{"ticker": "ST", "overview": {"cik": "1477294", "ticker": "ST", "name": "Sensata Technologies Holding plc", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "sic": "3823", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000565", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349308", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001477294-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001477294-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001477294-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0002069998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002069998-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001818333-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005999", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001212455-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002012958-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001335987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001769576-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001541300-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001230422-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001483896-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001563462-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001649301-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001807563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001342021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002068589-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0002068589-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001477294-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001661082-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001477294-26-000034", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "ST", "has_prices": true, "as_of": "2026-08-07", "last": 46.67, "prev_close": 46.33, "change": 0.3400000000000034, "change_pct": 0.007338657457371108, "session_volume": 1170856.0, "vwap_5": 47.1519679689502, "vwap_20": 46.14529360058525, "vwap_60": 48.17018606663976, "vwap_250": 38.73040835233672, "high_52w": 53.55, "low_52w": 28.53, "avg_volume_20": 1757270.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002084984-26-000005", "src": "INSIDERS", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Patrick Norton Hertzke", "who_key": "Hertzke Patrick Norton", "role": "EVP, Growth & Transformation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 129230.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Insider files routine paperwork on ST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084984/000208498426000005/0002084984-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "13DG-0000080255-26-000565", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.6% passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000565-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001193125-26-349308", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Artisan Partners Limited Partnership raises a passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349308-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0002069998-26-000010", "src": "INSIDERS", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Andrew Charles Lynch", "who_key": "Lynch Andrew Charles", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64555.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "CFO files routine paperwork on ST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477294/000206999826000010/0002069998-26-000010-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150641}, {"id": "13DG-0001193125-26-220566", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Artisan Partners Limited Partnership moves to a 5.1% passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220566-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "HOUSE-2026-20034713-T69", "src": "CONGRESS", "ticker": "ST", "cik": "", "company": "Sensata Technologies Holding plc", "company_raw": "of America\nSensata Technologies Holding plc\nOrdinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in ST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "HOUSE-2026-20034713-T68", "src": "CONGRESS", "ticker": "ST", "cik": "", "company": "Sensata Technologies Holding plc", "company_raw": "of America\nSensata Technologies Holding plc\nOrdinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in ST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "HOUSE-2026-20034713-T67", "src": "CONGRESS", "ticker": "ST", "cik": "", "company": "Sensata Technologies Holding plc", "company_raw": "ns >\n$200?\nSensata Technologies Holding plc\nOrdinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in ST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "HOUSE-2026-20034500-T70", "src": "CONGRESS", "ticker": "ST", "cik": "", "company": "Sensata Technologies Holding plc", "company_raw": "of America\nSensata Technologies Holding plc\nOrdinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in ST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "13DG-0002100119-26-001029", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Sensata Technologies Holding plc", "who_key": "Sensata Technologies Holding plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Sensata Technologies Holding plc takes a 5.25% passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/1477294/0002100119-26-001029-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000651", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Sensata Technologies Holding plc", "who_key": "Sensata Technologies Holding plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Sensata Technologies Holding plc crosses 5% of ST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477294/0002100121-26-000651-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0000354204-26-000505", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of ST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000505-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0000102909-26-002238", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Sensata Technologies Holding plc", "who_key": "Sensata Technologies Holding plc", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Sensata Technologies Holding plc adjusts its stake in ST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477294/0000102909-26-002238-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "SENATE-6d080727b8e149a2872fc2c9936227b8-0", "src": "CONGRESS", "ticker": "ST", "cik": "", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding PLC", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe trims ST ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d080727-b8e1-49a2-872f-c2c9936227b8/", "trade_date": "2018-06-28", "timestamp": "2018-06-28", "mins": 4391441}, {"id": "SENATE-0ec025780c474faca16ce12dd55bd310-3", "src": "CONGRESS", "ticker": "ST", "cik": "", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding N.V.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe buys ST ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ec02578-0c47-4fac-a16c-e12dd55bd310/", "trade_date": "2017-06-19", "timestamp": "2017-06-19", "mins": 4930001}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000565", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.6% passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000565-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001193125-26-349308", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Artisan Partners Limited Partnership raises a passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349308-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001193125-26-220566", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Artisan Partners Limited Partnership moves to a 5.1% passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220566-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250001}, {"id": "13DG-0002100119-26-001029", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Sensata Technologies Holding plc", "who_key": "Sensata Technologies Holding plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Sensata Technologies Holding plc takes a 5.25% passive stake in ST", "source_url": "https://www.sec.gov/Archives/edgar/data/1477294/0002100119-26-001029-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000651", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Sensata Technologies Holding plc", "who_key": "Sensata Technologies Holding plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Sensata Technologies Holding plc crosses 5% of ST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477294/0002100121-26-000651-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0000354204-26-000505", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of ST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000505-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0000102909-26-002238", "src": "13DG", "ticker": "ST", "cik": "1477294", "company": "Sensata Technologies Holding plc", "company_raw": "Sensata Technologies Holding plc", "who": "Sensata Technologies Holding plc", "who_key": "Sensata Technologies Holding plc", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "", "headline": "Sensata Technologies Holding plc adjusts its stake in ST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477294/0000102909-26-002238-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sensata Technologies Holding plc Ordinary Shares", "new_value": "Sensata Technologies Holding plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001477294", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001477294", "applied": 1, "detected_at": "2026-10-27T18:08:29.657261"}]}, "key_people": [{"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2018-06-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d080727-b8e1-49a2-872f-c2c9936227b8/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0ec02578-0c47-4fac-a16c-e12dd55bd310/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2018-06-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d080727-b8e1-49a2-872f-c2c9936227b8/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000565", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349308", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "Employee share plan", "accession": "0001477294-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001477294-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001477294-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0002069998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002069998-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001818333-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005999", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001212455-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002012958-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001335987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001769576-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001541300-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001230422-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001483896-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001563462-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001649301-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001807563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001342021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002068589-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0002068589-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001477294-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001661082-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001477294-26-000034", "price_sensitive": true}], "performance": {"ticker": "ST", "has_prices": true, "summary": {"n": 5, "avg": 0.0661415501941385, "win_rate": 1.0, "best": 0.10618630007110699, "worst": 0.030470302495032072, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-12", "score": 0.0, "ref_price": 44.51, "return": 0.048528420579645105}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 45.29, "return": 0.030470302495032072}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 44.34, "return": 0.05254848894903018}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 42.19, "return": 0.10618630007110699}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2017-06-19", "score": 0.0, "ref_price": 42.7, "return": 0.09297423887587819}]}, "price_series": [{"date": "2016-08-08", "close": 38.07, "volume": 1159767.0}, {"date": "2016-08-09", "close": 38.05, "volume": 832186.0}, {"date": "2016-08-10", "close": 38.02, "volume": 1177633.0}, {"date": "2016-08-11", "close": 38.31, "volume": 1043909.0}, {"date": "2016-08-12", "close": 38.41, "volume": 738453.0}, {"date": "2016-08-15", "close": 38.86, "volume": 537910.0}, {"date": "2016-08-16", "close": 38.18, "volume": 717161.0}, {"date": "2016-08-17", "close": 38.08, "volume": 826176.0}, {"date": "2016-08-18", "close": 38.79, "volume": 727514.0}, {"date": "2016-08-19", "close": 38.89, "volume": 545927.0}, {"date": "2016-08-22", "close": 38.7, "volume": 364045.0}, {"date": "2016-08-23", "close": 38.92, "volume": 422472.0}, {"date": "2016-08-24", "close": 38.59, "volume": 497613.0}, {"date": "2016-08-25", "close": 38.67, "volume": 385724.0}, {"date": "2016-08-26", "close": 38.49, "volume": 336344.0}, {"date": "2016-08-29", "close": 38.36, "volume": 467274.0}, {"date": "2016-08-30", "close": 38.32, "volume": 459917.0}, {"date": "2016-08-31", "close": 38.08, "volume": 826830.0}, {"date": "2016-09-01", "close": 38.32, "volume": 1662471.0}, {"date": "2016-09-02", "close": 38.29, "volume": 498412.0}, {"date": "2016-09-06", "close": 37.73, "volume": 514473.0}, {"date": "2016-09-07", "close": 38.54, "volume": 763508.0}, {"date": "2016-09-08", "close": 38.84, "volume": 906633.0}, {"date": "2016-09-09", "close": 37.89, "volume": 985383.0}, {"date": "2016-09-12", "close": 38.41, "volume": 845621.0}, {"date": "2016-09-13", "close": 38.05, "volume": 779396.0}, {"date": "2016-09-14", "close": 37.84, "volume": 797952.0}, {"date": "2016-09-15", "close": 38.42, "volume": 1275155.0}, {"date": "2016-09-16", "close": 38.18, "volume": 734374.0}, {"date": "2016-09-19", "close": 38.47, "volume": 621213.0}, {"date": "2016-09-20", "close": 37.87, "volume": 738440.0}, {"date": "2016-09-21", "close": 38.11, "volume": 725458.0}, {"date": "2016-09-22", "close": 38.92, "volume": 1302461.0}, {"date": "2016-09-23", "close": 38.88, "volume": 858161.0}, {"date": "2016-09-26", "close": 37.8, "volume": 912936.0}, {"date": "2016-09-27", "close": 38.0, "volume": 647121.0}, {"date": "2016-09-28", "close": 38.27, "volume": 636449.0}, {"date": "2016-09-29", "close": 37.87, "volume": 964018.0}, {"date": "2016-09-30", "close": 38.78, "volume": 1116680.0}, {"date": "2016-10-03", "close": 38.83, "volume": 563397.0}, {"date": "2016-10-04", "close": 38.7, "volume": 797049.0}, {"date": "2016-10-05", "close": 39.2, "volume": 1088940.0}, {"date": "2016-10-06", "close": 40.25, "volume": 2839827.0}, {"date": "2016-10-07", "close": 39.49, "volume": 1460782.0}, {"date": "2016-10-10", "close": 39.19, "volume": 833007.0}, {"date": "2016-10-11", "close": 38.0, "volume": 745073.0}, {"date": "2016-10-12", "close": 37.92, "volume": 872925.0}, {"date": "2016-10-13", "close": 37.99, "volume": 1051771.0}, {"date": "2016-10-14", "close": 37.58, "volume": 1150749.0}, {"date": "2016-10-17", "close": 37.61, "volume": 1546869.0}, {"date": "2016-10-18", "close": 37.18, "volume": 937088.0}, {"date": "2016-10-19", "close": 37.02, "volume": 2279132.0}, {"date": "2016-10-20", "close": 37.21, "volume": 1304448.0}, {"date": "2016-10-21", "close": 37.26, "volume": 459855.0}, {"date": "2016-10-24", "close": 37.67, "volume": 1011657.0}, {"date": "2016-10-25", "close": 37.43, "volume": 2705007.0}, {"date": "2016-10-26", "close": 37.34, "volume": 1966036.0}, {"date": "2016-10-27", "close": 37.03, "volume": 1994809.0}, {"date": "2016-10-28", "close": 36.0, "volume": 1347279.0}, {"date": "2016-10-31", "close": 35.73, "volume": 1990214.0}, {"date": "2016-11-01", "close": 36.33, "volume": 1935298.0}, {"date": "2016-11-02", "close": 35.71, "volume": 1601569.0}, {"date": "2016-11-03", "close": 35.49, "volume": 1448137.0}, {"date": "2016-11-04", "close": 35.81, "volume": 1226998.0}, {"date": "2016-11-07", "close": 36.52, "volume": 1244579.0}, {"date": "2016-11-08", "close": 36.16, "volume": 1930035.0}, {"date": "2016-11-09", "close": 35.48, "volume": 2497869.0}, {"date": "2016-11-10", "close": 36.6, "volume": 2454625.0}, {"date": "2016-11-11", "close": 36.67, "volume": 978115.0}, {"date": "2016-11-14", "close": 37.16, "volume": 2007335.0}, {"date": "2016-11-15", "close": 37.39, "volume": 1065102.0}, {"date": "2016-11-16", "close": 36.67, "volume": 1057728.0}, {"date": "2016-11-17", "close": 36.63, "volume": 1107103.0}, {"date": "2016-11-18", "close": 36.68, "volume": 1001324.0}, {"date": "2016-11-21", "close": 36.55, "volume": 1784825.0}, {"date": "2016-11-22", "close": 37.75, "volume": 2157310.0}, {"date": "2016-11-23", "close": 38.09, "volume": 2522777.0}, {"date": "2016-11-25", "close": 38.39, "volume": 288622.0}, {"date": "2016-11-28", "close": 37.41, "volume": 648750.0}, {"date": "2016-11-29", "close": 36.99, "volume": 751231.0}, {"date": "2016-11-30", "close": 37.37, "volume": 1187004.0}, {"date": "2016-12-01", "close": 37.22, "volume": 1453830.0}, {"date": "2016-12-02", "close": 37.56, "volume": 1457916.0}, {"date": "2016-12-05", "close": 38.0, "volume": 832115.0}, {"date": "2016-12-06", "close": 38.72, "volume": 2173721.0}, {"date": "2016-12-07", "close": 39.96, "volume": 3034705.0}, {"date": "2016-12-08", "close": 40.19, "volume": 1293861.0}, {"date": "2016-12-09", "close": 40.02, "volume": 1585842.0}, {"date": "2016-12-12", "close": 39.65, "volume": 1532379.0}, {"date": "2016-12-13", "close": 40.43, "volume": 880863.0}, {"date": "2016-12-14", "close": 39.69, "volume": 1501793.0}, {"date": "2016-12-15", "close": 40.14, "volume": 1336828.0}, {"date": "2016-12-16", "close": 40.04, "volume": 1451066.0}, {"date": "2016-12-19", "close": 40.54, "volume": 1595182.0}, {"date": "2016-12-20", "close": 41.14, "volume": 1540835.0}, {"date": "2016-12-21", "close": 40.94, "volume": 671987.0}, {"date": "2016-12-22", "close": 40.15, "volume": 806309.0}, {"date": "2016-12-23", "close": 40.04, "volume": 918336.0}, {"date": "2016-12-27", "close": 40.21, "volume": 516880.0}, {"date": "2016-12-28", "close": 39.37, "volume": 895946.0}, {"date": "2016-12-29", "close": 39.05, "volume": 824152.0}, {"date": "2016-12-30", "close": 38.95, "volume": 894662.0}, {"date": "2017-01-03", "close": 39.78, "volume": 1698689.0}, {"date": "2017-01-04", "close": 40.21, "volume": 2600106.0}, {"date": "2017-01-05", "close": 40.19, "volume": 1618660.0}, {"date": "2017-01-06", "close": 39.87, "volume": 716217.0}, {"date": "2017-01-09", "close": 40.79, "volume": 1316014.0}, {"date": "2017-01-10", "close": 41.43, "volume": 1287110.0}, {"date": "2017-01-11", "close": 41.7, "volume": 749602.0}, {"date": "2017-01-12", "close": 41.15, "volume": 1734792.0}, {"date": "2017-01-13", "close": 41.55, "volume": 1100274.0}, {"date": "2017-01-17", "close": 41.51, "volume": 1568716.0}, {"date": "2017-01-18", "close": 41.2, "volume": 949264.0}, {"date": "2017-01-19", "close": 41.06, "volume": 964859.0}, {"date": "2017-01-20", "close": 41.21, "volume": 1053880.0}, {"date": "2017-01-23", "close": 41.16, "volume": 