "close": 42.98, "volume": 2667183.0}, {"date": "2026-07-08", "close": 42.78, "volume": 1899902.0}, {"date": "2026-07-09", "close": 43.9, "volume": 4107100.0}, {"date": "2026-07-10", "close": 43.5, "volume": 2662061.0}, {"date": "2026-07-13", "close": 44.0, "volume": 2697678.0}, {"date": "2026-07-14", "close": 43.18, "volume": 2245277.0}, {"date": "2026-07-15", "close": 43.68, "volume": 1964858.0}, {"date": "2026-07-16", "close": 44.21, "volume": 2892242.0}, {"date": "2026-07-17", "close": 44.66, "volume": 3682002.0}, {"date": "2026-07-20", "close": 43.98, "volume": 7097169.0}, {"date": "2026-07-21", "close": 43.75, "volume": 2193533.0}, {"date": "2026-07-22", "close": 43.79, "volume": 2827830.0}, {"date": "2026-07-23", "close": 43.36, "volume": 1912712.0}, {"date": "2026-07-24", "close": 43.35, "volume": 3067638.0}, {"date": "2026-07-27", "close": 44.0, "volume": 2955041.0}, {"date": "2026-07-28", "close": 45.54, "volume": 2850035.0}, {"date": "2026-07-29", "close": 44.85, "volume": 3512249.0}, {"date": "2026-07-30", "close": 42.89, "volume": 10204840.0}, {"date": "2026-07-31", "close": 43.08, "volume": 2943366.0}, {"date": "2026-08-03", "close": 42.95, "volume": 2602799.0}, {"date": "2026-08-04", "close": 42.68, "volume": 2279599.0}, {"date": "2026-08-05", "close": 42.78, "volume": 2468434.0}, {"date": "2026-08-06", "close": 42.89, "volume": 4147026.0}, {"date": "2026-08-07", "close": 43.46, "volume": 2766304.0}], "refreshing": true}