630197.0}, {"date": "2017-01-24", "close": 41.81, "volume": 1685511.0}, {"date": "2017-01-25", "close": 42.76, "volume": 2117126.0}, {"date": "2017-01-26", "close": 42.73, "volume": 1052109.0}, {"date": "2017-01-27", "close": 42.77, "volume": 731084.0}, {"date": "2017-01-30", "close": 42.3, "volume": 2519337.0}, {"date": "2017-01-31", "close": 41.95, "volume": 3298058.0}, {"date": "2017-02-01", "close": 42.41, "volume": 2177089.0}, {"date": "2017-02-02", "close": 42.69, "volume": 3662714.0}, {"date": "2017-02-03", "close": 41.64, "volume": 2248703.0}, {"date": "2017-02-06", "close": 40.63, "volume": 3500779.0}, {"date": "2017-02-07", "close": 40.99, "volume": 2175028.0}, {"date": "2017-02-08", "close": 41.61, "volume": 1776832.0}, {"date": "2017-02-09", "close": 41.61, "volume": 1788344.0}, {"date": "2017-02-10", "close": 41.78, "volume": 1608250.0}, {"date": "2017-02-13", "close": 42.11, "volume": 1320327.0}, {"date": "2017-02-14", "close": 42.01, "volume": 776824.0}, {"date": "2017-02-15", "close": 41.77, "volume": 3205521.0}, {"date": "2017-02-16", "close": 41.47, "volume": 1910506.0}, {"date": "2017-02-17", "close": 41.54, "volume": 1092022.0}, {"date": "2017-02-21", "close": 42.27, "volume": 1135693.0}, {"date": "2017-02-22", "close": 41.9, "volume": 816166.0}, {"date": "2017-02-23", "close": 41.14, "volume": 1998461.0}, {"date": "2017-02-24", "close": 41.28, "volume": 1174930.0}, {"date": "2017-02-27", "close": 41.38, "volume": 1161187.0}, {"date": "2017-02-28", "close": 41.05, "volume": 1403283.0}, {"date": "2017-03-01", "close": 41.95, "volume": 1197674.0}, {"date": "2017-03-02", "close": 41.2, "volume": 856631.0}, {"date": "2017-03-03", "close": 41.57, "volume": 575388.0}, {"date": "2017-03-06", "close": 40.79, "volume": 906513.0}, {"date": "2017-03-07", "close": 40.58, "volume": 1000704.0}, {"date": "2017-03-08", "close": 40.94, "volume": 922400.0}, {"date": "2017-03-09", "close": 41.12, "volume": 1077331.0}, {"date": "2017-03-10", "close": 41.82, "volume": 1575979.0}, {"date": "2017-03-13", "close": 42.8, "volume": 1693138.0}, {"date": "2017-03-14", "close": 43.15, "volume": 2150424.0}, {"date": "2017-03-15", "close": 44.42, "volume": 2446945.0}, {"date": "2017-03-16", "close": 44.46, "volume": 2305500.0}, {"date": "2017-03-17", "close": 44.0, "volume": 1597715.0}, {"date": "2017-03-20", "close": 43.72, "volume": 1175870.0}, {"date": "2017-03-21", "close": 42.6, "volume": 1209539.0}, {"date": "2017-03-22", "close": 42.85, "volume": 915325.0}, {"date": "2017-03-23", "close": 42.38, "volume": 1147783.0}, {"date": "2017-03-24", "close": 42.21, "volume": 694258.0}, {"date": "2017-03-27", "close": 42.78, "volume": 749245.0}, {"date": "2017-03-28", "close": 43.05, "volume": 650810.0}, {"date": "2017-03-29", "close": 43.45, "volume": 924878.0}, {"date": "2017-03-30", "close": 44.06, "volume": 1312615.0}, {"date": "2017-03-31", "close": 43.67, "volume": 1785577.0}, {"date": "2017-04-03", "close": 42.7, "volume": 1525997.0}, {"date": "2017-04-04", "close": 41.37, "volume": 2680851.0}, {"date": "2017-04-05", "close": 40.91, "volume": 2519943.0}, {"date": "2017-04-06", "close": 41.2, "volume": 1133375.0}, {"date": "2017-04-07", "close": 40.77, "volume": 1026229.0}, {"date": "2017-04-10", "close": 40.72, "volume": 795014.0}, {"date": "2017-04-11", "close": 40.87, "volume": 1455672.0}, {"date": "2017-04-12", "close": 40.28, "volume": 1103638.0}, {"date": "2017-04-13", "close": 39.54, "volume": 1184767.0}, {"date": "2017-04-17", "close": 40.43, "volume": 855320.0}, {"date": "2017-04-18", "close": 40.32, "volume": 1143864.0}, {"date": "2017-04-19", "close": 40.87, "volume": 885044.0}, {"date": "2017-04-20", "close": 41.67, "volume": 912132.0}, {"date": "2017-04-21", "close": 41.05, "volume": 1015704.0}, {"date": "2017-04-24", "close": 42.76, "volume": 1868552.0}, {"date": "2017-04-25", "close": 41.14, "volume": 3727582.0}, {"date": "2017-04-26", "close": 40.64, "volume": 1936638.0}, {"date": "2017-04-27", "close": 41.17, "volume": 1054988.0}, {"date": "2017-04-28", "close": 41.18, "volume": 1379689.0}, {"date": "2017-05-01", "close": 41.07, "volume": 1725658.0}, {"date": "2017-05-02", "close": 39.69, "volume": 3212923.0}, {"date": "2017-05-03", "close": 39.74, "volume": 1329001.0}, {"date": "2017-05-04", "close": 39.51, "volume": 1216018.0}, {"date": "2017-05-05", "close": 39.69, "volume": 1118099.0}, {"date": "2017-05-08", "close": 39.91, "volume": 761744.0}, {"date": "2017-05-09", "close": 40.35, "volume": 1200839.0}, {"date": "2017-05-10", "close": 39.35, "volume": 2631995.0}, {"date": "2017-05-11", "close": 39.81, "volume": 1769026.0}, {"date": "2017-05-12", "close": 39.54, "volume": 649036.0}, {"date": "2017-05-15", "close": 39.74, "volume": 839731.0}, {"date": "2017-05-16", "close": 40.67, "volume": 1342271.0}, {"date": "2017-05-17", "close": 39.24, "volume": 1113537.0}, {"date": "2017-05-18", "close": 39.33, "volume": 922940.0}, {"date": "2017-05-19", "close": 40.03, "volume": 1082677.0}, {"date": "2017-05-22", "close": 40.57, "volume": 803521.0}, {"date": "2017-05-23", "close": 40.64, "volume": 1127094.0}, {"date": "2017-05-24", "close": 40.9, "volume": 1240911.0}, {"date": "2017-05-25", "close": 41.06, "volume": 1357040.0}, {"date": "2017-05-26", "close": 40.5, "volume": 1086056.0}, {"date": "2017-05-30", "close": 40.66, "volume": 776943.0}, {"date": "2017-05-31", "close": 40.43, "volume": 1120587.0}, {"date": "2017-06-01", "close": 41.1, "volume": 1809739.0}, {"date": "2017-06-02", "close": 40.7, "volume": 1504942.0}, {"date": "2017-06-05", "close": 41.49, "volume": 1472419.0}, {"date": "2017-06-06", "close": 42.13, "volume": 1958811.0}, {"date": "2017-06-07", "close": 43.26, "volume": 1876447.0}, {"date": "2017-06-08", "close": 42.77, "volume": 1373070.0}, {"date": "2017-06-09", "close": 42.18, "volume": 1121848.0}, {"date": "2017-06-12", "close": 42.33, "volume": 2099695.0}, {"date": "2017-06-13", "close": 42.64, "volume": 762639.0}, {"date": "2017-06-14", "close": 42.59, "volume": 938228.0}, {"date": "2017-06-15", "close": 42.88, "volume": 947879.0}, {"date": "2017-06-16", "close": 42.12, "volume": 1191924.0}, {"date": "2017-06-19", "close": 42.7, "volume": 1484829.0}, {"date": "2017-06-20", "close": 42.15, "volume": 993543.0}, {"date": "2017-06-21", "close": 42.6, "volume": 2211212.0}, {"date": "2017-06-22", "close": 41.32, "volume": 1623650.0}, {"date": "2017-06-23", "close": 41.08, "volume": 12817070.0}, {"date": "2017-06-26", "close": 41.71, "volume": 1729565.0}, {"date": "2017-06-27", "close": 41.55, "volume": 3259189.0}, {"date": "2017-06-28", "close": 42.47, "volume": 1635016.0}, {"date": "2017-06-29", "close": 42.38, "volume": 1248841.0}, {"date": "2017-06-30", "close": 42.72, "volume": 1413609.0}, {"date": "2017-07-03", "close": 43.52, "volume": 1128274.0}, {"date": "2017-07-05", "close": 43.49, "volume": 1263565.0}, {"date": "2017-07-06", "close": 42.97, "volume": 1615713.0}, {"date": "2017-07-07", "close": 44.0, "volume": 1076853.0}, {"date": "2017-07-10", "close": 44.12, "volume": 1010786.0}, {"date": "2017-07-11", "close": 44.39, "volume": 1024930.0}, {"date": "2017-07-12", "close": 44.61, "volume": 1037619.0}, {"date": "2017-07-13", "close": 44.72, "volume": 1767558.0}, {"date": "2017-07-14", "close": 45.03, "volume": 1262342.0}, {"date": "2017-07-17", "close": 45.0, "volume": 1261971.0}, {"date": "2017-07-18", "close": 45.11, "volume": 777587.0}, {"date": "2017-07-19", "close": 45.02, "volume": 1047195.0}, {"date": "2017-07-20", "close": 44.66, "volume": 1363519.0}, {"date": "2017-07-21", "close": 44.37, "volume": 1452541.0}, {"date": "2017-07-24", "close": 45.05, "volume": 2293027.0}, {"date": "2017-07-25", "close": 46.7, "volume": 2457532.0}, {"date": "2017-07-26", "close": 45.81, "volume": 1368817.0}, {"date": "2017-07-27", "close": 45.02, "volume": 1357871.0}, {"date": "2017-07-28", "close": 44.93, "volume": 1847274.0}, {"date": "2017-07-31", "close": 45.12, "volume": 994654.0}, {"date": "2017-08-01", "close": 45.42, "volume": 1038467.0}, {"date": "2017-08-02", "close": 45.47, "volume": 898428.0}, {"date": "2017-08-03", "close": 45.06, "volume": 904709.0}, {"date": "2017-08-04", "close": 45.02, "volume": 1333236.0}, {"date": "2017-08-07", "close": 45.06, "volume": 1015228.0}, {"date": "2017-08-08", "close": 44.68, "volume": 1155537.0}, {"date": "2017-08-09", "close": 44.9, "volume": 586671.0}, {"date": "2017-08-10", "close": 43.93, "volume": 1038903.0}, {"date": "2017-08-11", "close": 44.03, "volume": 948132.0}, {"date": "2017-08-14", "close": 44.49, "volume": 1086289.0}, {"date": "2017-08-15", "close": 44.26, "volume": 709695.0}, {"date": "2017-08-16", "close": 44.54, "volume": 899417.0}, {"date": "2017-08-17", "close": 43.51, "volume": 901918.0}, {"date": "2017-08-18", "close": 43.4, "volume": 775450.0}, {"date": "2017-08-21", "close": 43.22, "volume": 861111.0}, {"date": "2017-08-22", "close": 43.47, "volume": 1127305.0}, {"date": "2017-08-23", "close": 43.78, "volume": 807094.0}, {"date": "2017-08-24", "close": 44.03, "volume": 1022563.0}, {"date": "2017-08-25", "close": 44.28, "volume": 1466971.0}, {"date": "2017-08-28", "close": 44.14, "volume": 792291.0}, {"date": "2017-08-29", "close": 44.21, "volume": 851557.0}, {"date": "2017-08-30", "close": 44.26, "volume": 804717.0}, {"date": "2017-08-31", "close": 44.66, "volume": 1274175.0}, {"date": "2017-09-01", "close": 45.12, "volume": 1156483.0}, {"date": "2017-09-05", "close": 45.23, "volume": 910843.0}, {"date": "2017-09-06", "close": 44.82, "volume": 890549.0}, {"date": "2017-09-07", "close": 44.6, "volume": 1126373.0}, {"date": "2017-09-08", "close": 45.06, "volume": 872082.0}, {"date": "2017-09-11", "close": 45.7, "volume": 585625.0}, {"date": "2017-09-12", "close": 46.36, "volume": 842255.0}, {"date": "2017-09-13", "close": 46.45, "volume": 515876.0}, {"date": "2017-09-14", "close": 46.58, "volume": 540779.0}, {"date": "2017-09-15", "close": 47.18, "volume": 1543547.0}, {"date": "2017-09-18", "close": 47.35, "volume": 795315.0}, {"date": "2017-09-19", "close": 47.46, "volume": 835525.0}, {"date": "2017-09-20", "close": 47.27, "volume": 863046.0}, {"date": "2017-09-21", "close": 47.0, "volume": 538205.0}, {"date": "2017-09-22", "close": 47.56, "volume": 668451.0}, {"date": "2017-09-25", "close": 47.42, "volume": 661722.0}, {"date": "2017-09-26", "close": 47.6, "volume": 642112.0}, {"date": "2017-09-27", "close": 47.81, "volume": 857892.0}, {"date": "2017-09-28", "close": 47.46, "volume": 839715.0}, {"date": "2017-09-29", "close": 48.07, "volume": 1102460.0}, {"date": "2017-10-02", "close": 48.34, "volume": 1246951.0}, {"date": "2017-10-03", "close": 48.42, "volume": 607873.0}, {"date": "2017-10-04", "close": 48.6, "volume": 878706.0}, {"date": "2017-10-05", "close": 48.58, "volume": 457004.0}, {"date": "2017-10-06", "close": 48.3, "volume": 645142.0}, {"date": "2017-10-09", "close": 48.46, "volume": 236970.0}, {"date": "2017-10-10", "close": 48.6, "volume": 381415.0}, {"date": "2017-10-11", "close": 48.49, "volume": 322104.0}, {"date": "2017-10-12", "close": 48.75, "volume": 555555.0}, {"date": "2017-10-13", "close": 48.97, "volume": 475343.0}, {"date": "2017-10-16", "close": 49.25, "volume": 351868.0}, {"date": "2017-10-17", "close": 49.16, "volume": 472663.0}, {"date": "2017-10-18", "close": 49.68, "volume": 698227.0}, {"date": "2017-10-19", "close": 49.6, "volume": 554716.0}, {"date": "2017-10-20", "close": 49.96, "volume": 1221236.0}, {"date": "2017-10-23", "close": 50.3, "volume": 2118879.0}, {"date": "2017-10-24", "close": 49.42, "volume": 2136359.0}, {"date": "2017-10-25", "close": 48.96, "volume": 1317578.0}, {"date": "2017-10-26", "close": 49.26, "volume": 950151.0}, {"date": "2017-10-27", "close": 49.39, "volume": 711375.0}, {"date": "2017-10-30", "close": 48.83, "volume": 567832.0}, {"date": "2017-10-31", "close": 48.91, "volume": 927840.0}, {"date": "2017-11-01", "close": 48.25, "volume": 1175668.0}, {"date": "2017-11-02", "close": 48.09, "volume": 1250964.0}, {"date": "2017-11-03", "close": 47.87, "volume": 852097.0}, {"date": "2017-11-06", "close": 48.35, "volume": 902026.0}, {"date": "2017-11-07", "close": 48.1, "volume": 1008923.0}, {"date": "2017-11-08", "close": 48.56, "volume": 613518.0}, {"date": "2017-11-09", "close": 47.91, "volume": 896893.0}, {"date": "2017-11-10", "close": 47.89, "volume": 669349.0}, {"date": "2017-11-13", "close": 47.38, "volume": 690218.0}, {"date": "2017-11-14", "close": 47.31, "volume": 886835.0}, {"date": "2017-11-15", "close": 47.68, "volume": 1017770.0}, {"date": "2017-11-16", "close": 47.78, "volume": 927649.0}, {"date": "2017-11-17", "close": 47.81, "volume": 761701.0}, {"date": "2017-11-20", "close": 48.48, "volume": 1039948.0}, {"date": "2017-11-21", "close": 49.07, "volume": 1172235.0}, {"date": "2017-11-22", "close": 48.93, "volume": 633209.0}, {"date": "2017-11-24", "close": 48.84, "volume": 639784.0}, {"date": "2017-11-27", "close": 49.21, "volume": 678097.0}, {"date": "2017-11-28", "close": 50.03, "volume": 1254435.0}, {"date": "2017-11-29", "close": 50.16, "volume": 1573650.0}, {"date": "2017-11-30", "close": 49.95, "volume": 1183121.0}, {"date": "2017-12-01", "close": 48.66, "volume": 1847547.0}, {"date": "2017-12-04", "close": 47.56, "volume": 960759.0}, {"date": "2017-12-05", "close": 47.53, "volume": 1208759.0}, {"date": "2017-12-06", "close": 47.47, "volume": 1096704.0}, {"date": "2017-12-07", "close": 47.69, "volume": 805477.0}, {"date": "2017-12-08", "close": 48.05, "volume": 1211559.0}, {"date": "2017-12-11", "close": 47.9, "volume": 975546.0}, {"date": "2017-12-12", "close": 51.66, "volume": 4496198.0}, {"date": "2017-12-13", "close": 52.42, "volume": 2121259.0}, {"date": "2017-12-14", "close": 52.17, "volume": 1366417.0}, {"date": "2017-12-15", "close": 52.42, "volume": 966498.0}, {"date": "2017-12-18", "close": 52.45, "volume": 873215.0}, {"date": "2017-12-19", "close": 52.31, "volume": 895008.0}, {"date": "2017-12-20", "close": 52.55, "volume": 1634770.0}, {"date": "2017-12-21", "close": 51.39, "volume": 1119467.0}, {"date": "2017-12-22", "close": 51.28, "volume": 479004.0}, {"date": "2017-12-26", "close": 50.89, "volume": 533452.0}, {"date": "2017-12-27", "close": 50.88, "volume": 599394.0}, {"date": "2017-12-28", "close": 51.18, "volume": 755219.0}, {"date": "2017-12-29", "close": 51.11, "volume": 513351.0}, {"date": "2018-01-02", "close": 51.54, "volume": 1445564.0}, {"date": "2018-01-03", "close": 51.48, "volume": 961255.0}, {"date": "2018-01-04", "close": 51.78, "volume": 2154294.0}, {"date": "2018-01-05", "close": 52.16, "volume": 2182333.0}, {"date": "2018-01-08", "close": 52.5, "volume": 1913864.0}, {"date": "2018-01-09", "close": 52.4, "volume": 891010.0}, {"date": "2018-01-10", "close": 52.3, "volume": 1020560.0}, {"date": "2018-01-11", "close": 53.35, "volume": 1043339.0}, {"date": "2018-01-12", "close": 54.16, "volume": 1033172.0}, {"date": "2018-01-16", "close": 54.43, "volume": 1674860.0}, {"date": "2018-01-17", "close": 55.39, "volume": 1316868.0}, {"date": "2018-01-18", "close": 54.74, "volume": 947717.0}, {"date": "2018-01-19", "close": 54.88, "volume": 629094.0}, {"date": "2018-01-22", "close": 55.43, "volume": 884756.0}, {"date": "2018-01-23", "close": 56.0, "volume": 1111087.0}, {"date": "2018-01-24", "close": 56.12, "volume": 1263721.0}, {"date": "2018-01-25", "close": 55.63, "volume": 824433.0}, {"date": "2018-01-26", "close": 57.01, "volume": 1089572.0}, {"date": "2018-01-29", "close": 56.7, "volume": 1100519.0}, {"date": "2018-01-30", "close": 56.19, "volume": 854927.0}, {"date": "2018-01-31", "close": 56.25, "volume": 1492175.0}, {"date": "2018-02-01", "close": 56.61, "volume": 2535001.0}, {"date": "2018-02-02", "close": 54.9, "volume": 1893721.0}, {"date": "2018-02-05", "close": 52.18, "volume": 1824346.0}, {"date": "2018-02-06", "close": 53.33, "volume": 1759695.0}, {"date": "2018-02-07", "close": 53.48, "volume": 1332369.0}, {"date": "2018-02-08", "close": 50.99, "volume": 1310344.0}, {"date": "2018-02-09", "close": 51.26, "volume": 924199.0}, {"date": "2018-02-12", "close": 51.99, "volume": 872539.0}, {"date": "2018-02-13", "close": 51.96, "volume": 798430.0}, {"date": "2018-02-14", "close": 52.88, "volume": 551253.0}, {"date": "2018-02-15", "close": 53.66, "volume": 497612.0}, {"date": "2018-02-16", "close": 53.86, "volume": 731180.0}, {"date": "2018-02-20", "close": 53.5, "volume": 815360.0}, {"date": "2018-02-21", "close": 53.34, "volume": 666696.0}, {"date": "2018-02-22", "close": 53.55, "volume": 544414.0}, {"date": "2018-02-23", "close": 54.05, "volume": 306328.0}, {"date": "2018-02-26", "close": 54.36, "volume": 538389.0}, {"date": "2018-02-27", "close": 53.7, "volume": 789888.0}, {"date": "2018-02-28", "close": 52.86, "volume": 726725.0}, {"date": "2018-03-01", "close": 51.23, "volume": 1208309.0}, {"date": "2018-03-02", "close": 51.55, "volume": 926934.0}, {"date": "2018-03-05", "close": 51.95, "volume": 955261.0}, {"date": "2018-03-06", "close": 52.29, "volume": 1588358.0}, {"date": "2018-03-07", "close": 52.6, "volume": 1176440.0}, {"date": "2018-03-08", "close": 52.86, "volume": 628454.0}, {"date": "2018-03-09", "close": 54.34, "volume": 751479.0}, {"date": "2018-03-12", "close": 54.2, "volume": 599304.0}, {"date": "2018-03-13", "close": 53.62, "volume": 655996.0}, {"date": "2018-03-14", "close": 53.0, "volume": 631972.0}, {"date": "2018-03-15", "close": 52.87, "volume": 795151.0}, {"date": "2018-03-16", "close": 53.48, "volume": 1046657.0}, {"date": "2018-03-19", "close": 52.81, "volume": 567692.0}, {"date": "2018-03-20", "close": 52.99, "volume": 539779.0}, {"date": "2018-03-21", "close": 53.36, "volume": 518840.0}, {"date": "2018-03-22", "close": 51.57, "volume": 797072.0}, {"date": "2018-03-23", "close": 49.77, "volume": 588993.0}, {"date": "2018-03-26", "close": 51.49, "volume": 901772.0}, {"date": "2018-03-27", "close": 50.49, "volume": 892852.0}, {"date": "2018-03-28", "close": 50.45, "volume": 692886.0}, {"date": "2018-03-29", "close": 51.83, "volume": 786510.0}, {"date": "2018-04-02", "close": 51.3, "volume": 1352881.0}, {"date": "2018-04-03", "close": 51.8, "volume": 826726.0}, {"date": "2018-04-04", "close": 52.11, "volume": 817632.0}, {"date": "2018-04-05", "close": 52.67, "volume": 747510.0}, {"date": "2018-04-06", "close": 50.9, "volume": 799358.0}, {"date": "2018-04-09", "close": 51.12, "volume": 520842.0}, {"date": "2018-04-10", "close": 52.24, "volume": 387892.0}, {"date": "2018-04-11", "close": 52.99, "volume": 505337.0}, {"date": "2018-04-12", "close": 53.77, "volume": 490305.0}, {"date": "2018-04-13", "close": 53.27, "volume": 433253.0}, {"date": "2018-04-16", "close": 53.75, "volume": 389243.0}, {"date": "2018-04-17", "close": 54.32, "volume": 572449.0}, {"date": "2018-04-18", "close": 54.42, "volume": 355424.0}, {"date": "2018-04-19", "close": 53.99, "volume": 488082.0}, {"date": "2018-04-20", "close": 54.11, "volume": 548689.0}, {"date": "2018-04-23", "close": 54.22, "volume": 1387762.0}, {"date": "2018-04-24", "close": 51.87, "volume": 2470069.0}, {"date": "2018-04-25", "close": 51.79, "volume": 934006.0}, {"date": "2018-04-26", "close": 51.79, "volume": 693062.0}, {"date": "2018-04-27", "close": 51.58, "volume": 982282.0}, {"date": "2018-04-30", "close": 50.72, "volume": 821262.0}, {"date": "2018-05-01", "close": 50.03, "volume": 1081874.0}, {"date": "2018-05-02", "close": 49.39, "volume": 1033512.0}, {"date": "2018-05-03", "close": 49.12, "volume": 694771.0}, {"date": "2018-05-04", "close": 49.59, "volume": 1152280.0}, {"date": "2018-05-07", "close": 50.8, "volume": 758345.0}, {"date": "2018-05-08", "close": 51.29, "volume": 790309.0}, {"date": "2018-05-09", "close": 51.51, "volume": 541124.0}, {"date": "2018-05-10", "close": 52.04, "volume": 490087.0}, {"date": "2018-05-11", "close": 52.07, "volume": 448465.0}, {"date": "2018-05-14", "close": 52.01, "volume": 422315.0}, {"date": "2018-05-15", "close": 51.81, "volume": 495167.0}, {"date": "2018-05-16", "close": 52.32, "volume": 518608.0}, {"date": "2018-05-17", "close": 52.98, "volume": 660982.0}, {"date": "2018-05-18", "close": 52.61, "volume": 759368.0}, {"date": "2018-05-21", "close": 52.62, "volume": 727932.0}, {"date": "2018-05-22", "close": 52.48, "volume": 426130.0}, {"date": "2018-05-23", "close": 52.52, "volume": 384072.0}, {"date": "2018-05-24", "close": 52.38, "volume": 436001.0}, {"date": "2018-05-25", "close": 52.08, "volume": 323764.0}, {"date": "2018-05-29", "close": 51.4, "volume": 399517.0}, {"date": "2018-05-30", "close": 51.55, "volume": 556808.0}, {"date": "2018-05-31", "close": 51.09, "volume": 774125.0}, {"date": "2018-06-01", "close": 52.18, "volume": 1145455.0}, {"date": "2018-06-04", "close": 52.3, "volume": 615068.0}, {"date": "2018-06-05", "close": 52.47, "volume": 762421.0}, {"date": "2018-06-06", "close": 54.3, "volume": 968184.0}, {"date": "2018-06-07", "close": 54.0, "volume": 751314.0}, {"date": "2018-06-08", "close": 53.85, "volume": 462071.0}, {"date": "2018-06-11", "close": 54.35, "volume": 556298.0}, {"date": "2018-06-12", "close": 54.21, "volume": 638243.0}, {"date": "2018-06-13", "close": 53.68, "volume": 762461.0}, {"date": "2018-06-14", "close": 53.82, "volume": 518745.0}, {"date": "2018-06-15", "close": 53.7, "volume": 717084.0}, {"date": "2018-06-18", "close": 53.57, "volume": 746571.0}, {"date": "2018-06-19", "close": 52.41, "volume": 985091.0}, {"date": "2018-06-20", "close": 52.88, "volume": 663343.0}, {"date": "2018-06-21", "close": 51.84, "volume": 774133.0}, {"date": "2018-06-22", "close": 51.23, "volume": 1566952.0}, {"date": "2018-06-25", "close": 49.83, "volume": 1390051.0}, {"date": "2018-06-26", "close": 49.92, "volume": 1294629.0}, {"date": "2018-06-27", "close": 49.15, "volume": 835783.0}, {"date": "2018-06-28", "close": 47.7, "volume": 1870493.0}, {"date": "2018-06-29", "close": 47.58, "volume": 1255600.0}, {"date": "2018-07-02", "close": 48.48, "volume": 1169815.0}, {"date": "2018-07-03", "close": 48.78, "volume": 885773.0}, {"date": "2018-07-05", "close": 49.3, "volume": 946698.0}, {"date": "2018-07-06", "close": 49.67, "volume": 1094441.0}, {"date": "2018-07-09", "close": 50.5, "volume": 1156919.0}, {"date": "2018-07-10", "close": 50.8, "volume": 1406517.0}, {"date": "2018-07-11", "close": 49.6, "volume": 1075954.0}, {"date": "2018-07-12", "close": 50.4, "volume": 1040859.0}, {"date": "2018-07-13", "close": 50.85, "volume": 903796.0}, {"date": "2018-07-16", "close": 50.34, "volume": 1035607.0}, {"date": "2018-07-17", "close": 50.68, "volume": 1027501.0}, {"date": "2018-07-18", "close": 50.93, "volume": 1024341.0}, {"date": "2018-07-19", "close": 51.1, "volume": 860750.0}, {"date": "2018-07-20", "close": 50.59, "volume": 723262.0}, {"date": "2018-07-23", "close": 50.74, "volume": 1481423.0}, {"date": "2018-07-24", "close": 52.49, "volume": 2577715.0}, {"date": "2018-07-25", "close": 52.31, "volume": 1493253.0}, {"date": "2018-07-26", "close": 53.87, "volume": 957770.0}, {"date": "2018-07-27", "close": 53.76, "volume": 850734.0}, {"date": "2018-07-30", "close": 53.94, "volume": 1235547.0}, {"date": "2018-07-31", "close": 54.37, "volume": 1516314.0}, {"date": "2018-08-01", "close": 54.06, "volume": 1290369.0}, {"date": "2018-08-02", "close": 54.14, "volume": 809666.0}, {"date": "2018-08-03", "close": 54.5, "volume": 616445.0}, {"date": "2018-08-06", "close": 54.92, "volume": 668542.0}, {"date": "2018-08-07", "close": 55.82, "volume": 906834.0}, {"date": "2018-08-08", "close": 55.83, "volume": 598139.0}, {"date": "2018-08-09", "close": 55.53, "volume": 554773.0}, {"date": "2018-08-10", "close": 54.6, "volume": 673301.0}, {"date": "2018-08-13", "close": 54.21, "volume": 774208.0}, {"date": "2018-08-14", "close": 54.48, "volume": 532518.0}, {"date": "2018-08-15", "close": 53.88, "volume": 693404.0}, {"date": "2018-08-16", "close": 54.43, "volume": 396935.0}, {"date": "2018-08-17", "close": 55.06, "volume": 526386.0}, {"date": "2018-08-20", "close": 55.5, "volume": 749553.0}, {"date": "2018-08-21", "close": 55.79, "volume": 1431738.0}, {"date": "2018-08-22", "close": 53.56, "volume": 1521596.0}, {"date": "2018-08-23", "close": 53.33, "volume": 1235870.0}, {"date": "2018-08-24", "close": 53.58, "volume": 1477922.0}, {"date": "2018-08-27", "close": 54.08, "volume": 1343882.0}, {"date": "2018-08-28", "close": 54.02, "volume": 684566.0}, {"date": "2018-08-29", "close": 53.89, "volume": 1288608.0}, {"date": "2018-08-30", "close": 53.07, "volume": 566647.0}, {"date": "2018-08-31", "close": 52.95, "volume": 903370.0}, {"date": "2018-09-04", "close": 52.56, "volume": 814967.0}, {"date": "2018-09-05", "close": 52.43, "volume": 1387211.0}, {"date": "2018-09-06", "close": 52.24, "volume": 679410.0}, {"date": "2018-09-07", "close": 51.64, "volume": 709209.0}, {"date": "2018-09-10", "close": 51.45, "volume": 1122368.0}, {"date": "2018-09-11", "close": 51.96, "volume": 1661152.0}, {"date": "2018-09-12", "close": 51.61, "volume": 1589761.0}, {"date": "2018-09-13", "close": 52.04, "volume": 617549.0}, {"date": "2018-09-14", "close": 52.72, "volume": 732609.0}, {"date": "2018-09-17", "close": 49.8, "volume": 2965340.0}, {"date": "2018-09-18", "close": 49.91, "volume": 994922.0}, {"date": "2018-09-19", "close": 51.26, "volume": 1212139.0}, {"date": "2018-09-20", "close": 51.74, "volume": 1272311.0}, {"date": "2018-09-21", "close": 51.88, "volume": 1512635.0}, {"date": "2018-09-24", "close": 50.74, "volume": 1212604.0}, {"date": "2018-09-25", "close": 50.3, "volume": 1474954.0}, {"date": "2018-09-26", "close": 50.04, "volume": 1198347.0}, {"date": "2018-09-27", "close": 49.92, "volume": 913406.0}, {"date": "2018-09-28", "close": 49.55, "volume": 1079231.0}, {"date": "2018-10-01", "close": 49.39, "volume": 656317.0}, {"date": "2018-10-02", "close": 49.16, "volume": 595352.0}, {"date": "2018-10-03", "close": 49.1, "volume": 934175.0}, {"date": "2018-10-04", "close": 48.3, "volume": 1074637.0}, {"date": "2018-10-05", "close": 47.25, "volume": 1110421.0}, {"date": "2018-10-08", "close": 46.93, "volume": 1659838.0}, {"date": "2018-10-09", "close": 45.7, "volume": 1414634.0}, {"date": "2018-10-10", "close": 45.27, "volume": 2788568.0}, {"date": "2018-10-11", "close": 44.64, "volume": 1572774.0}, {"date": "2018-10-12", "close": 43.57, "volume": 1785140.0}, {"date": "2018-10-15", "close": 44.11, "volume": 1262768.0}, {"date": "2018-10-16", "close": 44.51, "volume": 1149960.0}, {"date": "2018-10-17", "close": 43.7, "volume": 1049021.0}, {"date": "2018-10-18", "close": 44.16, "volume": 1932111.0}, {"date": "2018-10-19", "close": 43.21, "volume": 1636680.0}, {"date": "2018-10-22", "close": 42.92, "volume": 893141.0}, {"date": "2018-10-23", "close": 43.58, "volume": 1927699.0}, {"date": "2018-10-24", "close": 41.17, "volume": 1874033.0}, {"date": "2018-10-25", "close": 42.02, "volume": 1817903.0}, {"date": "2018-10-26", "close": 42.37, "volume": 2332766.0}, {"date": "2018-10-29", "close": 42.57, "volume": 2232413.0}, {"date": "2018-10-30", "close": 47.25, "volume": 4913783.0}, {"date": "2018-10-31", "close": 46.9, "volume": 1977670.0}, {"date": "2018-11-01", "close": 47.19, "volume": 1737780.0}, {"date": "2018-11-02", "close": 47.94, "volume": 1228026.0}, {"date": "2018-11-05", "close": 47.62, "volume": 905291.0}, {"date": "2018-11-06", "close": 47.63, "volume": 1048399.0}, {"date": "2018-11-07", "close": 47.84, "volume": 997934.0}, {"date": "2018-11-08", "close": 47.76, "volume": 1136086.0}, {"date": "2018-11-09", "close": 46.76, "volume": 1275762.0}, {"date": "2018-11-12", "close": 46.07, "volume": 758877.0}, {"date": "2018-11-13", "close": 46.34, "volume": 998385.0}, {"date": "2018-11-14", "close": 45.97, "volume": 1109449.0}, {"date": "2018-11-15", "close": 47.25, "volume": 834562.0}, {"date": "2018-11-16", "close": 47.19, "volume": 576639.0}, {"date": "2018-11-19", "close": 46.3, "volume": 528135.0}, {"date": "2018-11-20", "close": 45.97, "volume": 1230735.0}, {"date": "2018-11-21", "close": 46.5, "volume": 452231.0}, {"date": "2018-11-23", "close": 46.43, "volume": 196047.0}, {"date": "2018-11-26", "close": 47.6, "volume": 1204451.0}, {"date": "2018-11-27", "close": 46.01, "volume": 792161.0}, {"date": "2018-11-28", "close": 46.41, "volume": 941729.0}, {"date": "2018-11-29", "close": 45.81, "volume": 825473.0}, {"date": "2018-11-30", "close": 46.26, "volume": 1401172.0}, {"date": "2018-12-03", "close": 47.78, "volume": 1091549.0}, {"date": "2018-12-04", "close": 45.66, "volume": 1332987.0}, {"date": "2018-12-06", "close": 45.82, "volume": 1201012.0}, {"date": "2018-12-07", "close": 44.23, "volume": 851023.0}, {"date": "2018-12-10", "close": 44.11, "volume": 716575.0}, {"date": "2018-12-11", "close": 43.5, "volume": 875157.0}, {"date": "2018-12-12", "close": 44.28, "volume": 770670.0}, {"date": "2018-12-13", "close": 43.84, "volume": 481111.0}, {"date": "2018-12-14", "close": 42.75, "volume": 781503.0}, {"date": "2018-12-17", "close": 41.98, "volume": 1008362.0}, {"date": "2018-12-18", "close": 43.06, "volume": 935160.0}, {"date": "2018-12-19", "close": 42.44, "volume": 1483539.0}, {"date": "2018-12-20", "close": 42.22, "volume": 906374.0}, {"date": "2018-12-21", "close": 42.34, "volume": 2076909.0}, {"date": "2018-12-24", "close": 41.43, "volume": 724420.0}, {"date": "2018-12-26", "close": 42.8, "volume": 901964.0}, {"date": "2018-12-27", "close": 43.51, "volume": 815656.0}, {"date": "2018-12-28", "close": 44.01, "volume": 684884.0}, {"date": "2018-12-31", "close": 44.84, "volume": 759707.0}, {"date": "2019-01-02", "close": 45.02, "volume": 946507.0}, {"date": "2019-01-03", "close": 43.51, "volume": 900634.0}, {"date": "2019-01-04", "close": 44.35, "volume": 1214581.0}, {"date": "2019-01-07", "close": 44.11, "volume": 1280658.0}, {"date": "2019-01-08", "close": 44.2, "volume": 589736.0}, {"date": "2019-01-09", "close": 44.9, "volume": 754865.0}, {"date": "2019-01-10", "close": 45.07, "volume": 645285.0}, {"date": "2019-01-11", "close": 45.28, "volume": 691704.0}, {"date": "2019-01-14", "close": 45.24, "volume": 817228.0}, {"date": "2019-01-15", "close": 45.82, "volume": 1265442.0}, {"date": "2019-01-16", "close": 46.41, "volume": 1170224.0}, {"date": "2019-01-17", "close": 46.76, "volume": 777667.0}, {"date": "2019-01-18", "close": 47.44, "volume": 992395.0}, {"date": "2019-01-22", "close": 46.71, "volume": 628934.0}, {"date": "2019-01-23", "close": 46.0, "volume": 740960.0}, {"date": "2019-01-24", "close": 46.35, "volume": 740107.0}, {"date": "2019-01-25", "close": 47.29, "volume": 953686.0}, {"date": "2019-01-28", "close": 47.0, "volume": 401082.0}, {"date": "2019-01-29", "close": 47.0, "volume": 497984.0}, {"date": "2019-01-30", "close": 47.33, "volume": 553852.0}, {"date": "2019-01-31", "close": 47.5, "volume": 707123.0}, {"date": "2019-02-01", "close": 48.11, "volume": 1180028.0}, {"date": "2019-02-04", "close": 47.73, "volume": 1179829.0}, {"date": "2019-02-05", "close": 47.98, "volume": 866995.0}, {"date": "2019-02-06", "close": 48.74, "volume": 1504111.0}, {"date": "2019-02-07", "close": 46.75, "volume": 1142342.0}, {"date": "2019-02-08", "close": 46.53, "volume": 1077433.0}, {"date": "2019-02-11", "close": 46.73, "volume": 1135272.0}, {"date": "2019-02-12", "close": 47.63, "volume": 1204788.0}, {"date": "2019-02-13", "close": 48.67, "volume": 1150552.0}, {"date": "2019-02-14", "close": 48.12, "volume": 1107810.0}, {"date": "2019-02-15", "close": 49.27, "volume": 1164801.0}, {"date": "2019-02-19", "close": 49.45, "volume": 1453546.0}, {"date": "2019-02-20", "close": 49.78, "volume": 1389639.0}, {"date": "2019-02-21", "close": 50.07, "volume": 1021768.0}, {"date": "2019-02-22", "close": 51.03, "volume": 1010314.0}, {"date": "2019-02-25", "close": 51.0, "volume": 1518109.0}, {"date": "2019-02-26", "close": 50.53, "volume": 978052.0}, {"date": "2019-02-27", "close": 50.73, "volume": 771537.0}, {"date": "2019-02-28", "close": 50.73, "volume": 820354.0}, {"date": "2019-03-01", "close": 51.0, "volume": 1147798.0}, {"date": "2019-03-04", "close": 51.1, "volume": 815838.0}, {"date": "2019-03-05", "close": 50.65, "volume": 601187.0}, {"date": "2019-03-06", "close": 49.81, "volume": 900361.0}, {"date": "2019-03-07", "close": 48.91, "volume": 1138483.0}, {"date": "2019-03-08", "close": 48.07, "volume": 1611650.0}, {"date": "2019-03-11", "close": 48.73, "volume": 1218214.0}, {"date": "2019-03-12", "close": 48.43, "volume": 1072945.0}, {"date": "2019-03-13", "close": 48.6, "volume": 1256590.0}, {"date": "2019-03-14", "close": 47.76, "volume": 1255739.0}, {"date": "2019-03-15", "close": 47.69, "volume": 1202891.0}, {"date": "2019-03-18", "close": 47.8, "volume": 780146.0}, {"date": "2019-03-19", "close": 47.82, "volume": 652236.0}, {"date": "2019-03-20", "close": 46.37, "volume": 898762.0}, {"date": "2019-03-21", "close": 47.02, "volume": 1185234.0}, {"date": "2019-03-22", "close": 45.7, "volume": 817901.0}, {"date": "2019-03-25", "close": 45.63, "volume": 623198.0}, {"date": "2019-03-26", "close": 45.82, "volume": 735980.0}, {"date": "2019-03-27", "close": 44.86, "volume": 1278378.0}, {"date": "2019-03-28", "close": 44.43, "volume": 1020282.0}, {"date": "2019-03-29", "close": 45.02, "volume": 1261724.0}, {"date": "2019-04-01", "close": 46.93, "volume": 2024674.0}, {"date": "2019-04-02", "close": 47.5, "volume": 1226024.0}, {"date": "2019-04-03", "close": 48.59, "volume": 1380340.0}, {"date": "2019-04-04", "close": 48.19, "volume": 1308236.0}, {"date": "2019-04-05", "close": 48.33, "volume": 953023.0}, {"date": "2019-04-08", "close": 48.72, "volume": 493816.0}, {"date": "2019-04-09", "close": 47.57, "volume": 480184.0}, {"date": "2019-04-10", "close": 48.19, "volume": 438809.0}, {"date": "2019-04-11", "close": 48.54, "volume": 399264.0}, {"date": "2019-04-12", "close": 48.65, "volume": 451624.0}, {"date": "2019-04-15", "close": 49.11, "volume": 713286.0}, {"date": "2019-04-16", "close": 50.11, "volume": 826723.0}, {"date": "2019-04-17", "close": 50.5, "volume": 732176.0}, {"date": "2019-04-18", "close": 51.25, "volume": 869873.0}, {"date": "2019-04-22", "close": 50.56, "volume": 523147.0}, {"date": "2019-04-23", "close": 51.09, "volume": 400664.0}, {"date": "2019-04-24", "close": 51.09, "volume": 690783.0}, {"date": "2019-04-25", "close": 50.38, "volume": 736460.0}, {"date": "2019-04-26", "close": 50.09, "volume": 511206.0}, {"date": "2019-04-29", "close": 50.07, "volume": 530120.0}, {"date": "2019-04-30", "close": 49.94, "volume": 2224457.0}, {"date": "2019-05-01", "close": 49.99, "volume": 1280420.0}, {"date": "2019-05-02", "close": 50.76, "volume": 866455.0}, {"date": "2019-05-03", "close": 51.79, "volume": 812175.0}, {"date": "2019-05-06", "close": 50.6, "volume": 622105.0}, {"date": "2019-05-07", "close": 49.45, "volume": 752603.0}, {"date": "2019-05-08", "close": 48.98, "volume": 452980.0}, {"date": "2019-05-09", "close": 48.69, "volume": 543383.0}, {"date": "2019-05-10", "close": 48.87, "volume": 298290.0}, {"date": "2019-05-13", "close": 45.56, "volume": 1529174.0}, {"date": "2019-05-14", "close": 46.03, "volume": 751034.0}, {"date": "2019-05-15", "close": 46.55, "volume": 602167.0}, {"date": "2019-05-16", "close": 46.82, "volume": 597631.0}, {"date": "2019-05-17", "close": 45.92, "volume": 295641.0}, {"date": "2019-05-20", "close": 45.01, "volume": 418680.0}, {"date": "2019-05-21", "close": 45.57, "volume": 590302.0}, {"date": "2019-05-22", "close": 44.92, "volume": 739324.0}, {"date": "2019-05-23", "close": 44.32, "volume": 648353.0}, {"date": "2019-05-24", "close": 44.16, "volume": 400368.0}, {"date": "2019-05-28", "close": 43.73, "volume": 569165.0}, {"date": "2019-05-29", "close": 43.26, "volume": 800800.0}, {"date": "2019-05-30", "close": 43.84, "volume": 561321.0}, {"date": "2019-05-31", "close": 42.69, "volume": 603411.0}, {"date": "2019-06-03", "close": 43.64, "volume": 1083716.0}, {"date": "2019-06-04", "close": 45.45, "volume": 749350.0}, {"date": "2019-06-05", "close": 45.35, "volume": 521656.0}, {"date": "2019-06-06", "close": 45.34, "volume": 551930.0}, {"date": "2019-06-07", "close": 45.79, "volume": 389804.0}, {"date": "2019-06-10", "close": 46.81, "volume": 570497.0}, {"date": "2019-06-11", "close": 46.9, "volume": 567244.0}, {"date": "2019-06-12", "close": 46.5, "volume": 734808.0}, {"date": "2019-06-13", "close": 47.14, "volume": 601247.0}, {"date": "2019-06-14", "close": 45.84, "volume": 706374.0}, {"date": "2019-06-17", "close": 45.53, "volume": 589703.0}, {"date": "2019-06-18", "close": 46.7, "volume": 1545113.0}, {"date": "2019-06-19", "close": 47.33, "volume": 401918.0}, {"date": "2019-06-20", "close": 48.44, "volume": 429295.0}, {"date": "2019-06-21", "close": 48.2, "volume": 727010.0}, {"date": "2019-06-24", "close": 47.73, "volume": 422919.0}, {"date": "2019-06-25", "close": 47.88, "volume": 603952.0}, {"date": "2019-06-26", "close": 47.96, "volume": 724847.0}, {"date": "2019-06-27", "close": 48.61, "volume": 1211529.0}, {"date": "2019-06-28", "close": 49.0, "volume": 1646936.0}, {"date": "2019-07-01", "close": 48.9, "volume": 900746.0}, {"date": "2019-07-02", "close": 48.35, "volume": 634543.0}, {"date": "2019-07-03", "close": 48.25, "volume": 256383.0}, {"date": "2019-07-05", "close": 48.0, "volume": 451893.0}, {"date": "2019-07-08", "close": 47.5, "volume": 383973.0}, {"date": "2019-07-09", "close": 46.96, "volume": 878669.0}, {"date": "2019-07-10", "close": 46.75, "volume": 608723.0}, {"date": "2019-07-11", "close": 46.38, "volume": 826235.0}, {"date": "2019-07-12", "close": 47.24, "volume": 914551.0}, {"date": "2019-07-15", "close": 47.25, "volume": 731572.0}, {"date": "2019-07-16", "close": 47.4, "volume": 1151322.0}, {"date": "2019-07-17", "close": 46.78, "volume": 907531.0}, {"date": "2019-07-18", "close": 46.5, "volume": 495689.0}, {"date": "2019-07-19", "close": 46.45, "volume": 445551.0}, {"date": "2019-07-22", "close": 46.16, "volume": 466931.0}, {"date": "2019-07-23", "close": 47.96, "volume": 739509.0}, {"date": "2019-07-24", "close": 48.73, "volume": 766328.0}, {"date": "2019-07-25", "close": 48.35, "volume": 745701.0}, {"date": "2019-07-26", "close": 48.81, "volume": 1160687.0}, {"date": "2019-07-29", "close": 48.59, "volume": 750714.0}, {"date": "2019-07-30", "close": 47.4, "volume": 1995567.0}, {"date": "2019-07-31", "close": 47.43, "volume": 1342762.0}, {"date": "2019-08-01", "close": 46.3, "volume": 1089783.0}, {"date": "2019-08-02", "close": 46.03, "volume": 803211.0}, {"date": "2019-08-05", "close": 45.35, "volume": 947455.0}, {"date": "2019-08-06", "close": 45.58, "volume": 1373134.0}, {"date": "2019-08-07", "close": 45.86, "volume": 754782.0}, {"date": "2019-08-08", "close": 46.18, "volume": 1098873.0}, {"date": "2019-08-09", "close": 45.74, "volume": 843970.0}, {"date": "2019-08-12", "close": 44.81, "volume": 711301.0}, {"date": "2019-08-13", "close": 45.12, "volume": 949723.0}, {"date": "2019-08-14", "close": 43.77, "volume": 852797.0}, {"date": "2019-08-15", "close": 43.57, "volume": 893702.0}, {"date": "2019-08-16", "close": 44.34, "volume": 533273.0}, {"date": "2019-08-19", "close": 44.64, "volume": 1088514.0}, {"date": "2019-08-20", "close": 44.55, "volume": 610371.0}, {"date": "2019-08-21", "close": 44.79, "volume": 469624.0}, {"date": "2019-08-22", "close": 44.76, "volume": 388905.0}, {"date": "2019-08-23", "close": 43.51, "volume": 560368.0}, {"date": "2019-08-26", "close": 43.45, "volume": 296801.0}, {"date": "2019-08-27", "close": 43.41, "volume": 597149.0}, {"date": "2019-08-28", "close": 43.66, "volume": 520103.0}, {"date": "2019-08-29", "close": 45.26, "volume": 572429.0}, {"date": "2019-08-30", "close": 45.58, "volume": 557395.0}, {"date": "2019-09-03", "close": 45.41, "volume": 502043.0}, {"date": "2019-09-04", "close": 45.94, "volume": 638950.0}, {"date": "2019-09-05", "close": 47.37, "volume": 489162.0}, {"date": "2019-09-06", "close": 47.98, "volume": 587936.0}, {"date": "2019-09-09", "close": 48.86, "volume": 910564.0}, {"date": "2019-09-10", "close": 49.3, "volume": 768058.0}, {"date": "2019-09-11", "close": 50.46, "volume": 539862.0}, {"date": "2019-09-12", "close": 50.91, "volume": 547273.0}, {"date": "2019-09-13", "close": 52.14, "volume": 1221785.0}, {"date": "2019-09-16", "close": 51.71, "volume": 499109.0}, {"date": "2019-09-17", "close": 51.71, "volume": 490820.0}, {"date": "2019-09-18", "close": 51.39, "volume": 622632.0}, {"date": "2019-09-19", "close": 51.3, "volume": 563654.0}, {"date": "2019-09-20", "close": 50.42, "volume": 1094944.0}, {"date": "2019-09-23", "close": 50.63, "volume": 871898.0}, {"date": "2019-09-24", "close": 49.54, "volume": 985939.0}, {"date": "2019-09-25", "close": 49.97, "volume": 712524.0}, {"date": "2019-09-26", "close": 49.4, "volume": 723593.0}, {"date": "2019-09-27", "close": 49.4, "volume": 670827.0}, {"date": "2019-09-30", "close": 50.06, "volume": 790288.0}, {"date": "2019-10-01", "close": 49.67, "volume": 780149.0}, {"date": "2019-10-02", "close": 47.17, "volume": 676255.0}, {"date": "2019-10-03", "close": 48.02, "volume": 665517.0}, {"date": "2019-10-04", "close": 48.46, "volume": 421354.0}, {"date": "2019-10-07", "close": 47.76, "volume": 575661.0}, {"date": "2019-10-08", "close": 46.29, "volume": 772616.0}, {"date": "2019-10-09", "close": 46.77, "volume": 548898.0}, {"date": "2019-10-10", "close": 46.96, "volume": 571262.0}, {"date": "2019-10-11", "close": 48.51, "volume": 608898.0}, {"date": "2019-10-14", "close": 48.82, "volume": 313821.0}, {"date": "2019-10-15", "close": 49.28, "volume": 436266.0}, {"date": "2019-10-16", "close": 49.55, "volume": 682961.0}, {"date": "2019-10-17", "close": 50.12, "volume": 775258.0}, {"date": "2019-10-18", "close": 50.45, "volume": 478076.0}, {"date": "2019-10-21", "close": 50.98, "volume": 500177.0}, {"date": "2019-10-22", "close": 50.91, "volume": 413972.0}, {"date": "2019-10-23", "close": 51.01, "volume": 1883085.0}, {"date": "2019-10-24", "close": 51.26, "volume": 436169.0}, {"date": "2019-10-25", "close": 51.08, "volume": 742059.0}, {"date": "2019-10-28", "close": 51.51, "volume": 497893.0}, {"date": "2019-10-29", "close": 51.61, "volume": 806995.0}, {"date": "2019-10-30", "close": 50.75, "volume": 1383251.0}, {"date": "2019-10-31", "close": 51.19, "volume": 696955.0}, {"date": "2019-11-01", "close": 51.58, "volume": 859749.0}, {"date": "2019-11-04", "close": 52.82, "volume": 709767.0}, {"date": "2019-11-05", "close": 53.66, "volume": 756400.0}, {"date": "2019-11-06", "close": 53.82, "volume": 653054.0}, {"date": "2019-11-07", "close": 53.63, "volume": 1174782.0}, {"date": "2019-11-08", "close": 53.03, "volume": 733727.0}, {"date": "2019-11-11", "close": 52.89, "volume": 676323.0}, {"date": "2019-11-12", "close": 52.54, "volume": 304746.0}, {"date": "2019-11-13", "close": 52.08, "volume": 587331.0}, {"date": "2019-11-14", "close": 52.25, "volume": 336918.0}, {"date": "2019-11-15", "close": 52.43, "volume": 309561.0}, {"date": "2019-11-18", "close": 52.22, "volume": 320718.0}, {"date": "2019-11-19", "close": 52.34, "volume": 530529.0}, {"date": "2019-11-20", "close": 51.62, "volume": 585012.0}, {"date": "2019-11-21", "close": 50.99, "volume": 724579.0}, {"date": "2019-11-22", "close": 51.16, "volume": 661663.0}, {"date": "2019-11-25", "close": 52.03, "volume": 561325.0}, {"date": "2019-11-26", "close": 51.97, "volume": 480168.0}, {"date": "2019-11-27", "close": 52.3, "volume": 425521.0}, {"date": "2019-11-29", "close": 51.49, "volume": 329936.0}, {"date": "2019-12-02", "close": 51.08, "volume": 562672.0}, {"date": "2019-12-03", "close": 49.97, "volume": 549969.0}, {"date": "2019-12-04", "close": 50.55, "volume": 522094.0}, {"date": "2019-12-05", "close": 50.96, "volume": 410678.0}, {"date": "2019-12-06", "close": 51.65, "volume": 735976.0}, {"date": "2019-12-09", "close": 51.36, "volume": 722769.0}, {"date": "2019-12-10", "close": 51.24, "volume": 1030437.0}, {"date": "2019-12-11", "close": 52.05, "volume": 1546619.0}, {"date": "2019-12-12", "close": 52.47, "volume": 772735.0}, {"date": "2019-12-13", "close": 51.98, "volume": 395660.0}, {"date": "2019-12-16", "close": 52.71, "volume": 597643.0}, {"date": "2019-12-17", "close": 53.14, "volume": 684301.0}, {"date": "2019-12-18", "close": 54.05, "volume": 791136.0}, {"date": "2019-12-19", "close": 53.59, "volume": 538232.0}, {"date": "2019-12-20", "close": 53.45, "volume": 766454.0}, {"date": "2019-12-23", "close": 53.74, "volume": 434199.0}, {"date": "2019-12-24", "close": 53.59, "volume": 150476.0}, {"date": "2019-12-26", "close": 53.88, "volume": 203828.0}, {"date": "2019-12-27", "close": 53.71, "volume": 305143.0}, {"date": "2019-12-30", "close": 53.79, "volume": 505863.0}, {"date": "2019-12-31", "close": 53.87, "volume": 470053.0}, {"date": "2020-01-02", "close": 54.2, "volume": 783253.0}, {"date": "2020-01-03", "close": 53.67, "volume": 792662.0}, {"date": "2020-01-06", "close": 53.1, "volume": 246763.0}, {"date": "2020-01-07", "close": 52.72, "volume": 910385.0}, {"date": "2020-01-08", "close": 52.56, "volume": 1017684.0}, {"date": "2020-01-09", "close": 52.48, "volume": 729599.0}, {"date": "2020-01-10", "close": 51.47, "volume": 859738.0}, {"date": "2020-01-13", "close": 52.03, "volume": 1204075.0}, {"date": "2020-01-14", "close": 52.65, "volume": 1896079.0}, {"date": "2020-01-15", "close": 52.14, "volume": 607765.0}, {"date": "2020-01-16", "close": 52.81, "volume": 455735.0}, {"date": "2020-01-17", "close": 52.71, "volume": 468443.0}, {"date": "2020-01-21", "close": 52.37, "volume": 1059962.0}, {"date": "2020-01-22", "close": 51.9, "volume": 468944.0}, {"date": "2020-01-23", "close": 51.4, "volume": 1098701.0}, {"date": "2020-01-24", "close": 50.3, "volume": 758076.0}, {"date": "2020-01-27", "close": 48.6, "volume": 566508.0}, {"date": "2020-01-28", "close": 49.12, "volume": 794095.0}, {"date": "2020-01-29", "close": 48.81, "volume": 523317.0}, {"date": "2020-01-30", "close": 48.67, "volume": 843925.0}, {"date": "2020-01-31", "close": 47.27, "volume": 872369.0}, {"date": "2020-02-03", "close": 47.41, "volume": 1126552.0}, {"date": "2020-02-04", "close": 48.48, "volume": 624480.0}, {"date": "2020-02-05", "close": 48.97, "volume": 741026.0}, {"date": "2020-02-06", "close": 48.15, "volume": 1034708.0}, {"date": "2020-02-07", "close": 47.52, "volume": 830273.0}, {"date": "2020-02-10", "close": 47.85, "volume": 958003.0}, {"date": "2020-02-11", "close": 49.41, "volume": 3597858.0}, {"date": "2020-02-12", "close": 49.79, "volume": 2015123.0}, {"date": "2020-02-13", "close": 49.31, "volume": 2131073.0}, {"date": "2020-02-14", "close": 48.88, "volume": 834536.0}, {"date": "2020-02-18", "close": 47.54, "volume": 1041556.0}, {"date": "2020-02-19", "close": 48.58, "volume": 916345.0}, {"date": "2020-02-20", "close": 48.35, "volume": 1145596.0}, {"date": "2020-02-21", "close": 47.25, "volume": 395407.0}, {"date": "2020-02-24", "close": 45.68, "volume": 1699362.0}, {"date": "2020-02-25", "close": 44.02, "volume": 1163627.0}, {"date": "2020-02-26", "close": 43.09, "volume": 1082955.0}, {"date": "2020-02-27", "close": 40.95, "volume": 1800839.0}, {"date": "2020-02-28", "close": 40.8, "volume": 1867682.0}, {"date": "2020-03-02", "close": 41.19, "volume": 1700120.0}, {"date": "2020-03-03", "close": 39.93, "volume": 1431250.0}, {"date": "2020-03-04", "close": 40.95, "volume": 2363412.0}, {"date": "2020-03-05", "close": 38.37, "volume": 2613261.0}, {"date": "2020-03-06", "close": 38.04, "volume": 1550238.0}, {"date": "2020-03-09", "close": 34.48, "volume": 2048058.0}, {"date": "2020-03-10", "close": 37.94, "volume": 1654607.0}, {"date": "2020-03-11", "close": 36.12, "volume": 1846243.0}, {"date": "2020-03-12", "close": 33.17, "volume": 1456935.0}, {"date": "2020-03-13", "close": 34.31, "volume": 1396198.0}, {"date": "2020-03-16", "close": 27.89, "volume": 1324011.0}, {"date": "2020-03-17", "close": 25.75, "volume": 2048316.0}, {"date": "2020-03-18", "close": 23.11, "volume": 3151142.0}, {"date": "2020-03-19", "close": 25.86, "volume": 2034355.0}, {"date": "2020-03-20", "close": 25.8, "volume": 1841064.0}, {"date": "2020-03-23", "close": 25.02, "volume": 1816976.0}, {"date": "2020-03-24", "close": 27.44, "volume": 1975618.0}, {"date": "2020-03-25", "close": 29.91, "volume": 1577845.0}, {"date": "2020-03-26", "close": 31.82, "volume": 989674.0}, {"date": "2020-03-27", "close": 29.1, "volume": 805500.0}, {"date": "2020-03-30", "close": 29.36, "volume": 1108390.0}, {"date": "2020-03-31", "close": 28.93, "volume": 837033.0}, {"date": "2020-04-01", "close": 27.75, "volume": 1387135.0}, {"date": "2020-04-02", "close": 28.02, "volume": 1731040.0}, {"date": "2020-04-03", "close": 27.89, "volume": 1378575.0}, {"date": "2020-04-06", "close": 31.44, "volume": 1333651.0}, {"date": "2020-04-07", "close": 31.97, "volume": 1967924.0}, {"date": "2020-04-08", "close": 32.58, "volume": 1189998.0}, {"date": "2020-04-09", "close": 34.28, "volume": 1459081.0}, {"date": "2020-04-13", "close": 32.99, "volume": 1707852.0}, {"date": "2020-04-14", "close": 33.32, "volume": 1425795.0}, {"date": "2020-04-15", "close": 31.3, "volume": 888652.0}, {"date": "2020-04-16", "close": 30.45, "volume": 1369705.0}, {"date": "2020-04-17", "close": 32.7, "volume": 1360092.0}, {"date": "2020-04-20", "close": 32.32, "volume": 889411.0}, {"date": "2020-04-21", "close": 31.68, "volume": 826511.0}, {"date": "2020-04-22", "close": 32.24, "volume": 864477.0}, {"date": "2020-04-23", "close": 33.18, "volume": 700288.0}, {"date": "2020-04-24", "close": 34.55, "volume": 900702.0}, {"date": "2020-04-27", "close": 36.5, "volume": 2080327.0}, {"date": "2020-04-28", "close": 37.05, "volume": 2118953.0}, {"date": "2020-04-29", "close": 38.29, "volume": 2506541.0}, {"date": "2020-04-30", "close": 36.38, "volume": 1609871.0}, {"date": "2020-05-01", "close": 34.12, "volume": 847245.0}, {"date": "2020-05-04", "close": 33.25, "volume": 737376.0}, {"date": "2020-05-05", "close": 34.34, "volume": 562121.0}, {"date": "2020-05-06", "close": 34.25, "volume": 468614.0}, {"date": "2020-05-07", "close": 35.65, "volume": 800386.0}, {"date": "2020-05-08", "close": 36.71, "volume": 1137922.0}, {"date": "2020-05-11", "close": 35.89, "volume": 933139.0}, {"date": "2020-05-12", "close": 34.6, "volume": 859129.0}, {"date": "2020-05-13", "close": 33.04, "volume": 1036117.0}, {"date": "2020-05-14", "close": 33.18, "volume": 821450.0}, {"date": "2020-05-15", "close": 33.28, "volume": 894614.0}, {"date": "2020-05-18", "close": 35.99, "volume": 1177372.0}, {"date": "2020-05-19", "close": 35.97, "volume": 1657486.0}, {"date": "2020-05-20", "close": 36.77, "volume": 674948.0}, {"date": "2020-05-21", "close": 35.35, "volume": 1588979.0}, {"date": "2020-05-22", "close": 34.95, "volume": 948196.0}, {"date": "2020-05-26", "close": 36.35, "volume": 2653610.0}, {"date": "2020-05-27", "close": 37.86, "volume": 2280720.0}, {"date": "2020-05-28", "close": 36.79, "volume": 1132904.0}, {"date": "2020-05-29", "close": 35.65, "volume": 2204656.0}, {"date": "2020-06-01", "close": 36.77, "volume": 1236519.0}, {"date": "2020-06-02", "close": 37.66, "volume": 1197825.0}, {"date": "2020-06-03", "close": 40.17, "volume": 2076999.0}, {"date": "2020-06-04", "close": 39.29, "volume": 1796845.0}, {"date": "2020-06-05", "close": 41.67, "volume": 1405113.0}, {"date": "2020-06-08", "close": 42.99, "volume": 1516179.0}, {"date": "2020-06-09", "close": 41.84, "volume": 1110287.0}, {"date": "2020-06-10", "close": 39.89, "volume": 1604433.0}, {"date": "2020-06-11", "close": 36.31, "volume": 1567546.0}, {"date": "2020-06-12", "close": 37.06, "volume": 1161593.0}, {"date": "2020-06-15", "close": 37.58, "volume": 1233614.0}, {"date": "2020-06-16", "close": 37.93, "volume": 1455741.0}, {"date": "2020-06-17", "close": 37.37, "volume": 1053103.0}, {"date": "2020-06-18", "close": 37.11, "volume": 987716.0}, {"date": "2020-06-19", "close": 37.06, "volume": 1880795.0}, {"date": "2020-06-22", "close": 37.28, "volume": 876793.0}, {"date": "2020-06-23", "close": 37.3, "volume": 700925.0}, {"date": "2020-06-24", "close": 35.17, "volume": 1082280.0}, {"date": "2020-06-25", "close": 35.36, "volume": 1216276.0}, {"date": "2020-06-26", "close": 35.74, "volume": 3064494.0}, {"date": "2020-06-29", "close": 36.59, "volume": 971925.0}, {"date": "2020-06-30", "close": 37.23, "volume": 1311178.0}, {"date": "2020-07-01", "close": 35.82, "volume": 1469830.0}, {"date": "2020-07-02", "close": 36.28, "volume": 1275535.0}, {"date": "2020-07-06", "close": 37.02, "volume": 712854.0}, {"date": "2020-07-07", "close": 36.07, "volume": 1146724.0}, {"date": "2020-07-08", "close": 36.01, "volume": 1752393.0}, {"date": "2020-07-09", "close": 36.1, "volume": 2290670.0}, {"date": "2020-07-10", "close": 36.52, "volume": 2496311.0}, {"date": "2020-07-13", "close": 37.53, "volume": 1008949.0}, {"date": "2020-07-14", "close": 38.45, "volume": 883801.0}, {"date": "2020-07-15", "close": 40.49, "volume": 1540382.0}, {"date": "2020-07-16", "close": 40.08, "volume": 971040.0}, {"date": "2020-07-17", "close": 40.42, "volume": 1138546.0}, {"date": "2020-07-20", "close": 40.26, "volume": 974993.0}, {"date": "2020-07-21", "close": 40.45, "volume": 847232.0}, {"date": "2020-07-22", "close": 40.62, "volume": 760218.0}, {"date": "2020-07-23", "close": 41.19, "volume": 1416716.0}, {"date": "2020-07-24", "close": 40.42, "volume": 1101888.0}, {"date": "2020-07-27", "close": 41.77, "volume": 2202060.0}, {"date": "2020-07-28", "close": 39.46, "volume": 2257659.0}, {"date": "2020-07-29", "close": 40.01, "volume": 1076708.0}, {"date": "2020-07-30", "close": 38.79, "volume": 1364905.0}, {"date": "2020-07-31", "close": 37.98, "volume": 1589999.0}, {"date": "2020-08-03", "close": 38.68, "volume": 1894315.0}, {"date": "2020-08-04", "close": 39.01, "volume": 971476.0}, {"date": "2020-08-05", "close": 39.57, "volume": 991603.0}, {"date": "2020-08-06", "close": 39.56, "volume": 1312585.0}, {"date": "2020-08-07", "close": 40.18, "volume": 1419971.0}, {"date": "2020-08-10", "close": 41.1, "volume": 1010794.0}, {"date": "2020-08-11", "close": 41.63, "volume": 1759141.0}, {"date": "2020-08-12", "close": 41.79, "volume": 1206930.0}, {"date": "2020-08-13", "close": 41.47, "volume": 1142033.0}, {"date": "2020-08-14", "close": 41.22, "volume": 467494.0}, {"date": "2020-08-17", "close": 41.4, "volume": 734351.0}, {"date": "2020-08-18", "close": 40.99, "volume": 834643.0}, {"date": "2020-08-19", "close": 40.63, "volume": 637450.0}, {"date": "2020-08-20", "close": 39.87, "volume": 656155.0}, {"date": "2020-08-21", "close": 40.2, "volume": 975260.0}, {"date": "2020-08-24", "close": 41.29, "volume": 849951.0}, {"date": "2020-08-25", "close": 41.28, "volume": 914892.0}, {"date": "2020-08-26", "close": 41.38, "volume": 733380.0}, {"date": "2020-08-27", "close": 41.29, "volume": 766291.0}, {"date": "2020-08-28", "close": 42.21, "volume": 632242.0}, {"date": "2020-08-31", "close": 41.64, "volume": 778859.0}, {"date": "2020-09-01", "close": 42.23, "volume": 1000297.0}, {"date": "2020-09-02", "close": 43.56, "volume": 1248650.0}, {"date": "2020-09-03", "close": 42.1, "volume": 1156179.0}, {"date": "2020-09-04", "close": 42.53, "volume": 921250.0}, {"date": "2020-09-08", "close": 41.01, "volume": 1012297.0}, {"date": "2020-09-09", "close": 43.09, "volume": 1153450.0}, {"date": "2020-09-10", "close": 42.18, "volume": 921346.0}, {"date": "2020-09-11", "close": 42.68, "volume": 670796.0}, {"date": "2020-09-14", "close": 42.9, "volume": 699414.0}, {"date": "2020-09-15", "close": 43.14, "volume": 724274.0}, {"date": "2020-09-16", "close": 44.11, "volume": 1428065.0}, {"date": "2020-09-17", "close": 44.26, "volume": 1236619.0}, {"date": "2020-09-18", "close": 43.41, "volume": 1745601.0}, {"date": "2020-09-21", "close": 41.67, "volume": 1413031.0}, {"date": "2020-09-22", "close": 41.88, "volume": 817933.0}, {"date": "2020-09-23", "close": 41.46, "volume": 1019236.0}, {"date": "2020-09-24", "close": 41.28, "volume": 872795.0}, {"date": "2020-09-25", "close": 41.58, "volume": 940197.0}, {"date": "2020-09-28", "close": 42.89, "volume": 619996.0}, {"date": "2020-09-29", "close": 42.69, "volume": 845474.0}, {"date": "2020-09-30", "close": 43.14, "volume": 1012361.0}, {"date": "2020-10-01", "close": 43.97, "volume": 1162104.0}, {"date": "2020-10-02", "close": 43.6, "volume": 974626.0}, {"date": "2020-10-05", "close": 45.91, "volume": 1644193.0}, {"date": "2020-10-06", "close": 45.49, "volume": 1125988.0}, {"date": "2020-10-07", "close": 46.26, "volume": 734189.0}, {"date": "2020-10-08", "close": 46.95, "volume": 854433.0}, {"date": "2020-10-09", "close": 47.74, "volume": 696666.0}, {"date": "2020-10-12", "close": 47.54, "volume": 827600.0}, {"date": "2020-10-13", "close": 46.82, "volume": 828099.0}, {"date": "2020-10-14", "close": 47.3, "volume": 890144.0}, {"date": "2020-10-15", "close": 47.58, "volume": 832809.0}, {"date": "2020-10-16", "close": 47.29, "volume": 659816.0}, {"date": "2020-10-19", "close": 46.85, "volume": 555158.0}, {"date": "2020-10-20", "close": 47.62, "volume": 885479.0}, {"date": "2020-10-21", "close": 47.48, "volume": 1582186.0}, {"date": "2020-10-22", "close": 48.16, "volume": 1110702.0}, {"date": "2020-10-23", "close": 48.9, "volume": 1050333.0}, {"date": "2020-10-26", "close": 48.24, "volume": 1811347.0}, {"date": "2020-10-27", "close": 44.35, "volume": 1939885.0}, {"date": "2020-10-28", "close": 43.33, "volume": 1448649.0}, {"date": "2020-10-29", "close": 43.62, "volume": 1185056.0}, {"date": "2020-10-30", "close": 43.71, "volume": 1362315.0}, {"date": "2020-11-02", "close": 44.79, "volume": 1226675.0}, {"date": "2020-11-03", "close": 45.37, "volume": 997162.0}, {"date": "2020-11-04", "close": 44.24, "volume": 1167372.0}, {"date": "2020-11-05", "close": 45.19, "volume": 1233496.0}, {"date": "2020-11-06", "close": 44.49, "volume": 874087.0}, {"date": "2020-11-09", "close": 46.97, "volume": 2053254.0}, {"date": "2020-11-10", "close": 46.84, "volume": 1708501.0}, {"date": "2020-11-11", "close": 46.51, "volume": 1712706.0}, {"date": "2020-11-12", "close": 45.79, "volume": 744352.0}, {"date": "2020-11-13", "close": 46.3, "volume": 999647.0}, {"date": "2020-11-16", "close": 47.08, "volume": 1918869.0}, {"date": "2020-11-17", "close": 47.97, "volume": 1190813.0}, {"date": "2020-11-18", "close": 48.04, "volume": 955381.0}, {"date": "2020-11-19", "close": 47.9, "volume": 1609629.0}, {"date": "2020-11-20", "close": 47.65, "volume": 912497.0}, {"date": "2020-11-23", "close": 49.39, "volume": 809150.0}, {"date": "2020-11-24", "close": 51.25, "volume": 2041571.0}, {"date": "2020-11-25", "close": 50.31, "volume": 1400277.0}, {"date": "2020-11-27", "close": 50.55, "volume": 670169.0}, {"date": "2020-11-30", "close": 48.83, "volume": 1378863.0}, {"date": "2020-12-01", "close": 49.0, "volume": 646645.0}, {"date": "2020-12-02", "close": 49.0, "volume": 602235.0}, {"date": "2020-12-03", "close": 48.89, "volume": 699450.0}, {"date": "2020-12-04", "close": 50.15, "volume": 717478.0}, {"date": "2020-12-07", "close": 49.3, "volume": 599136.0}, {"date": "2020-12-08", "close": 49.34, "volume": 540818.0}, {"date": "2020-12-09", "close": 49.61, "volume": 647110.0}, {"date": "2020-12-10", "close": 49.64, "volume": 726682.0}, {"date": "2020-12-11", "close": 49.1, "volume": 618714.0}, {"date": "2020-12-14", "close": 49.94, "volume": 1272377.0}, {"date": "2020-12-15", "close": 50.97, "volume": 1173577.0}, {"date": "2020-12-16", "close": 50.93, "volume": 841337.0}, {"date": "2020-12-17", "close": 50.8, "volume": 1377247.0}, {"date": "2020-12-18", "close": 50.59, "volume": 1395476.0}, {"date": "2020-12-21", "close": 50.78, "volume": 1435154.0}, {"date": "2020-12-22", "close": 50.74, "volume": 537034.0}, {"date": "2020-12-23", "close": 52.18, "volume": 1010820.0}, {"date": "2020-12-24", "close": 52.23, "volume": 252847.0}, {"date": "2020-12-28", "close": 52.15, "volume": 582652.0}, {"date": "2020-12-29", "close": 51.47, "volume": 424497.0}, {"date": "2020-12-30", "close": 52.16, "volume": 453656.0}, {"date": "2020-12-31", "close": 52.74, "volume": 946458.0}, {"date": "2021-01-04", "close": 51.97, "volume": 991909.0}, {"date": "2021-01-05", "close": 53.42, "volume": 715677.0}, {"date": "2021-01-06", "close": 55.47, "volume": 1331261.0}, {"date": "2021-01-07", "close": 56.12, "volume": 825420.0}, {"date": "2021-01-08", "close": 56.38, "volume": 1867966.0}, {"date": "2021-01-11", "close": 55.91, "volume": 948619.0}, {"date": "2021-01-12", "close": 56.42, "volume": 935648.0}, {"date": "2021-01-13", "close": 55.52, "volume": 866226.0}, {"date": "2021-01-14", "close": 55.6, "volume": 657441.0}, {"date": "2021-01-15", "close": 54.72, "volume": 826987.0}, {"date": "2021-01-19", "close": 55.33, "volume": 583253.0}, {"date": "2021-01-20", "close": 55.91, "volume": 616137.0}, {"date": "2021-01-21", "close": 56.91, "volume": 982311.0}, {"date": "2021-01-22", "close": 57.84, "volume": 1645684.0}, {"date": "2021-01-25", "close": 57.15, "volume": 1923536.0}, {"date": "2021-01-26", "close": 56.41, "volume": 1042803.0}, {"date": "2021-01-27", "close": 54.02, "volume": 1632882.0}, {"date": "2021-01-28", "close": 54.79, "volume": 759886.0}, {"date": "2021-01-29", "close": 54.5, "volume": 1057190.0}, {"date": "2021-02-01", "close": 55.39, "volume": 1253849.0}, {"date": "2021-02-02", "close": 54.11, "volume": 2216104.0}, {"date": "2021-02-03", "close": 53.89, "volume": 1826330.0}, {"date": "2021-02-04", "close": 53.81, "volume": 1872737.0}, {"date": "2021-02-05", "close": 52.87, "volume": 1714840.0}, {"date": "2021-02-08", "close": 54.77, "volume": 2241734.0}, {"date": "2021-02-09", "close": 54.53, "volume": 896365.0}, {"date": "2021-02-10", "close": 54.42, "volume": 845747.0}, {"date": "2021-02-11", "close": 56.27, "volume": 2006859.0}, {"date": "2021-02-12", "close": 58.4, "volume": 1775646.0}, {"date": "2021-02-16", "close": 59.03, "volume": 1698837.0}, {"date": "2021-02-17", "close": 58.57, "volume": 876595.0}, {"date": "2021-02-18", "close": 58.29, "volume": 1786722.0}, {"date": "2021-02-19", "close": 59.31, "volume": 935243.0}, {"date": "2021-02-22", "close": 59.03, "volume": 686539.0}, {"date": "2021-02-23", "close": 58.59, "volume": 718687.0}, {"date": "2021-02-24", "close": 59.37, "volume": 1420148.0}, {"date": "2021-02-25", "close": 56.5, "volume": 1216877.0}, {"date": "2021-02-26", "close": 57.29, "volume": 1354723.0}, {"date": "2021-03-01", "close": 59.31, "volume": 860787.0}, {"date": "2021-03-02", "close": 59.64, "volume": 1091724.0}, {"date": "2021-03-03", "close": 60.87, "volume": 1253782.0}, {"date": "2021-03-04", "close": 58.52, "volume": 1574125.0}, {"date": "2021-03-05", "close": 59.23, "volume": 1150067.0}, {"date": "2021-03-08", "close": 58.84, "volume": 996757.0}, {"date": "2021-03-09", "close": 59.61, "volume": 1103562.0}, {"date": "2021-03-10", "close": 60.68, "volume": 899839.0}, {"date": "2021-03-11", "close": 61.86, "volume": 1202735.0}, {"date": "2021-03-12", "close": 62.83, "volume": 822518.0}, {"date": "2021-03-15", "close": 63.85, "volume": 1008309.0}, {"date": "2021-03-16", "close": 63.13, "volume": 1004980.0}, {"date": "2021-03-17", "close": 63.88, "volume": 726468.0}, {"date": "2021-03-18", "close": 63.36, "volume": 1510456.0}, {"date": "2021-03-19", "close": 62.35, "volume": 1125758.0}, {"date": "2021-03-22", "close": 62.28, "volume": 916203.0}, {"date": "2021-03-23", "close": 58.35, "volume": 1538357.0}, {"date": "2021-03-24", "close": 58.04, "volume": 1602249.0}, {"date": "2021-03-25", "close": 58.38, "volume": 1057732.0}, {"date": "2021-03-26", "close": 59.63, "volume": 957513.0}, {"date": "2021-03-29", "close": 57.9, "volume": 1447980.0}, {"date": "2021-03-30", "close": 57.92, "volume": 1360736.0}, {"date": "2021-03-31", "close": 57.95, "volume": 983531.0}, {"date": "2021-04-01", "close": 58.57, "volume": 922292.0}, {"date": "2021-04-05", "close": 60.03, "volume": 915678.0}, {"date": "2021-04-06", "close": 59.46, "volume": 1016470.0}, {"date": "2021-04-07", "close": 58.04, "volume": 1023957.0}, {"date": "2021-04-08", "close": 57.93, "volume": 1456050.0}, {"date": "2021-04-09", "close": 58.55, "volume": 824467.0}, {"date": "2021-04-12", "close": 58.65, "volume": 981571.0}, {"date": "2021-04-13", "close": 57.73, "volume": 660379.0}, {"date": "2021-04-14", "close": 57.77, "volume": 846057.0}, {"date": "2021-04-15", "close": 58.37, "volume": 1050823.0}, {"date": "2021-04-16", "close": 58.55, "volume": 642823.0}, {"date": "2021-04-19", "close": 58.18, "volume": 1394537.0}, {"date": "2021-04-20", "close": 56.62, "volume": 1048780.0}, {"date": "2021-04-21", "close": 57.95, "volume": 1189053.0}, {"date": "2021-04-22", "close": 58.52, "volume": 907250.0}, {"date": "2021-04-23", "close": 59.97, "volume": 736711.0}, {"date": "2021-04-26", "close": 60.05, "volume": 1051652.0}, {"date": "2021-04-27", "close": 58.71, "volume": 1419803.0}, {"date": "2021-04-28", "close": 59.23, "volume": 912282.0}, {"date": "2021-04-29", "close": 59.29, "volume": 994843.0}, {"date": "2021-04-30", "close": 57.74, "volume": 998358.0}, {"date": "2021-05-03", "close": 57.56, "volume": 1209470.0}, {"date": "2021-05-04", "close": 56.99, "volume": 1232094.0}, {"date": "2021-05-05", "close": 58.0, "volume": 1275892.0}, {"date": "2021-05-06", "close": 57.74, "volume": 1457376.0}, {"date": "2021-05-07", "close": 58.84, "volume": 1627393.0}, {"date": "2021-05-10", "close": 57.62, "volume": 754968.0}, {"date": "2021-05-11", "close": 56.87, "volume": 712139.0}, {"date": "2021-05-12", "close": 54.36, "volume": 857800.0}, {"date": "2021-05-13", "close": 55.89, "volume": 1141549.0}, {"date": "2021-05-14", "close": 58.0, "volume": 1697225.0}, {"date": "2021-05-17", "close": 58.03, "volume": 612909.0}, {"date": "2021-05-18", "close": 57.0, "volume": 628530.0}, {"date": "2021-05-19", "close": 56.63, "volume": 1048673.0}, {"date": "2021-05-20", "close": 57.28, "volume": 568347.0}, {"date": "2021-05-21", "close": 57.47, "volume": 631311.0}, {"date": "2021-05-24", "close": 58.22, "volume": 459001.0}, {"date": "2021-05-25", "close": 57.37, "volume": 966838.0}, {"date": "2021-05-26", "close": 57.81, "volume": 836289.0}, {"date": "2021-05-27", "close": 58.9, "volume": 1372831.0}, {"date": "2021-05-28", "close": 59.43, "volume": 688818.0}, {"date": "2021-06-01", "close": 59.99, "volume": 710330.0}, {"date": "2021-06-02", "close": 60.1, "volume": 886633.0}, {"date": "2021-06-03", "close": 59.69, "volume": 659966.0}, {"date": "2021-06-04", "close": 60.97, "volume": 771997.0}, {"date": "2021-06-07", "close": 60.39, "volume": 782739.0}, {"date": "2021-06-08", "close": 60.3, "volume": 775191.0}, {"date": "2021-06-09", "close": 59.59, "volume": 565825.0}, {"date": "2021-06-10", "close": 59.84, "volume": 463225.0}, {"date": "2021-06-11", "close": 59.5, "volume": 535195.0}, {"date": "2021-06-14", "close": 59.63, "volume": 649563.0}, {"date": "2021-06-15", "close": 59.43, "volume": 424983.0}, {"date": "2021-06-16", "close": 58.82, "volume": 596566.0}, {"date": "2021-06-17", "close": 57.14, "volume": 660783.0}, {"date": "2021-06-18", "close": 56.43, "volume": 1569308.0}, {"date": "2021-06-21", "close": 57.34, "volume": 535418.0}, {"date": "2021-06-22", "close": 57.35, "volume": 520321.0}, {"date": "2021-06-23", "close": 57.61, "volume": 623635.0}, {"date": "2021-06-24", "close": 58.05, "volume": 638924.0}, {"date": "2021-06-25", "close": 58.22, "volume": 1037784.0}, {"date": "2021-06-28", "close": 57.4, "volume": 1210233.0}, {"date": "2021-06-29", "close": 57.64, "volume": 874467.0}, {"date": "2021-06-30", "close": 57.97, "volume": 640388.0}, {"date": "2021-07-01", "close": 58.5, "volume": 962499.0}, {"date": "2021-07-02", "close": 58.26, "volume": 771743.0}, {"date": "2021-07-06", "close": 57.44, "volume": 633138.0}, {"date": "2021-07-07", "close": 57.86, "volume": 740218.0}, {"date": "2021-07-08", "close": 56.45, "volume": 756875.0}, {"date": "2021-07-09", "close": 57.74, "volume": 588842.0}, {"date": "2021-07-12", "close": 58.21, "volume": 651730.0}, {"date": "2021-07-13", "close": 57.06, "volume": 592427.0}, {"date": "2021-07-14", "close": 56.74, "volume": 425490.0}, {"date": "2021-07-15", "close": 56.13, "volume": 610231.0}, {"date": "2021-07-16", "close": 54.18, "volume": 978127.0}, {"date": "2021-07-19", "close": 53.32, "volume": 1016539.0}, {"date": "2021-07-20", "close": 54.73, "volume": 1580918.0}, {"date": "2021-07-21", "close": 55.72, "volume": 431770.0}, {"date": "2021-07-22", "close": 54.52, "volume": 685950.0}, {"date": "2021-07-23", "close": 54.88, "volume": 617738.0}, {"date": "2021-07-26", "close": 55.52, "volume": 745887.0}, {"date": "2021-07-27", "close": 54.48, "volume": 1535568.0}, {"date": "2021-07-28", "close": 56.29, "volume": 1473016.0}, {"date": "2021-07-29", "close": 58.11, "volume": 885852.0}, {"date": "2021-07-30", "close": 58.62, "volume": 1096632.0}, {"date": "2021-08-02", "close": 58.27, "volume": 805470.0}, {"date": "2021-08-03", "close": 59.07, "volume": 450732.0}, {"date": "2021-08-04", "close": 58.43, "volume": 688685.0}, {"date": "2021-08-05", "close": 57.84, "volume": 629231.0}, {"date": "2021-08-06", "close": 58.47, "volume": 521227.0}, {"date": "2021-08-09", "close": 58.58, "volume": 552117.0}, {"date": "2021-08-10", "close": 59.64, "volume": 452488.0}, {"date": "2021-08-11", "close": 59.93, "volume": 519282.0}, {"date": "2021-08-12", "close": 60.62, "volume": 412819.0}, {"date": "2021-08-13", "close": 60.61, "volume": 545589.0}, {"date": "2021-08-16", "close": 60.23, "volume": 519546.0}, {"date": "2021-08-17", "close": 59.25, "volume": 817558.0}, {"date": "2021-08-18", "close": 58.4, "volume": 485826.0}, {"date": "2021-08-19", "close": 57.56, "volume": 662856.0}, {"date": "2021-08-20", "close": 57.86, "volume": 575611.0}, {"date": "2021-08-23", "close": 58.51, "volume": 370271.0}, {"date": "2021-08-24", "close": 59.34, "volume": 339805.0}, {"date": "2021-08-25", "close": 59.9, "volume": 408891.0}, {"date": "2021-08-26", "close": 59.73, "volume": 563938.0}, {"date": "2021-08-27", "close": 60.6, "volume": 566637.0}, {"date": "2021-08-30", "close": 60.38, "volume": 506784.0}, {"date": "2021-08-31", "close": 59.18, "volume": 841909.0}, {"date": "2021-09-01", "close": 58.93, "volume": 743302.0}, {"date": "2021-09-02", "close": 58.75, "volume": 810028.0}, {"date": "2021-09-03", "close": 58.21, "volume": 776502.0}, {"date": "2021-09-07", "close": 57.28, "volume": 772781.0}, {"date": "2021-09-08", "close": 56.64, "volume": 779489.0}, {"date": "2021-09-09", "close": 56.04, "volume": 571267.0}, {"date": "2021-09-10", "close": 56.77, "volume": 1040967.0}, {"date": "2021-09-13", "close": 58.26, "volume": 927825.0}, {"date": "2021-09-14", "close": 57.33, "volume": 1666542.0}, {"date": "2021-09-15", "close": 57.49, "volume": 1059707.0}, {"date": "2021-09-16", "close": 57.19, "volume": 795781.0}, {"date": "2021-09-17", "close": 56.26, "volume": 1673315.0}, {"date": "2021-09-20", "close": 55.3, "volume": 1204657.0}, {"date": "2021-09-21", "close": 54.75, "volume": 866809.0}, {"date": "2021-09-22", "close": 55.4, "volume": 703921.0}, {"date": "2021-09-23", "close": 56.46, "volume": 544835.0}, {"date": "2021-09-24", "close": 57.03, "volume": 522894.0}, {"date": "2021-09-27", "close": 57.85, "volume": 654504.0}, {"date": "2021-09-28", "close": 56.06, "volume": 749498.0}, {"date": "2021-09-29", "close": 55.43, "volume": 568224.0}, {"date": "2021-09-30", "close": 54.72, "volume": 929725.0}, {"date": "2021-10-01", "close": 56.08, "volume": 1078456.0}, {"date": "2021-10-04", "close": 55.57, "volume": 724755.0}, {"date": "2021-10-05", "close": 56.11, "volume": 1053976.0}, {"date": "2021-10-06", "close": 55.33, "volume": 510510.0}, {"date": "2021-10-07", "close": 56.48, "volume": 693009.0}, {"date": "2021-10-08", "close": 57.05, "volume": 640417.0}, {"date": "2021-10-11", "close": 56.68, "volume": 594004.0}, {"date": "2021-10-12", "close": 56.63, "volume": 966380.0}, {"date": "2021-10-13", "close": 56.57, "volume": 541016.0}, {"date": "2021-10-14", "close": 58.08, "volume": 1622917.0}, {"date": "2021-10-15", "close": 58.37, "volume": 1400216.0}, {"date": "2021-10-18", "close": 56.94, "volume": 883912.0}, {"date": "2021-10-19", "close": 57.0, "volume": 535981.0}, {"date": "2021-10-20", "close": 56.86, "volume": 1394295.0}, {"date": "2021-10-21", "close": 57.48, "volume": 944932.0}, {"date": "2021-10-22", "close": 56.41, "volume": 670619.0}, {"date": "2021-10-25", "close": 56.7, "volume": 1348901.0}, {"date": "2021-10-26", "close": 56.12, "volume": 1077904.0}, {"date": "2021-10-27", "close": 54.77, "volume": 1213900.0}, {"date": "2021-10-28", "close": 55.16, "volume": 653372.0}, {"date": "2021-10-29", "close": 55.1, "volume": 770302.0}, {"date": "2021-11-01", "close": 56.54, "volume": 1173122.0}, {"date": "2021-11-02", "close": 58.25, "volume": 1462174.0}, {"date": "2021-11-03", "close": 58.23, "volume": 998209.0}, {"date": "2021-11-04", "close": 58.84, "volume": 945868.0}, {"date": "2021-11-05", "close": 59.74, "volume": 734233.0}, {"date": "2021-11-08", "close": 59.44, "volume": 647110.0}, {"date": "2021-11-09", "close": 58.76, "volume": 449495.0}, {"date": "2021-11-10", "close": 58.14, "volume": 472040.0}, {"date": "2021-11-11", "close": 59.94, "volume": 680869.0}, {"date": "2021-11-12", "close": 60.77, "volume": 700008.0}, {"date": "2021-11-15", "close": 60.83, "volume": 542466.0}, {"date": "2021-11-16", "close": 61.33, "volume": 690589.0}, {"date": "2021-11-17", "close": 61.34, "volume": 440292.0}, {"date": "2021-11-18", "close": 60.84, "volume": 505190.0}, {"date": "2021-11-19", "close": 59.9, "volume": 509317.0}, {"date": "2021-11-22", "close": 60.75, "volume": 657840.0}, {"date": "2021-11-23", "close": 60.95, "volume": 642384.0}, {"date": "2021-11-24", "close": 61.12, "volume": 521462.0}, {"date": "2021-11-26", "close": 57.59, "volume": 547528.0}, {"date": "2021-11-29", "close": 57.9, "volume": 814104.0}, {"date": "2021-11-30", "close": 55.7, "volume": 1010185.0}, {"date": "2021-12-01", "close": 55.27, "volume": 1229679.0}, {"date": "2021-12-02", "close": 57.54, "volume": 1055788.0}, {"date": "2021-12-03", "close": 56.79, "volume": 520542.0}, {"date": "2021-12-06", "close": 57.7, "volume": 663718.0}, {"date": "2021-12-07", "close": 59.51, "volume": 694316.0}, {"date": "2021-12-08", "close": 60.02, "volume": 711785.0}, {"date": "2021-12-09", "close": 59.15, "volume": 516974.0}, {"date": "2021-12-10", "close": 59.82, "volume": 534976.0}, {"date": "2021-12-13", "close": 59.36, "volume": 1204554.0}, {"date": "2021-12-14", "close": 57.3, "volume": 994169.0}, {"date": "2021-12-15", "close": 58.28, "volume": 651304.0}, {"date": "2021-12-16", "close": 58.32, "volume": 782745.0}, {"date": "2021-12-17", "close": 57.19, "volume": 1910971.0}, {"date": "2021-12-20", "close": 56.39, "volume": 1103989.0}, {"date": "2021-12-21", "close": 57.51, "volume": 582981.0}, {"date": "2021-12-22", "close": 58.12, "volume": 484966.0}, {"date": "2021-12-23", "close": 59.84, "volume": 717979.0}, {"date": "2021-12-27", "close": 60.42, "volume": 608988.0}, {"date": "2021-12-28", "close": 60.86, "volume": 373286.0}, {"date": "2021-12-29", "close": 61.03, "volume": 463172.0}, {"date": "2021-12-30", "close": 61.37, "volume": 1325949.0}, {"date": "2021-12-31", "close": 61.69, "volume": 449206.0}, {"date": "2022-01-03", "close": 62.94, "volume": 1958140.0}, {"date": "2022-01-04", "close": 65.0, "volume": 1930517.0}, {"date": "2022-01-05", "close": 63.79, "volume": 1218492.0}, {"date": "2022-01-06", "close": 64.28, "volume": 1042542.0}, {"date": "2022-01-07", "close": 62.91, "volume": 1025101.0}, {"date": "2022-01-10", "close": 62.58, "volume": 965452.0}, {"date": "2022-01-11", "close": 64.09, "volume": 622843.0}, {"date": "2022-01-12", "close": 64.12, "volume": 579886.0}, {"date": "2022-01-13", "close": 64.08, "volume": 803635.0}, {"date": "2022-01-14", "close": 63.54, "volume": 1072241.0}, {"date": "2022-01-18", "close": 62.57, "volume": 877986.0}, {"date": "2022-01-19", "close": 60.4, "volume": 967502.0}, {"date": "2022-01-20", "close": 58.62, "volume": 956417.0}, {"date": "2022-01-21", "close": 58.73, "volume": 1332384.0}, {"date": "2022-01-24", "close": 58.97, "volume": 1675055.0}, {"date": "2022-01-25", "close": 58.02, "volume": 1067158.0}, {"date": "2022-01-26", "close": 57.04, "volume": 1396739.0}, {"date": "2022-01-27", "close": 55.19, "volume": 997845.0}, {"date": "2022-01-28", "close": 55.75, "volume": 1225074.0}, {"date": "2022-01-31", "close": 57.36, "volume": 1425513.0}, {"date": "2022-02-01", "close": 57.27, "volume": 1986519.0}, {"date": "2022-02-02", "close": 57.33, "volume": 1765091.0}, {"date": "2022-02-03", "close": 55.52, "volume": 1268085.0}, {"date": "2022-02-04", "close": 55.29, "volume": 1162176.0}, {"date": "2022-02-07", "close": 55.6, "volume": 1424901.0}, {"date": "2022-02-08", "close": 56.63, "volume": 1206910.0}, {"date": "2022-02-09", "close": 58.3, "volume": 1476616.0}, {"date": "2022-02-10", "close": 57.04, "volume": 656917.0}, {"date": "2022-02-11", "close": 55.96, "volume": 1541253.0}, {"date": "2022-02-14", "close": 56.72, "volume": 1051190.0}, {"date": "2022-02-15", "close": 58.6, "volume": 851677.0}, {"date": "2022-02-16", "close": 59.18, "volume": 773719.0}, {"date": "2022-02-17", "close": 57.68, "volume": 904157.0}, {"date": "2022-02-18", "close": 57.15, "volume": 969864.0}, {"date": "2022-02-22", "close": 56.89, "volume": 1245411.0}, {"date": "2022-02-23", "close": 56.6, "volume": 1523802.0}, {"date": "2022-02-24", "close": 57.41, "volume": 1469094.0}, {"date": "2022-02-25", "close": 58.94, "volume": 648499.0}, {"date": "2022-02-28", "close": 57.91, "volume": 1470543.0}, {"date": "2022-03-01", "close": 56.83, "volume": 3768582.0}, {"date": "2022-03-02", "close": 57.76, "volume": 1064211.0}, {"date": "2022-03-03", "close": 57.32, "volume": 1279539.0}, {"date": "2022-03-04", "close": 55.5, "volume": 4169944.0}, {"date": "2022-03-07", "close": 53.38, "volume": 5383946.0}, {"date": "2022-03-08", "close": 55.13, "volume": 3225390.0}, {"date": "2022-03-09", "close": 53.69, "volume": 2705484.0}, {"date": "2022-03-10", "close": 53.12, "volume": 1578150.0}, {"date": "2022-03-11", "close": 52.44, "volume": 828306.0}, {"date": "2022-03-14", "close": 51.85, "volume": 1167518.0}, {"date": "2022-03-15", "close": 52.24, "volume": 1750919.0}, {"date": "2022-03-16", "close": 53.24, "volume": 1628329.0}, {"date": "2022-03-17", "close": 54.15, "volume": 885987.0}, {"date": "2022-03-18", "close": 53.45, "volume": 2549316.0}, {"date": "2022-03-21", "close": 52.7, "volume": 1945614.0}, {"date": "2022-03-22", "close": 52.7, "volume": 3253204.0}, {"date": "2022-03-23", "close": 50.96, "volume": 2301392.0}, {"date": "2022-03-24", "close": 51.1, "volume": 2543097.0}, {"date": "2022-03-25", "close": 51.17, "volume": 1917465.0}, {"date": "2022-03-28", "close": 50.65, "volume": 2009341.0}, {"date": "2022-03-29", "close": 53.14, "volume": 3356710.0}, {"date": "2022-03-30", "close": 52.01, "volume": 1357147.0}, {"date": "2022-03-31", "close": 50.85, "volume": 1773404.0}, {"date": "2022-04-01", "close": 50.56, "volume": 1117346.0}, {"date": "2022-04-04", "close": 51.0, "volume": 887929.0}, {"date": "2022-04-05", "close": 49.34, "volume": 1299583.0}, {"date": "2022-04-06", "close": 48.59, "volume": 1570286.0}, {"date": "2022-04-07", "close": 48.25, "volume": 3253264.0}, {"date": "2022-04-08", "close": 47.77, "volume": 1059148.0}, {"date": "2022-04-11", "close": 48.16, "volume": 1646771.0}, {"date": "2022-04-12", "close": 47.9, "volume": 1461987.0}, {"date": "2022-04-13", "close": 48.15, "volume": 917119.0}, {"date": "2022-04-14", "close": 47.39, "volume": 1675867.0}, {"date": "2022-04-18", "close": 46.97, "volume": 1492317.0}, {"date": "2022-04-19", "close": 48.24, "volume": 802368.0}, {"date": "2022-04-20", "close": 49.39, "volume": 1439698.0}, {"date": "2022-04-21", "close": 49.36, "volume": 3781262.0}, {"date": "2022-04-22", "close": 48.59, "volume": 2142716.0}, {"date": "2022-04-25", "close": 48.73, "volume": 2129144.0}, {"date": "2022-04-26", "close": 45.49, "volume": 3115585.0}, {"date": "2022-04-27", "close": 44.36, "volume": 4057006.0}, {"date": "2022-04-28", "close": 46.38, "volume": 1420479.0}, {"date": "2022-04-29", "close": 45.41, "volume": 1439463.0}, {"date": "2022-05-02", "close": 46.08, "volume": 1195544.0}, {"date": "2022-05-03", "close": 46.94, "volume": 1162070.0}, {"date": "2022-05-04", "close": 48.0, "volume": 818919.0}, {"date": "2022-05-05", "close": 46.44, "volume": 952145.0}, {"date": "2022-05-06", "close": 45.75, "volume": 1294420.0}, {"date": "2022-05-09", "close": 44.52, "volume": 1026239.0}, {"date": "2022-05-10", "close": 44.29, "volume": 934980.0}, {"date": "2022-05-11", "close": 42.88, "volume": 916530.0}, {"date": "2022-05-12", "close": 44.21, "volume": 1404937.0}, {"date": "2022-05-13", "close": 45.08, "volume": 878031.0}, {"date": "2022-05-16", "close": 44.25, "volume": 613273.0}, {"date": "2022-05-17", "close": 46.06, "volume": 927956.0}, {"date": "2022-05-18", "close": 44.03, "volume": 732589.0}, {"date": "2022-05-19", "close": 44.46, "volume": 826568.0}, {"date": "2022-05-20", "close": 44.94, "volume": 1839449.0}, {"date": "2022-05-23", "close": 45.63, "volume": 1204587.0}, {"date": "2022-05-24", "close": 45.19, "volume": 1338516.0}, {"date": "2022-05-25", "close": 44.88, "volume": 940241.0}, {"date": "2022-05-26", "close": 46.3, "volume": 767055.0}, {"date": "2022-05-27", "close": 47.34, "volume": 717837.0}, {"date": "2022-05-31", "close": 48.03, "volume": 1246985.0}, {"date": "2022-06-01", "close": 47.48, "volume": 875738.0}, {"date": "2022-06-02", "close": 49.34, "volume": 764295.0}, {"date": "2022-06-03", "close": 48.22, "volume": 868077.0}, {"date": "2022-06-06", "close": 48.66, "volume": 653941.0}, {"date": "2022-06-07", "close": 49.15, "volume": 584844.0}, {"date": "2022-06-08", "close": 48.47, "volume": 461230.0}, {"date": "2022-06-09", "close": 47.77, "volume": 636582.0}, {"date": "2022-06-10", "close": 46.01, "volume": 661176.0}, {"date": "2022-06-13", "close": 44.12, "volume": 908118.0}, {"date": "2022-06-14", "close": 43.54, "volume": 597659.0}, {"date": "2022-06-15", "close": 44.23, "volume": 533587.0}, {"date": "2022-06-16", "close": 41.14, "volume": 1133211.0}, {"date": "2022-06-17", "close": 41.28, "volume": 1766331.0}, {"date": "2022-06-21", "close": 42.39, "volume": 1136437.0}, {"date": "2022-06-22", "close": 42.38, "volume": 1001279.0}, {"date": "2022-06-23", "close": 42.01, "volume": 1172377.0}, {"date": "2022-06-24", "close": 43.19, "volume": 1269203.0}, {"date": "2022-06-27", "close": 43.51, "volume": 928979.0}, {"date": "2022-06-28", "close": 42.65, "volume": 970365.0}, {"date": "2022-06-29", "close": 41.83, "volume": 702356.0}, {"date": "2022-06-30", "close": 41.31, "volume": 1175055.0}, {"date": "2022-07-01", "close": 40.59, "volume": 1882693.0}, {"date": "2022-07-05", "close": 40.36, "volume": 1602100.0}, {"date": "2022-07-06", "close": 40.25, "volume": 1500022.0}, {"date": "2022-07-07", "close": 42.07, "volume": 898591.0}, {"date": "2022-07-08", "close": 41.57, "volume": 1166665.0}, {"date": "2022-07-11", "close": 40.48, "volume": 1520414.0}, {"date": "2022-07-12", "close": 40.32, "volume": 1660814.0}, {"date": "2022-07-13", "close": 39.99, "volume": 1736874.0}, {"date": "2022-07-14", "close": 39.18, "volume": 1398789.0}, {"date": "2022-07-15", "close": 40.69, "volume": 1048680.0}, {"date": "2022-07-18", "close": 40.16, "volume": 1421186.0}, {"date": "2022-07-19", "close": 42.72, "volume": 1211274.0}, {"date": "2022-07-20", "close": 43.48, "volume": 837786.0}, {"date": "2022-07-21", "close": 44.28, "volume": 868889.0}, {"date": "2022-07-22", "close": 44.29, "volume": 1089447.0}, {"date": "2022-07-25", "close": 43.96, "volume": 1974324.0}, {"date": "2022-07-26", "close": 41.51, "volume": 2614909.0}, {"date": "2022-07-27", "close": 43.63, "volume": 1975162.0}, {"date": "2022-07-28", "close": 44.48, "volume": 1286919.0}, {"date": "2022-07-29", "close": 44.47, "volume": 1323901.0}, {"date": "2022-08-01", "close": 44.51, "volume": 1241199.0}, {"date": "2022-08-02", "close": 44.15, "volume": 823640.0}, {"date": "2022-08-03", "close": 45.73, "volume": 1036377.0}, {"date": "2022-08-04", "close": 45.82, "volume": 1355987.0}, {"date": "2022-08-05", "close": 45.27, "volume": 1679969.0}, {"date": "2022-08-08", "close": 45.0, "volume": 1095040.0}, {"date": "2022-08-09", "close": 43.51, "volume": 1059461.0}, {"date": "2022-08-10", "close": 44.86, "volume": 915107.0}, {"date": "2022-08-11", "close": 45.03, "volume": 1651396.0}, {"date": "2022-08-12", "close": 45.67, "volume": 1075421.0}, {"date": "2022-08-15", "close": 45.54, "volume": 1178713.0}, {"date": "2022-08-16", "close": 45.56, "volume": 1698909.0}, {"date": "2022-08-17", "close": 44.84, "volume": 1014912.0}, {"date": "2022-08-18", "close": 45.27, "volume": 1727422.0}, {"date": "2022-08-19", "close": 43.92, "volume": 857199.0}, {"date": "2022-08-22", "close": 42.41, "volume": 1282894.0}, {"date": "2022-08-23", "close": 42.25, "volume": 765526.0}, {"date": "2022-08-24", "close": 41.86, "volume": 715623.0}, {"date": "2022-08-25", "close": 43.05, "volume": 870162.0}, {"date": "2022-08-26", "close": 41.18, "volume": 1077209.0}, {"date": "2022-08-29", "close": 41.09, "volume": 673607.0}, {"date": "2022-08-30", "close": 40.65, "volume": 762305.0}, {"date": "2022-08-31", "close": 40.28, "volume": 1054138.0}, {"date": "2022-09-01", "close": 40.11, "volume": 974604.0}, {"date": "2022-09-02", "close": 39.82, "volume": 1132110.0}, {"date": "2022-09-06", "close": 39.44, "volume": 990763.0}, {"date": "2022-09-07", "close": 40.65, "volume": 939913.0}, {"date": "2022-09-08", "close": 41.06, "volume": 893787.0}, {"date": "2022-09-09", "close": 41.92, "volume": 1260905.0}, {"date": "2022-09-12", "close": 43.27, "volume": 2097780.0}, {"date": "2022-09-13", "close": 41.36, "volume": 2611158.0}, {"date": "2022-09-14", "close": 41.08, "volume": 1665448.0}, {"date": "2022-09-15", "close": 40.47, "volume": 1337765.0}, {"date": "2022-09-16", "close": 40.05, "volume": 2012030.0}, {"date": "2022-09-19", "close": 40.9, "volume": 1892948.0}, {"date": "2022-09-20", "close": 40.64, "volume": 1328193.0}, {"date": "2022-09-21", "close": 39.88, "volume": 1366262.0}, {"date": "2022-09-22", "close": 38.54, "volume": 1584793.0}, {"date": "2022-09-23", "close": 37.65, "volume": 2637327.0}, {"date": "2022-09-26", "close": 37.52, "volume": 2441246.0}, {"date": "2022-09-27", "close": 37.52, "volume": 1715658.0}, {"date": "2022-09-28", "close": 38.73, "volume": 1756146.0}, {"date": "2022-09-29", "close": 37.71, "volume": 2060397.0}, {"date": "2022-09-30", "close": 37.28, "volume": 2329916.0}, {"date": "2022-10-03", "close": 38.49, "volume": 1883211.0}, {"date": "2022-10-04", "close": 40.16, "volume": 2078352.0}, {"date": "2022-10-05", "close": 40.55, "volume": 1130303.0}, {"date": "2022-10-06", "close": 40.77, "volume": 1030831.0}, {"date": "2022-10-07", "close": 39.39, "volume": 1362047.0}, {"date": "2022-10-10", "close": 39.27, "volume": 1529895.0}, {"date": "2022-10-11", "close": 38.18, "volume": 2468551.0}, {"date": "2022-10-12", "close": 37.99, "volume": 1456493.0}, {"date": "2022-10-13", "close": 39.38, "volume": 1628647.0}, {"date": "2022-10-14", "close": 37.92, "volume": 1013520.0}, {"date": "2022-10-17", "close": 39.7, "volume": 1088096.0}, {"date": "2022-10-18", "close": 40.34, "volume": 1553585.0}, {"date": "2022-10-19", "close": 40.17, "volume": 1305039.0}, {"date": "2022-10-20", "close": 40.49, "volume": 1437289.0}, {"date": "2022-10-21", "close": 41.69, "volume": 1950039.0}, {"date": "2022-10-24", "close": 41.62, "volume": 1680741.0}, {"date": "2022-10-25", "close": 39.46, "volume": 3891822.0}, {"date": "2022-10-26", "close": 39.06, "volume": 2671953.0}, {"date": "2022-10-27", "close": 39.66, "volume": 1897061.0}, {"date": "2022-10-28", "close": 40.31, "volume": 953142.0}, {"date": "2022-10-31", "close": 40.21, "volume": 1630828.0}, {"date": "2022-11-01", "close": 40.54, "volume": 720602.0}, {"date": "2022-11-02", "close": 39.13, "volume": 1094423.0}, {"date": "2022-11-03", "close": 38.7, "volume": 1102583.0}, {"date": "2022-11-04", "close": 40.71, "volume": 1071406.0}, {"date": "2022-11-07", "close": 41.31, "volume": 839458.0}, {"date": "2022-11-08", "close": 41.42, "volume": 1770750.0}, {"date": "2022-11-09", "close": 41.03, "volume": 989977.0}, {"date": "2022-11-10", "close": 44.14, "volume": 1312112.0}, {"date": "2022-11-11", "close": 45.33, "volume": 1255124.0}, {"date": "2022-11-14", "close": 44.67, "volume": 1371162.0}, {"date": "2022-11-15", "close": 45.08, "volume": 1174800.0}, {"date": "2022-11-16", "close": 43.61, "volume": 1780605.0}, {"date": "2022-11-17", "close": 43.21, "volume": 903621.0}, {"date": "2022-11-18", "close": 44.03, "volume": 986027.0}, {"date": "2022-11-21", "close": 43.75, "volume": 681980.0}, {"date": "2022-11-22", "close": 45.09, "volume": 1184761.0}, {"date": "2022-11-23", "close": 45.03, "volume": 771910.0}, {"date": "2022-11-25", "close": 45.26, "volume": 575823.0}, {"date": "2022-11-28", "close": 43.47, "volume": 1494052.0}, {"date": "2022-11-29", "close": 44.0, "volume": 984510.0}, {"date": "2022-11-30", "close": 45.1, "volume": 1956978.0}, {"date": "2022-12-01", "close": 45.57, "volume": 990414.0}, {"date": "2022-12-02", "close": 45.22, "volume": 663798.0}, {"date": "2022-12-05", "close": 44.59, "volume": 877619.0}, {"date": "2022-12-06", "close": 43.95, "volume": 852151.0}, {"date": "2022-12-07", "close": 43.77, "volume": 1178361.0}, {"date": "2022-12-08", "close": 43.75, "volume": 1137676.0}, {"date": "2022-12-09", "close": 43.46, "volume": 1213904.0}, {"date": "2022-12-12", "close": 43.79, "volume": 1054710.0}, {"date": "2022-12-13", "close": 43.96, "volume": 1705637.0}, {"date": "2022-12-14", "close": 42.94, "volume": 3946228.0}, {"date": "2022-12-15", "close": 41.7, "volume": 2559313.0}, {"date": "2022-12-16", "close": 40.95, "volume": 3657854.0}, {"date": "2022-12-19", "close": 40.44, "volume": 2333894.0}, {"date": "2022-12-20", "close": 40.52, "volume": 799234.0}, {"date": "2022-12-21", "close": 40.89, "volume": 748480.0}, {"date": "2022-12-22", "close": 39.87, "volume": 1510127.0}, {"date": "2022-12-23", "close": 39.77, "volume": 1084574.0}, {"date": "2022-12-27", "close": 39.71, "volume": 1737412.0}, {"date": "2022-12-28", "close": 39.1, "volume": 840947.0}, {"date": "2022-12-29", "close": 40.45, "volume": 938266.0}, {"date": "2022-12-30", "close": 40.38, "volume": 558353.0}, {"date": "2023-01-03", "close": 40.61, "volume": 1508075.0}, {"date": "2023-01-04", "close": 41.51, "volume": 977911.0}, {"date": "2023-01-05", "close": 41.89, "volume": 1125201.0}, {"date": "2023-01-06", "close": 43.34, "volume": 949392.0}, {"date": "2023-01-09", "close": 43.63, "volume": 1006508.0}, {"date": "2023-01-10", "close": 44.11, "volume": 930431.0}, {"date": "2023-01-11", "close": 44.48, "volume": 1217045.0}, {"date": "2023-01-12", "close": 45.42, "volume": 1476431.0}, {"date": "2023-01-13", "close": 45.29, "volume": 993783.0}, {"date": "2023-01-17", "close": 44.84, "volume": 670549.0}, {"date": "2023-01-18", "close": 44.94, "volume": 919252.0}, {"date": "2023-01-19", "close": 43.68, "volume": 854056.0}, {"date": "2023-01-20", "close": 44.85, "volume": 1395634.0}, {"date": "2023-01-23", "close": 46.34, "volume": 1299934.0}, {"date": "2023-01-24", "close": 46.58, "volume": 951445.0}, {"date": "2023-01-25", "close": 46.18, "volume": 816658.0}, {"date": "2023-01-26", "close": 46.35, "volume": 791519.0}, {"date": "2023-01-27", "close": 46.79, "volume": 1239670.0}, {"date": "2023-01-30", "close": 45.88, "volume": 1676744.0}, {"date": "2023-01-31", "close": 50.85, "volume": 2843492.0}, {"date": "2023-02-01", "close": 52.63, "volume": 2186281.0}, {"date": "2023-02-02", "close": 53.87, "volume": 1498156.0}, {"date": "2023-02-03", "close": 53.29, "volume": 1357175.0}, {"date": "2023-02-06", "close": 52.63, "volume": 707659.0}, {"date": "2023-02-07", "close": 53.07, "volume": 990581.0}, {"date": "2023-02-08", "close": 52.26, "volume": 935989.0}, {"date": "2023-02-09", "close": 51.68, "volume": 1048361.0}, {"date": "2023-02-10", "close": 51.52, "volume": 1337650.0}, {"date": "2023-02-13", "close": 51.95, "volume": 881602.0}, {"date": "2023-02-14", "close": 52.37, "volume": 664400.0}, {"date": "2023-02-15", "close": 52.63, "volume": 977029.0}, {"date": "2023-02-16", "close": 52.38, "volume": 847263.0}, {"date": "2023-02-17", "close": 52.17, "volume": 536423.0}, {"date": "2023-02-21", "close": 51.03, "volume": 790099.0}, {"date": "2023-02-22", "close": 50.21, "volume": 785860.0}, {"date": "2023-02-23", "close": 50.55, "volume": 444028.0}, {"date": "2023-02-24", "close": 50.04, "volume": 475530.0}, {"date": "2023-02-27", "close": 50.13, "volume": 486621.0}, {"date": "2023-02-28", "close": 50.58, "volume": 706148.0}, {"date": "2023-03-01", "close": 50.77, "volume": 882306.0}, {"date": "2023-03-02", "close": 51.02, "volume": 617841.0}, {"date": "2023-03-03", "close": 51.65, "volume": 602872.0}, {"date": "2023-03-06", "close": 51.07, "volume": 786972.0}, {"date": "2023-03-07", "close": 50.52, "volume": 686397.0}, {"date": "2023-03-08", "close": 51.12, "volume": 617894.0}, {"date": "2023-03-09", "close": 49.83, "volume": 765066.0}, {"date": "2023-03-10", "close": 48.41, "volume": 838714.0}, {"date": "2023-03-13", "close": 47.16, "volume": 725523.0}, {"date": "2023-03-14", "close": 48.4, "volume": 986740.0}, {"date": "2023-03-15", "close": 46.41, "volume": 960821.0}, {"date": "2023-03-16", "close": 46.96, "volume": 945077.0}, {"date": "2023-03-17", "close": 45.63, "volume": 1046174.0}, {"date": "2023-03-20", "close": 46.46, "volume": 733214.0}, {"date": "2023-03-21", "close": 47.79, "volume": 848460.0}, {"date": "2023-03-22", "close": 46.86, "volume": 839716.0}, {"date": "2023-03-23", "close": 46.81, "volume": 984764.0}, {"date": "2023-03-24", "close": 46.83, "volume": 930431.0}, {"date": "2023-03-27", "close": 47.16, "volume": 1001450.0}, {"date": "2023-03-28", "close": 47.59, "volume": 770263.0}, {"date": "2023-03-29", "close": 48.76, "volume": 721574.0}, {"date": "2023-03-30", "close": 49.05, "volume": 691199.0}, {"date": "2023-03-31", "close": 50.02, "volume": 688420.0}, {"date": "2023-04-03", "close": 49.41, "volume": 871938.0}, {"date": "2023-04-04", "close": 47.56, "volume": 864817.0}, {"date": "2023-04-05", "close": 46.41, "volume": 1090055.0}, {"date": "2023-04-06", "close": 45.78, "volume": 581446.0}, {"date": "2023-04-10", "close": 46.7, "volume": 618094.0}, {"date": "2023-04-11", "close": 47.0, "volume": 687812.0}, {"date": "2023-04-12", "close": 46.75, "volume": 650282.0}, {"date": "2023-04-13", "close": 47.22, "volume": 923336.0}, {"date": "2023-04-14", "close": 47.34, "volume": 754560.0}, {"date": "2023-04-17", "close": 47.34, "volume": 1281238.0}, {"date": "2023-04-18", "close": 47.54, "volume": 1164977.0}, {"date": "2023-04-19", "close": 48.02, "volume": 1305297.0}, {"date": "2023-04-20", "close": 48.0, "volume": 1227421.0}, {"date": "2023-04-21", "close": 47.81, "volume": 809051.0}, {"date": "2023-04-24", "close": 47.87, "volume": 1420745.0}, {"date": "2023-04-25", "close": 44.14, "volume": 3031157.0}, {"date": "2023-04-26", "close": 43.22, "volume": 1927787.0}, {"date": "2023-04-27", "close": 43.28, "volume": 1501891.0}, {"date": "2023-04-28", "close": 43.45, "volume": 1351842.0}, {"date": "2023-05-01", "close": 43.29, "volume": 1066323.0}, {"date": "2023-05-02", "close": 42.86, "volume": 937698.0}, {"date": "2023-05-03", "close": 41.92, "volume": 1452862.0}, {"date": "2023-05-04", "close": 40.76, "volume": 1389091.0}, {"date": "2023-05-05", "close": 41.56, "volume": 809708.0}, {"date": "2023-05-08", "close": 41.46, "volume": 1575984.0}, {"date": "2023-05-09", "close": 40.88, "volume": 956026.0}, {"date": "2023-05-10", "close": 40.33, "volume": 1084949.0}, {"date": "2023-05-11", "close": 40.21, "volume": 871674.0}, {"date": "2023-05-12", "close": 40.14, "volume": 596314.0}, {"date": "2023-05-15", "close": 41.15, "volume": 1038475.0}, {"date": "2023-05-16", "close": 40.29, "volume": 597272.0}, {"date": "2023-05-17", "close": 40.96, "volume": 1144060.0}, {"date": "2023-05-18", "close": 41.74, "volume": 603115.0}, {"date": "2023-05-19", "close": 41.46, "volume": 822862.0}, {"date": "2023-05-22", "close": 41.91, "volume": 600312.0}, {"date": "2023-05-23", "close": 41.31, "volume": 531712.0}, {"date": "2023-05-24", "close": 40.64, "volume": 711882.0}, {"date": "2023-05-25", "close": 40.58, "volume": 582513.0}, {"date": "2023-05-26", "close": 41.97, "volume": 725452.0}, {"date": "2023-05-30", "close": 42.46, "volume": 1799080.0}, {"date": "2023-05-31", "close": 41.52, "volume": 2287293.0}, {"date": "2023-06-01", "close": 41.83, "volume": 952970.0}, {"date": "2023-06-02", "close": 42.94, "volume": 726911.0}, {"date": "2023-06-05", "close": 42.72, "volume": 937697.0}, {"date": "2023-06-06", "close": 43.88, "volume": 565535.0}, {"date": "2023-06-07", "close": 44.57, "volume": 620568.0}, {"date": "2023-06-08", "close": 43.84, "volume": 885509.0}, {"date": "2023-06-09", "close": 43.82, "volume": 775830.0}, {"date": "2023-06-12", "close": 44.29, "volume": 758254.0}, {"date": "2023-06-13", "close": 44.83, "volume": 824172.0}, {"date": "2023-06-14", "close": 44.55, "volume": 999088.0}, {"date": "2023-06-15", "close": 45.01, "volume": 689997.0}, {"date": "2023-06-16", "close": 45.34, "volume": 1662355.0}, {"date": "2023-06-20", "close": 44.87, "volume": 683541.0}, {"date": "2023-06-21", "close": 44.54, "volume": 636470.0}, {"date": "2023-06-22", "close": 43.81, "volume": 760177.0}, {"date": "2023-06-23", "close": 43.12, "volume": 963634.0}, {"date": "2023-06-26", "close": 43.63, "volume": 793000.0}, {"date": "2023-06-27", "close": 44.49, "volume": 917721.0}, {"date": "2023-06-28", "close": 44.43, "volume": 751540.0}, {"date": "2023-06-29", "close": 44.46, "volume": 712824.0}, {"date": "2023-06-30", "close": 44.99, "volume": 1158975.0}, {"date": "2023-07-03", "close": 44.33, "volume": 950487.0}, {"date": "2023-07-05", "close": 43.95, "volume": 1656552.0}, {"date": "2023-07-06", "close": 43.42, "volume": 1099620.0}, {"date": "2023-07-07", "close": 44.41, "volume": 1103666.0}, {"date": "2023-07-10", "close": 44.54, "volume": 863112.0}, {"date": "2023-07-11", "close": 45.2, "volume": 1138732.0}, {"date": "2023-07-12", "close": 45.45, "volume": 1118173.0}, {"date": "2023-07-13", "close": 45.77, "volume": 856144.0}, {"date": "2023-07-14", "close": 45.47, "volume": 999493.0}, {"date": "2023-07-17", "close": 46.24, "volume": 1073974.0}, {"date": "2023-07-18", "close": 47.18, "volume": 919335.0}, {"date": "2023-07-19", "close": 47.09, "volume": 897952.0}, {"date": "2023-07-20", "close": 46.28, "volume": 1028521.0}, {"date": "2023-07-21", "close": 46.41, "volume": 930741.0}, {"date": "2023-07-24", "close": 46.48, "volume": 1324186.0}, {"date": "2023-07-25", "close": 42.55, "volume": 2499058.0}, {"date": "2023-07-26", "close": 41.83, "volume": 2039832.0}, {"date": "2023-07-27", "close": 41.82, "volume": 1698247.0}, {"date": "2023-07-28", "close": 42.05, "volume": 1972846.0}, {"date": "2023-07-31", "close": 42.25, "volume": 1216369.0}, {"date": "2023-08-01", "close": 42.0, "volume": 1428533.0}, {"date": "2023-08-02", "close": 41.73, "volume": 734317.0}, {"date": "2023-08-03", "close": 41.49, "volume": 841190.0}, {"date": "2023-08-04", "close": 40.96, "volume": 876093.0}, {"date": "2023-08-07", "close": 41.14, "volume": 1042499.0}, {"date": "2023-08-08", "close": 40.87, "volume": 1043084.0}, {"date": "2023-08-09", "close": 40.69, "volume": 1532510.0}, {"date": "2023-08-10", "close": 40.3, "volume": 1319297.0}, {"date": "2023-08-11", "close": 39.22, "volume": 898585.0}, {"date": "2023-08-14", "close": 40.07, "volume": 1639695.0}, {"date": "2023-08-15", "close": 39.46, "volume": 1201892.0}, {"date": "2023-08-16", "close": 38.55, "volume": 954470.0}, {"date": "2023-08-17", "close": 37.98, "volume": 699345.0}, {"date": "2023-08-18", "close": 37.71, "volume": 781575.0}, {"date": "2023-08-21", "close": 37.41, "volume": 753881.0}, {"date": "2023-08-22", "close": 37.4, "volume": 765080.0}, {"date": "2023-08-23", "close": 37.49, "volume": 775693.0}, {"date": "2023-08-24", "close": 37.15, "volume": 955208.0}, {"date": "2023-08-25", "close": 37.1, "volume": 1026215.0}, {"date": "2023-08-28", "close": 37.6, "volume": 950702.0}, {"date": "2023-08-29", "close": 37.9, "volume": 1188892.0}, {"date": "2023-08-30", "close": 37.57, "volume": 959415.0}, {"date": "2023-08-31", "close": 37.62, "volume": 1313141.0}, {"date": "2023-09-01", "close": 38.0, "volume": 1516959.0}, {"date": "2023-09-05", "close": 38.39, "volume": 3728714.0}, {"date": "2023-09-06", "close": 38.23, "volume": 1974578.0}, {"date": "2023-09-07", "close": 36.84, "volume": 3158175.0}, {"date": "2023-09-08", "close": 37.1, "volume": 1855655.0}, {"date": "2023-09-11", "close": 37.17, "volume": 2327060.0}, {"date": "2023-09-12", "close": 37.42, "volume": 2374945.0}, {"date": "2023-09-13", "close": 37.24, "volume": 2535369.0}, {"date": "2023-09-14", "close": 37.35, "volume": 2481440.0}, {"date": "2023-09-15", "close": 37.89, "volume": 23136860.0}, {"date": "2023-09-18", "close": 37.93, "volume": 2405202.0}, {"date": "2023-09-19", "close": 37.75, "volume": 1728909.0}, {"date": "2023-09-20", "close": 37.24, "volume": 1707213.0}, {"date": "2023-09-21", "close": 36.7, "volume": 1521931.0}, {"date": "2023-09-22", "close": 36.84, "volume": 1786855.0}, {"date": "2023-09-25", "close": 36.54, "volume": 1322187.0}, {"date": "2023-09-26", "close": 36.17, "volume": 1791717.0}, {"date": "2023-09-27", "close": 37.18, "volume": 2995864.0}, {"date": "2023-09-28", "close": 38.22, "volume": 2351624.0}, {"date": "2023-09-29", "close": 37.82, "volume": 1545566.0}, {"date": "2023-10-02", "close": 37.65, "volume": 1821967.0}, {"date": "2023-10-03", "close": 37.59, "volume": 2425527.0}, {"date": "2023-10-04", "close": 37.83, "volume": 1592107.0}, {"date": "2023-10-05", "close": 36.71, "volume": 1474043.0}, {"date": "2023-10-06", "close": 37.34, "volume": 1224280.0}, {"date": "2023-10-09", "close": 37.36, "volume": 1305829.0}, {"date": "2023-10-10", "close": 37.64, "volume": 1360967.0}, {"date": "2023-10-11", "close": 37.74, "volume": 1179357.0}, {"date": "2023-10-12", "close": 37.41, "volume": 1200087.0}, {"date": "2023-10-13", "close": 36.78, "volume": 1211691.0}, {"date": "2023-10-16", "close": 37.43, "volume": 1328026.0}, {"date": "2023-10-17", "close": 37.69, "volume": 1260786.0}, {"date": "2023-10-18", "close": 36.43, "volume": 1142676.0}, {"date": "2023-10-19", "close": 35.75, "volume": 1443857.0}, {"date": "2023-10-20", "close": 35.56, "volume": 1947434.0}, {"date": "2023-10-23", "close": 34.83, "volume": 1495130.0}, {"date": "2023-10-24", "close": 35.17, "volume": 1170407.0}, {"date": "2023-10-25", "close": 34.44, "volume": 949368.0}, {"date": "2023-10-26", "close": 34.56, "volume": 1645010.0}, {"date": "2023-10-27", "close": 34.31, "volume": 1526977.0}, {"date": "2023-10-30", "close": 34.1, "volume": 2412231.0}, {"date": "2023-10-31", "close": 31.88, "volume": 3270428.0}, {"date": "2023-11-01", "close": 31.65, "volume": 2397357.0}, {"date": "2023-11-02", "close": 31.73, "volume": 2280731.0}, {"date": "2023-11-03", "close": 32.46, "volume": 1661141.0}, {"date": "2023-11-06", "close": 31.86, "volume": 2261598.0}, {"date": "2023-11-07", "close": 31.61, "volume": 1523768.0}, {"date": "2023-11-08", "close": 31.32, "volume": 1655864.0}, {"date": "2023-11-09", "close": 30.88, "volume": 2381046.0}, {"date": "2023-11-10", "close": 31.55, "volume": 2055508.0}, {"date": "2023-11-13", "close": 31.07, "volume": 2461159.0}, {"date": "2023-11-14", "close": 32.72, "volume": 3422226.0}, {"date": "2023-11-15", "close": 33.0, "volume": 2875203.0}, {"date": "2023-11-16", "close": 32.69, "volume": 1379544.0}, {"date": "2023-11-17", "close": 32.62, "volume": 1209895.0}, {"date": "2023-11-20", "close": 32.32, "volume": 2721764.0}, {"date": "2023-11-21", "close": 31.8, "volume": 2010952.0}, {"date": "2023-11-22", "close": 31.8, "volume": 1301108.0}, {"date": "2023-11-24", "close": 31.99, "volume": 605687.0}, {"date": "2023-11-27", "close": 31.89, "volume": 2416794.0}, {"date": "2023-11-28", "close": 32.29, "volume": 1577528.0}, {"date": "2023-11-29", "close": 32.37, "volume": 2051615.0}, {"date": "2023-11-30", "close": 32.51, "volume": 9920123.0}, {"date": "2023-12-01", "close": 33.18, "volume": 1684724.0}, {"date": "2023-12-04", "close": 33.32, "volume": 1934298.0}, {"date": "2023-12-05", "close": 32.89, "volume": 1773009.0}, {"date": "2023-12-06", "close": 33.05, "volume": 1455434.0}, {"date": "2023-12-07", "close": 33.66, "volume": 1595952.0}, {"date": "2023-12-08", "close": 33.36, "volume": 4871520.0}, {"date": "2023-12-11", "close": 33.81, "volume": 2149819.0}, {"date": "2023-12-12", "close": 33.73, "volume": 1350128.0}, {"date": "2023-12-13", "close": 34.85, "volume": 1388797.0}, {"date": "2023-12-14", "close": 36.59, "volume": 2609400.0}, {"date": "2023-12-15", "close": 36.06, "volume": 2574247.0}, {"date": "2023-12-18", "close": 35.84, "volume": 2150636.0}, {"date": "2023-12-19", "close": 36.6, "volume": 1861130.0}, {"date": "2023-12-20", "close": 36.47, "volume": 4111068.0}, {"date": "2023-12-21", "close": 37.49, "volume": 2395769.0}, {"date": "2023-12-22", "close": 37.38, "volume": 3862670.0}, {"date": "2023-12-26", "close": 37.55, "volume": 3104631.0}, {"date": "2023-12-27", "close": 37.81, "volume": 948777.0}, {"date": "2023-12-28", "close": 37.76, "volume": 928283.0}, {"date": "2023-12-29", "close": 37.57, "volume": 1474976.0}, {"date": "2024-01-02", "close": 37.12, "volume": 2363594.0}, {"date": "2024-01-03", "close": 36.2, "volume": 3103066.0}, {"date": "2024-01-04", "close": 36.04, "volume": 2913411.0}, {"date": "2024-01-05", "close": 36.22, "volume": 2462658.0}, {"date": "2024-01-08", "close": 35.93, "volume": 2597013.0}, {"date": "2024-01-09", "close": 35.62, "volume": 2056260.0}, {"date": "2024-01-10", "close": 35.05, "volume": 2321121.0}, {"date": "2024-01-11", "close": 34.79, "volume": 1943174.0}, {"date": "2024-01-12", "close": 34.26, "volume": 1388560.0}, {"date": "2024-01-16", "close": 34.24, "volume": 2221695.0}, {"date": "2024-01-17", "close": 33.82, "volume": 1616024.0}, {"date": "2024-01-18", "close": 34.42, "volume": 3880695.0}, {"date": "2024-01-19", "close": 34.45, "volume": 1972332.0}, {"date": "2024-01-22", "close": 34.99, "volume": 1672192.0}, {"date": "2024-01-23", "close": 35.33, "volume": 2026237.0}, {"date": "2024-01-24", "close": 35.32, "volume": 1609772.0}, {"date": "2024-01-25", "close": 35.4, "volume": 1235637.0}, {"date": "2024-01-26", "close": 35.45, "volume": 3066848.0}, {"date": "2024-01-29", "close": 35.75, "volume": 3859333.0}, {"date": "2024-01-30", "close": 37.35, "volume": 2794570.0}, {"date": "2024-01-31", "close": 36.17, "volume": 2027430.0}, {"date": "2024-02-01", "close": 36.78, "volume": 1102528.0}, {"date": "2024-02-02", "close": 36.56, "volume": 1117884.0}, {"date": "2024-02-05", "close": 36.12, "volume": 1728622.0}, {"date": "2024-02-06", "close": 33.06, "volume": 5826703.0}, {"date": "2024-02-07", "close": 33.17, "volume": 3029821.0}, {"date": "2024-02-08", "close": 32.71, "volume": 2893074.0}, {"date": "2024-02-09", "close": 32.95, "volume": 1687927.0}, {"date": "2024-02-12", "close": 33.62, "volume": 2596802.0}, {"date": "2024-02-13", "close": 32.35, "volume": 2688284.0}, {"date": "2024-02-14", "close": 32.74, "volume": 2609712.0}, {"date": "2024-02-15", "close": 33.81, "volume": 2977783.0}, {"date": "2024-02-16", "close": 33.68, "volume": 3610258.0}, {"date": "2024-02-20", "close": 33.67, "volume": 3163348.0}, {"date": "2024-02-21", "close": 34.25, "volume": 3452621.0}, {"date": "2024-02-22", "close": 34.26, "volume": 2165235.0}, {"date": "2024-02-23", "close": 35.03, "volume": 1254921.0}, {"date": "2024-02-26", "close": 34.43, "volume": 4595356.0}, {"date": "2024-02-27", "close": 34.01, "volume": 3390793.0}, {"date": "2024-02-28", "close": 33.87, "volume": 1398403.0}, {"date": "2024-02-29", "close": 34.42, "volume": 2472249.0}, {"date": "2024-03-01", "close": 34.73, "volume": 947057.0}, {"date": "2024-03-04", "close": 35.18, "volume": 1467504.0}, {"date": "2024-03-05", "close": 33.91, "volume": 2182864.0}, {"date": "2024-03-06", "close": 34.41, "volume": 1265830.0}, {"date": "2024-03-07", "close": 35.07, "volume": 1549550.0}, {"date": "2024-03-08", "close": 35.37, "volume": 2449825.0}, {"date": "2024-03-11", "close": 35.49, "volume": 1474264.0}, {"date": "2024-03-12", "close": 35.71, "volume": 2056789.0}, {"date": "2024-03-13", "close": 35.81, "volume": 2189743.0}, {"date": "2024-03-14", "close": 35.42, "volume": 1786173.0}, {"date": "2024-03-15", "close": 35.57, "volume": 2876645.0}, {"date": "2024-03-18", "close": 35.8, "volume": 1408340.0}, {"date": "2024-03-19", "close": 35.69, "volume": 1904670.0}, {"date": "2024-03-20", "close": 36.37, "volume": 832582.0}, {"date": "2024-03-21", "close": 36.27, "volume": 2325806.0}, {"date": "2024-03-22", "close": 35.7, "volume": 1360837.0}, {"date": "2024-03-25", "close": 35.67, "volume": 697412.0}, {"date": "2024-03-26", "close": 34.91, "volume": 1963523.0}, {"date": "2024-03-27", "close": 36.43, "volume": 1418239.0}, {"date": "2024-03-28", "close": 36.74, "volume": 958464.0}, {"date": "2024-04-01", "close": 36.46, "volume": 1380852.0}, {"date": "2024-04-02", "close": 36.29, "volume": 1579773.0}, {"date": "2024-04-03", "close": 36.76, "volume": 1863917.0}, {"date": "2024-04-04", "close": 36.05, "volume": 980251.0}, {"date": "2024-04-05", "close": 35.44, "volume": 783927.0}, {"date": "2024-04-08", "close": 35.89, "volume": 762306.0}, {"date": "2024-04-09", "close": 36.19, "volume": 1457945.0}, {"date": "2024-04-10", "close": 35.22, "volume": 932548.0}, {"date": "2024-04-11", "close": 35.32, "volume": 2004459.0}, {"date": "2024-04-12", "close": 34.58, "volume": 1032288.0}, {"date": "2024-04-15", "close": 33.98, "volume": 1021182.0}, {"date": "2024-04-16", "close": 33.67, "volume": 1225342.0}, {"date": "2024-04-17", "close": 33.48, "volume": 1370638.0}, {"date": "2024-04-18", "close": 33.51, "volume": 948941.0}, {"date": "2024-04-19", "close": 33.7, "volume": 1725508.0}, {"date": "2024-04-22", "close": 33.71, "volume": 1623806.0}, {"date": "2024-04-23", "close": 34.26, "volume": 998416.0}, {"date": "2024-04-24", "close": 34.42, "volume": 1046277.0}, {"date": "2024-04-25", "close": 34.38, "volume": 1042663.0}, {"date": "2024-04-26", "close": 34.98, "volume": 1173906.0}, {"date": "2024-04-29", "close": 35.76, "volume": 1865186.0}, {"date": "2024-04-30", "close": 38.31, "volume": 14624340.0}, {"date": "2024-05-01", "close": 38.99, "volume": 4875174.0}, {"date": "2024-05-02", "close": 39.4, "volume": 3215160.0}, {"date": "2024-05-03", "close": 40.07, "volume": 3544118.0}, {"date": "2024-05-06", "close": 41.09, "volume": 3925594.0}, {"date": "2024-05-07", "close": 41.99, "volume": 4180774.0}, {"date": "2024-05-08", "close": 42.55, "volume": 3885416.0}, {"date": "2024-05-09", "close": 42.64, "volume": 1651447.0}, {"date": "2024-05-10", "close": 42.34, "volume": 1479252.0}, {"date": "2024-05-13", "close": 42.61, "volume": 3170182.0}, {"date": "2024-05-14", "close": 42.69, "volume": 2201829.0}, {"date": "2024-05-15", "close": 43.02, "volume": 1767313.0}, {"date": "2024-05-16", "close": 42.64, "volume": 1927545.0}, {"date": "2024-05-17", "close": 42.77, "volume": 1766667.0}, {"date": "2024-05-20", "close": 42.54, "volume": 1690217.0}, {"date": "2024-05-21", "close": 42.56, "volume": 1259948.0}, {"date": "2024-05-22", "close": 42.0, "volume": 1431965.0}, {"date": "2024-05-23", "close": 41.88, "volume": 1187902.0}, {"date": "2024-05-24", "close": 41.85, "volume": 1135292.0}, {"date": "2024-05-28", "close": 41.74, "volume": 1635967.0}, {"date": "2024-05-29", "close": 40.46, "volume": 1666975.0}, {"date": "2024-05-30", "close": 40.5, "volume": 2157651.0}, {"date": "2024-05-31", "close": 41.32, "volume": 1596891.0}, {"date": "2024-06-03", "close": 41.18, "volume": 3106322.0}, {"date": "2024-06-04", "close": 40.16, "volume": 1956849.0}, {"date": "2024-06-05", "close": 40.11, "volume": 1669509.0}, {"date": "2024-06-06", "close": 39.2, "volume": 2103480.0}, {"date": "2024-06-07", "close": 39.46, "volume": 1293228.0}, {"date": "2024-06-10", "close": 39.54, "volume": 1369551.0}, {"date": "2024-06-11", "close": 39.22, "volume": 1595618.0}, {"date": "2024-06-12", "close": 39.64, "volume": 1088677.0}, {"date": "2024-06-13", "close": 39.3, "volume": 1421608.0}, {"date": "2024-06-14", "close": 38.15, "volume": 2211092.0}, {"date": "2024-06-17", "close": 38.44, "volume": 1333475.0}, {"date": "2024-06-18", "close": 38.73, "volume": 2358736.0}, {"date": "2024-06-20", "close": 38.4, "volume": 1135224.0}, {"date": "2024-06-21", "close": 38.01, "volume": 2479850.0}, {"date": "2024-06-24", "close": 38.24, "volume": 822378.0}, {"date": "2024-06-25", "close": 37.31, "volume": 1973076.0}, {"date": "2024-06-26", "close": 37.06, "volume": 3330922.0}, {"date": "2024-06-27", "close": 37.26, "volume": 3559489.0}, {"date": "2024-06-28", "close": 37.39, "volume": 2638993.0}, {"date": "2024-07-01", "close": 37.36, "volume": 2947470.0}, {"date": "2024-07-02", "close": 37.69, "volume": 1724196.0}, {"date": "2024-07-03", "close": 37.92, "volume": 545969.0}, {"date": "2024-07-05", "close": 37.91, "volume": 2017145.0}, {"date": "2024-07-08", "close": 38.59, "volume": 1516172.0}, {"date": "2024-07-09", "close": 38.57, "volume": 1661606.0}, {"date": "2024-07-10", "close": 39.27, "volume": 1923220.0}, {"date": "2024-07-11", "close": 40.1, "volume": 2306470.0}, {"date": "2024-07-12", "close": 40.7, "volume": 2476912.0}, {"date": "2024-07-15", "close": 40.91, "volume": 2803166.0}, {"date": "2024-07-16", "close": 42.3, "volume": 1469807.0}, {"date": "2024-07-17", "close": 41.71, "volume": 1822012.0}, {"date": "2024-07-18", "close": 41.52, "volume": 1895489.0}, {"date": "2024-07-19", "close": 38.89, "volume": 2833889.0}, {"date": "2024-07-22", "close": 39.15, "volume": 1586028.0}, {"date": "2024-07-23", "close": 38.98, "volume": 1471535.0}, {"date": "2024-07-24", "close": 37.25, "volume": 1925412.0}, {"date": "2024-07-25", "close": 37.25, "volume": 2037657.0}, {"date": "2024-07-26", "close": 38.23, "volume": 1752836.0}, {"date": "2024-07-29", "close": 37.9, "volume": 3489938.0}, {"date": "2024-07-30", "close": 38.17, "volume": 3532009.0}, {"date": "2024-07-31", "close": 38.99, "volume": 2324296.0}, {"date": "2024-08-01", "close": 37.29, "volume": 2344317.0}, {"date": "2024-08-02", "close": 36.24, "volume": 1771198.0}, {"date": "2024-08-05", "close": 35.25, "volume": 1984955.0}, {"date": "2024-08-06", "close": 35.14, "volume": 1781515.0}, {"date": "2024-08-07", "close": 34.98, "volume": 1727998.0}, {"date": "2024-08-08", "close": 36.18, "volume": 2788624.0}, {"date": "2024-08-09", "close": 36.04, "volume": 3305681.0}, {"date": "2024-08-12", "close": 35.95, "volume": 2158040.0}, {"date": "2024-08-13", "close": 36.44, "volume": 1305869.0}, {"date": "2024-08-14", "close": 35.97, "volume": 1357273.0}, {"date": "2024-08-15", "close": 37.11, "volume": 1255799.0}, {"date": "2024-08-16", "close": 36.9, "volume": 923595.0}, {"date": "2024-08-19", "close": 37.37, "volume": 1068308.0}, {"date": "2024-08-20", "close": 37.03, "volume": 717543.0}, {"date": "2024-08-21", "close": 37.31, "volume": 746300.0}, {"date": "2024-08-22", "close": 36.83, "volume": 773651.0}, {"date": "2024-08-23", "close": 38.38, "volume": 1062252.0}, {"date": "2024-08-26", "close": 38.38, "volume": 1030219.0}, {"date": "2024-08-27", "close": 38.04, "volume": 736990.0}, {"date": "2024-08-28", "close": 37.88, "volume": 966983.0}, {"date": "2024-08-29", "close": 37.96, "volume": 743356.0}, {"date": "2024-08-30", "close": 38.55, "volume": 1200644.0}, {"date": "2024-09-03", "close": 36.6, "volume": 874167.0}, {"date": "2024-09-04", "close": 36.51, "volume": 1290175.0}, {"date": "2024-09-05", "close": 36.26, "volume": 963773.0}, {"date": "2024-09-06", "close": 35.19, "volume": 754699.0}, {"date": "2024-09-09", "close": 34.91, "volume": 1177285.0}, {"date": "2024-09-10", "close": 34.51, "volume": 734963.0}, {"date": "2024-09-11", "close": 34.59, "volume": 834289.0}, {"date": "2024-09-12", "close": 34.15, "volume": 2512177.0}, {"date": "2024-09-13", "close": 34.66, "volume": 1206551.0}, {"date": "2024-09-16", "close": 35.04, "volume": 1138743.0}, {"date": "2024-09-17", "close": 35.72, "volume": 970811.0}, {"date": "2024-09-18", "close": 35.44, "volume": 2119877.0}, {"date": "2024-09-19", "close": 36.41, "volume": 1042411.0}, {"date": "2024-09-20", "close": 35.35, "volume": 2442011.0}, {"date": "2024-09-23", "close": 35.62, "volume": 947831.0}, {"date": "2024-09-24", "close": 36.01, "volume": 692570.0}, {"date": "2024-09-25", "close": 35.22, "volume": 582857.0}, {"date": "2024-09-26", "close": 36.65, "volume": 973509.0}, {"date": "2024-09-27", "close": 36.98, "volume": 904704.0}, {"date": "2024-09-30", "close": 35.86, "volume": 1121268.0}, {"date": "2024-10-01", "close": 35.14, "volume": 1143949.0}, {"date": "2024-10-02", "close": 34.78, "volume": 975558.0}, {"date": "2024-10-03", "close": 34.38, "volume": 655745.0}, {"date": "2024-10-04", "close": 34.9, "volume": 811462.0}, {"date": "2024-10-07", "close": 35.75, "volume": 2085846.0}, {"date": "2024-10-08", "close": 34.9, "volume": 1309835.0}, {"date": "2024-10-09", "close": 35.14, "volume": 668171.0}, {"date": "2024-10-10", "close": 35.22, "volume": 1420884.0}, {"date": "2024-10-11", "close": 35.96, "volume": 991366.0}, {"date": "2024-10-14", "close": 36.49, "volume": 1194091.0}, {"date": "2024-10-15", "close": 35.45, "volume": 828281.0}, {"date": "2024-10-16", "close": 35.91, "volume": 708658.0}, {"date": "2024-10-17", "close": 36.13, "volume": 841244.0}, {"date": "2024-10-18", "close": 35.99, "volume": 828822.0}, {"date": "2024-10-21", "close": 35.45, "volume": 960357.0}, {"date": "2024-10-22", "close": 35.03, "volume": 2218993.0}, {"date": "2024-10-23", "close": 34.88, "volume": 999612.0}, {"date": "2024-10-24", "close": 34.94, "volume": 1215719.0}, {"date": "2024-10-25", "close": 35.1, "volume": 966233.0}, {"date": "2024-10-28", "close": 35.55, "volume": 843573.0}, {"date": "2024-10-29", "close": 35.33, "volume": 668497.0}, {"date": "2024-10-30", "close": 34.98, "volume": 942925.0}, {"date": "2024-10-31", "close": 34.34, "volume": 1560821.0}, {"date": "2024-11-01", "close": 34.48, "volume": 1698720.0}, {"date": "2024-11-04", "close": 33.64, "volume": 2346892.0}, {"date": "2024-11-05", "close": 31.58, "volume": 3305295.0}, {"date": "2024-11-06", "close": 33.46, "volume": 1710011.0}, {"date": "2024-11-07", "close": 33.48, "volume": 1622307.0}, {"date": "2024-11-08", "close": 33.09, "volume": 807556.0}, {"date": "2024-11-11", "close": 32.6, "volume": 1029778.0}, {"date": "2024-11-12", "close": 32.85, "volume": 1662066.0}, {"date": "2024-11-13", "close": 32.67, "volume": 1231329.0}, {"date": "2024-11-14", "close": 32.62, "volume": 1507323.0}, {"date": "2024-11-15", "close": 31.83, "volume": 1797214.0}, {"date": "2024-11-18", "close": 31.55, "volume": 1453714.0}, {"date": "2024-11-19", "close": 30.98, "volume": 1505725.0}, {"date": "2024-11-20", "close": 30.72, "volume": 1189987.0}, {"date": "2024-11-21", "close": 30.87, "volume": 1966076.0}, {"date": "2024-11-22", "close": 31.89, "volume": 1115938.0}, {"date": "2024-11-25", "close": 33.58, "volume": 2057961.0}, {"date": "2024-11-26", "close": 32.17, "volume": 1315717.0}, {"date": "2024-11-27", "close": 32.11, "volume": 689776.0}, {"date": "2024-11-29", "close": 32.14, "volume": 579438.0}, {"date": "2024-12-02", "close": 32.33, "volume": 3969536.0}, {"date": "2024-12-03", "close": 32.12, "volume": 1625544.0}, {"date": "2024-12-04", "close": 31.73, "volume": 1579062.0}, {"date": "2024-12-05", "close": 31.14, "volume": 1962901.0}, {"date": "2024-12-06", "close": 30.62, "volume": 2496662.0}, {"date": "2024-12-09", "close": 30.89, "volume": 2303720.0}, {"date": "2024-12-10", "close": 30.97, "volume": 2229281.0}, {"date": "2024-12-11", "close": 30.6, "volume": 1331137.0}, {"date": "2024-12-12", "close": 30.45, "volume": 1082278.0}, {"date": "2024-12-13", "close": 30.37, "volume": 1252504.0}, {"date": "2024-12-16", "close": 30.25, "volume": 1819970.0}, {"date": "2024-12-17", "close": 29.48, "volume": 1299938.0}, {"date": "2024-12-18", "close": 28.17, "volume": 1892775.0}, {"date": "2024-12-19", "close": 27.32, "volume": 6537241.0}, {"date": "2024-12-20", "close": 27.24, "volume": 4605205.0}, {"date": "2024-12-23", "close": 27.44, "volume": 1079363.0}, {"date": "2024-12-24", "close": 27.4, "volume": 466212.0}, {"date": "2024-12-26", "close": 27.81, "volume": 1335214.0}, {"date": "2024-12-27", "close": 27.38, "volume": 1050978.0}, {"date": "2024-12-30", "close": 27.12, "volume": 945929.0}, {"date": "2024-12-31", "close": 27.4, "volume": 873026.0}, {"date": "2025-01-02", "close": 27.25, "volume": 1295035.0}, {"date": "2025-01-03", "close": 27.6, "volume": 1054018.0}, {"date": "2025-01-06", "close": 28.34, "volume": 1522847.0}, {"date": "2025-01-07", "close": 28.42, "volume": 1194092.0}, {"date": "2025-01-08", "close": 27.73, "volume": 1123451.0}, {"date": "2025-01-10", "close": 27.26, "volume": 1047696.0}, {"date": "2025-01-13", "close": 27.46, "volume": 1015948.0}, {"date": "2025-01-14", "close": 27.74, "volume": 1616954.0}, {"date": "2025-01-15", "close": 28.17, "volume": 825767.0}, {"date": "2025-01-16", "close": 28.28, "volume": 1024545.0}, {"date": "2025-01-17", "close": 28.42, "volume": 981698.0}, {"date": "2025-01-21", "close": 28.93, "volume": 1306273.0}, {"date": "2025-01-22", "close": 28.77, "volume": 1207867.0}, {"date": "2025-01-23", "close": 29.08, "volume": 1134546.0}, {"date": "2025-01-24", "close": 28.6, "volume": 1285288.0}, {"date": "2025-01-27", "close": 28.59, "volume": 1697547.0}, {"date": "2025-01-28", "close": 27.99, "volume": 1416288.0}, {"date": "2025-01-29", "close": 27.54, "volume": 2621750.0}, {"date": "2025-01-30", "close": 27.43, "volume": 2455756.0}, {"date": "2025-01-31", "close": 27.16, "volume": 1748903.0}, {"date": "2025-02-03", "close": 25.62, "volume": 2821425.0}, {"date": "2025-02-04", "close": 25.74, "volume": 1360038.0}, {"date": "2025-02-05", "close": 25.59, "volume": 1420466.0}, {"date": "2025-02-06", "close": 25.48, "volume": 1258068.0}, {"date": "2025-02-07", "close": 25.86, "volume": 1828958.0}, {"date": "2025-02-10", "close": 25.81, "volume": 2272759.0}, {"date": "2025-02-11", "close": 25.8, "volume": 2163736.0}, {"date": "2025-02-12", "close": 28.01, "volume": 4574672.0}, {"date": "2025-02-13", "close": 28.85, "volume": 2955223.0}, {"date": "2025-02-14", "close": 29.54, "volume": 2151996.0}, {"date": "2025-02-18", "close": 29.67, "volume": 1909825.0}, {"date": "2025-02-19", "close": 30.0, "volume": 1569934.0}, {"date": "2025-02-20", "close": 29.97, "volume": 1235078.0}, {"date": "2025-02-21", "close": 29.49, "volume": 1309102.0}, {"date": "2025-02-24", "close": 29.48, "volume": 1905766.0}, {"date": "2025-02-25", "close": 29.48, "volume": 1789981.0}, {"date": "2025-02-26", "close": 29.38, "volume": 1361102.0}, {"date": "2025-02-27", "close": 28.78, "volume": 1305841.0}, {"date": "2025-02-28", "close": 28.85, "volume": 2104632.0}, {"date": "2025-03-03", "close": 27.32, "volume": 1587094.0}, {"date": "2025-03-04", "close": 26.53, "volume": 2985179.0}, {"date": "2025-03-05", "close": 27.1, "volume": 1803056.0}, {"date": "2025-03-06", "close": 27.84, "volume": 1978793.0}, {"date": "2025-03-07", "close": 28.72, "volume": 2635830.0}, {"date": "2025-03-10", "close": 28.13, "volume": 2535857.0}, {"date": "2025-03-11", "close": 27.59, "volume": 1810620.0}, {"date": "2025-03-12", "close": 26.78, "volume": 1479927.0}, {"date": "2025-03-13", "close": 26.46, "volume": 1256829.0}, {"date": "2025-03-14", "close": 27.18, "volume": 1627047.0}, {"date": "2025-03-17", "close": 27.74, "volume": 1666548.0}, {"date": "2025-03-18", "close": 27.81, "volume": 1178669.0}, {"date": "2025-03-19", "close": 27.99, "volume": 1117999.0}, {"date": "2025-03-20", "close": 27.9, "volume": 1015359.0}, {"date": "2025-03-21", "close": 27.15, "volume": 2199141.0}, {"date": "2025-03-24", "close": 27.79, "volume": 1249463.0}, {"date": "2025-03-25", "close": 27.85, "volume": 994087.0}, {"date": "2025-03-26", "close": 27.46, "volume": 1026796.0}, {"date": "2025-03-27", "close": 26.12, "volume": 2560496.0}, {"date": "2025-03-28", "close": 24.75, "volume": 2867973.0}, {"date": "2025-03-31", "close": 24.27, "volume": 2481895.0}, {"date": "2025-04-01", "close": 24.23, "volume": 1774380.0}, {"date": "2025-04-02", "close": 24.61, "volume": 1546034.0}, {"date": "2025-04-03", "close": 20.25, "volume": 5011975.0}, {"date": "2025-04-04", "close": 18.72, "volume": 4753162.0}, {"date": "2025-04-07", "close": 18.9, "volume": 3829479.0}, {"date": "2025-04-08", "close": 17.69, "volume": 3098963.0}, {"date": "2025-04-09", "close": 20.88, "volume": 5231646.0}, {"date": "2025-04-10", "close": 19.44, "volume": 2906160.0}, {"date": "2025-04-11", "close": 19.57, "volume": 1946030.0}, {"date": "2025-04-14", "close": 19.99, "volume": 2301618.0}, {"date": "2025-04-15", "close": 19.75, "volume": 1679507.0}, {"date": "2025-04-16", "close": 19.17, "volume": 1394889.0}, {"date": "2025-04-17", "close": 19.47, "volume": 1564934.0}, {"date": "2025-04-21", "close": 18.87, "volume": 1598528.0}, {"date": "2025-04-22", "close": 19.58, "volume": 2130835.0}, {"date": "2025-04-23", "close": 20.12, "volume": 1321472.0}, {"date": "2025-04-24", "close": 21.64, "volume": 1822073.0}, {"date": "2025-04-25", "close": 21.29, "volume": 1296771.0}, {"date": "2025-04-28", "close": 21.37, "volume": 1162000.0}, {"date": "2025-04-29", "close": 21.37, "volume": 1085035.0}, {"date": "2025-04-30", "close": 21.4, "volume": 1679876.0}, {"date": "2025-05-01", "close": 21.37, "volume": 1446684.0}, {"date": "2025-05-02", "close": 22.07, "volume": 1114847.0}, {"date": "2025-05-05", "close": 21.98, "volume": 1571577.0}, {"date": "2025-05-06", "close": 21.63, "volume": 1321455.0}, {"date": "2025-05-07", "close": 21.69, "volume": 1662439.0}, {"date": "2025-05-08", "close": 22.46, "volume": 3400503.0}, {"date": "2025-05-09", "close": 25.55, "volume": 2991551.0}, {"date": "2025-05-12", "close": 27.67, "volume": 2821917.0}, {"date": "2025-05-13", "close": 28.23, "volume": 1980532.0}, {"date": "2025-05-14", "close": 27.79, "volume": 1445097.0}, {"date": "2025-05-15", "close": 27.32, "volume": 1747773.0}, {"date": "2025-05-16", "close": 27.17, "volume": 2200399.0}, {"date": "2025-05-19", "close": 26.65, "volume": 1174511.0}, {"date": "2025-05-20", "close": 26.87, "volume": 1229522.0}, {"date": "2025-05-21", "close": 25.57, "volume": 1616006.0}, {"date": "2025-05-22", "close": 25.53, "volume": 1325313.0}, {"date": "2025-05-23", "close": 25.19, "volume": 1908088.0}, {"date": "2025-05-27", "close": 26.2, "volume": 1627130.0}, {"date": "2025-05-28", "close": 26.32, "volume": 2144026.0}, {"date": "2025-05-29", "close": 26.86, "volume": 1735806.0}, {"date": "2025-05-30", "close": 26.06, "volume": 1633355.0}, {"date": "2025-06-02", "close": 25.7, "volume": 1027499.0}, {"date": "2025-06-03", "close": 26.54, "volume": 1022651.0}, {"date": "2025-06-04", "close": 26.6, "volume": 825979.0}, {"date": "2025-06-05", "close": 26.51, "volume": 956734.0}, {"date": "2025-06-06", "close": 27.03, "volume": 1093787.0}, {"date": "2025-06-09", "close": 27.77, "volume": 1406167.0}, {"date": "2025-06-10", "close": 28.33, "volume": 2106700.0}, {"date": "2025-06-11", "close": 28.69, "volume": 1901597.0}, {"date": "2025-06-12", "close": 28.76, "volume": 1215129.0}, {"date": "2025-06-13", "close": 27.49, "volume": 1886037.0}, {"date": "2025-06-16", "close": 28.55, "volume": 1098440.0}, {"date": "2025-06-17", "close": 27.81, "volume": 1442335.0}, {"date": "2025-06-18", "close": 28.31, "volume": 1260569.0}, {"date": "2025-06-20", "close": 28.27, "volume": 2683455.0}, {"date": "2025-06-23", "close": 28.62, "volume": 1245682.0}, {"date": "2025-06-24", "close": 29.02, "volume": 1473099.0}, {"date": "2025-06-25", "close": 29.16, "volume": 1136986.0}, {"date": "2025-06-26", "close": 30.01, "volume": 1841648.0}, {"date": "2025-06-27", "close": 29.96, "volume": 2305520.0}, {"date": "2025-06-30", "close": 30.11, "volume": 1335637.0}, {"date": "2025-07-01", "close": 31.08, "volume": 2191307.0}, {"date": "2025-07-02", "close": 32.06, "volume": 2455374.0}, {"date": "2025-07-03", "close": 32.22, "volume": 914125.0}, {"date": "2025-07-07", "close": 31.56, "volume": 1584350.0}, {"date": "2025-07-08", "close": 32.07, "volume": 1119155.0}, {"date": "2025-07-09", "close": 32.13, "volume": 1359167.0}, {"date": "2025-07-10", "close": 32.33, "volume": 1063040.0}, {"date": "2025-07-11", "close": 32.01, "volume": 1917445.0}, {"date": "2025-07-14", "close": 31.63, "volume": 1348127.0}, {"date": "2025-07-15", "close": 31.07, "volume": 1941297.0}, {"date": "2025-07-16", "close": 31.09, "volume": 1874946.0}, {"date": "2025-07-17", "close": 31.51, "volume": 1000146.0}, {"date": "2025-07-18", "close": 31.53, "volume": 1212520.0}, {"date": "2025-07-21", "close": 31.38, "volume": 1313339.0}, {"date": "2025-07-22", "close": 32.06, "volume": 1720043.0}, {"date": "2025-07-23", "close": 33.01, "volume": 1767102.0}, {"date": "2025-07-24", "close": 32.49, "volume": 1858463.0}, {"date": "2025-07-25", "close": 32.75, "volume": 1354102.0}, {"date": "2025-07-28", "close": 32.93, "volume": 1737057.0}, {"date": "2025-07-29", "close": 32.5, "volume": 2391093.0}, {"date": "2025-07-30", "close": 31.34, "volume": 4034348.0}, {"date": "2025-07-31", "close": 30.76, "volume": 2643832.0}, {"date": "2025-08-01", "close": 29.93, "volume": 2416008.0}, {"date": "2025-08-04", "close": 30.15, "volume": 2068893.0}, {"date": "2025-08-05", "close": 29.84, "volume": 2019051.0}, {"date": "2025-08-06", "close": 29.38, "volume": 1584320.0}, {"date": "2025-08-07", "close": 29.37, "volume": 1423331.0}, {"date": "2025-08-08", "close": 29.45, "volume": 1141979.0}, {"date": "2025-08-11", "close": 29.45, "volume": 1350819.0}, {"date": "2025-08-12", "close": 31.21, "volume": 1384554.0}, {"date": "2025-08-13", "close": 33.14, "volume": 2446984.0}, {"date": "2025-08-14", "close": 32.47, "volume": 1294990.0}, {"date": "2025-08-15", "close": 31.83, "volume": 1097898.0}, {"date": "2025-08-18", "close": 32.36, "volume": 1098293.0}, {"date": "2025-08-19", "close": 32.17, "volume": 1066974.0}, {"date": "2025-08-20", "close": 31.67, "volume": 958508.0}, {"date": "2025-08-21", "close": 31.19, "volume": 1219236.0}, {"date": "2025-08-22", "close": 33.43, "volume": 1789879.0}, {"date": "2025-08-25", "close": 33.08, "volume": 1171747.0}, {"date": "2025-08-26", "close": 33.09, "volume": 1298035.0}, {"date": "2025-08-27", "close": 33.52, "volume": 1645112.0}, {"date": "2025-08-28", "close": 33.39, "volume": 910686.0}, {"date": "2025-08-29", "close": 32.54, "volume": 1218431.0}, {"date": "2025-09-02", "close": 31.99, "volume": 938306.0}, {"date": "2025-09-03", "close": 31.82, "volume": 1045517.0}, {"date": "2025-09-04", "close": 32.24, "volume": 1020469.0}, {"date": "2025-09-05", "close": 32.03, "volume": 1407859.0}, {"date": "2025-09-08", "close": 32.01, "volume": 1915316.0}, {"date": "2025-09-09", "close": 31.69, "volume": 1203542.0}, {"date": "2025-09-10", "close": 31.49, "volume": 1290919.0}, {"date": "2025-09-11", "close": 32.19, "volume": 1365727.0}, {"date": "2025-09-12", "close": 31.26, "volume": 1358159.0}, {"date": "2025-09-15", "close": 31.87, "volume": 926266.0}, {"date": "2025-09-16", "close": 31.66, "volume": 1171326.0}, {"date": "2025-09-17", "close": 31.1, "volume": 1456928.0}, {"date": "2025-09-18", "close": 31.84, "volume": 1134466.0}, {"date": "2025-09-19", "close": 31.27, "volume": 2816689.0}, {"date": "2025-09-22", "close": 31.3, "volume": 1248017.0}, {"date": "2025-09-23", "close": 30.7, "volume": 1428017.0}, {"date": "2025-09-24", "close": 30.44, "volume": 783875.0}, {"date": "2025-09-25", "close": 29.73, "volume": 1486727.0}, {"date": "2025-09-26", "close": 30.2, "volume": 1316214.0}, {"date": "2025-09-29", "close": 30.4, "volume": 1390715.0}, {"date": "2025-09-30", "close": 30.55, "volume": 1712614.0}, {"date": "2025-10-01", "close": 30.6, "volume": 1389096.0}, {"date": "2025-10-02", "close": 30.66, "volume": 1430392.0}, {"date": "2025-10-03", "close": 31.05, "volume": 1134635.0}, {"date": "2025-10-06", "close": 31.05, "volume": 1037952.0}, {"date": "2025-10-07", "close": 30.53, "volume": 1707036.0}, {"date": "2025-10-08", "close": 31.56, "volume": 1593991.0}, {"date": "2025-10-09", "close": 31.48, "volume": 1325775.0}, {"date": "2025-10-10", "close": 29.03, "volume": 2531433.0}, {"date": "2025-10-13", "close": 30.52, "volume": 1636755.0}, {"date": "2025-10-14", "close": 31.1, "volume": 904833.0}, {"date": "2025-10-15", "close": 31.94, "volume": 1260857.0}, {"date": "2025-10-16", "close": 31.82, "volume": 1139186.0}, {"date": "2025-10-17", "close": 31.25, "volume": 928688.0}, {"date": "2025-10-20", "close": 31.77, "volume": 796481.0}, {"date": "2025-10-21", "close": 32.43, "volume": 982375.0}, {"date": "2025-10-22", "close": 31.6, "volume": 1052053.0}, {"date": "2025-10-23", "close": 32.25, "volume": 1343442.0}, {"date": "2025-10-24", "close": 31.88, "volume": 1325717.0}, {"date": "2025-10-27", "close": 31.6, "volume": 1142113.0}, {"date": "2025-10-28", "close": 30.85, "volume": 3064720.0}, {"date": "2025-10-29", "close": 32.64, "volume": 2941662.0}, {"date": "2025-10-30", "close": 32.46, "volume": 1758674.0}, {"date": "2025-10-31", "close": 31.83, "volume": 1729589.0}, {"date": "2025-11-03", "close": 31.83, "volume": 951886.0}, {"date": "2025-11-04", "close": 30.85, "volume": 1157432.0}, {"date": "2025-11-05", "close": 31.7, "volume": 1197610.0}, {"date": "2025-11-06", "close": 30.7, "volume": 1093565.0}, {"date": "2025-11-07", "close": 31.02, "volume": 1060555.0}, {"date": "2025-11-10", "close": 31.26, "volume": 832947.0}, {"date": "2025-11-11", "close": 31.43, "volume": 1148480.0}, {"date": "2025-11-12", "close": 31.74, "volume": 1529458.0}, {"date": "2025-11-13", "close": 30.49, "volume": 1285548.0}, {"date": "2025-11-14", "close": 30.03, "volume": 1107844.0}, {"date": "2025-11-17", "close": 28.81, "volume": 1261972.0}, {"date": "2025-11-18", "close": 28.84, "volume": 1466952.0}, {"date": "2025-11-19", "close": 28.83, "volume": 1533682.0}, {"date": "2025-11-20", "close": 28.53, "volume": 1716092.0}, {"date": "2025-11-21", "close": 30.23, "volume": 2107335.0}, {"date": "2025-11-24", "close": 30.94, "volume": 1687421.0}, {"date": "2025-11-25", "close": 31.62, "volume": 1224646.0}, {"date": "2025-11-26", "close": 31.73, "volume": 1476126.0}, {"date": "2025-11-28", "close": 32.07, "volume": 586807.0}, {"date": "2025-12-01", "close": 32.45, "volume": 1263952.0}, {"date": "2025-12-02", "close": 32.19, "volume": 1324386.0}, {"date": "2025-12-03", "close": 32.89, "volume": 1239623.0}, {"date": "2025-12-04", "close": 33.18, "volume": 1175273.0}, {"date": "2025-12-05", "close": 33.55, "volume": 1293123.0}, {"date": "2025-12-08", "close": 33.76, "volume": 1302130.0}, {"date": "2025-12-09", "close": 34.4, "volume": 2460237.0}, {"date": "2025-12-10", "close": 36.14, "volume": 1964533.0}, {"date": "2025-12-11", "close": 36.0, "volume": 2420722.0}, {"date": "2025-12-12", "close": 34.78, "volume": 1600910.0}, {"date": "2025-12-15", "close": 34.45, "volume": 1084710.0}, {"date": "2025-12-16", "close": 33.9, "volume": 1226911.0}, {"date": "2025-12-17", "close": 33.08, "volume": 1645379.0}, {"date": "2025-12-18", "close": 33.22, "volume": 1287242.0}, {"date": "2025-12-19", "close": 33.89, "volume": 2295219.0}, {"date": "2025-12-22", "close": 34.0, "volume": 853439.0}, {"date": "2025-12-23", "close": 33.66, "volume": 805993.0}, {"date": "2025-12-24", "close": 33.64, "volume": 426411.0}, {"date": "2025-12-26", "close": 33.58, "volume": 594806.0}, {"date": "2025-12-29", "close": 33.19, "volume": 761488.0}, {"date": "2025-12-30", "close": 33.03, "volume": 736201.0}, {"date": "2025-12-31", "close": 33.29, "volume": 2454418.0}, {"date": "2026-01-02", "close": 34.89, "volume": 2014621.0}, {"date": "2026-01-05", "close": 35.21, "volume": 1716178.0}, {"date": "2026-01-06", "close": 35.97, "volume": 2035048.0}, {"date": "2026-01-07", "close": 34.33, "volume": 1279764.0}, {"date": "2026-01-08", "close": 35.26, "volume": 1391771.0}, {"date": "2026-01-09", "close": 35.72, "volume": 881367.0}, {"date": "2026-01-12", "close": 34.77, "volume": 1676325.0}, {"date": "2026-01-13", "close": 35.24, "volume": 939047.0}, {"date": "2026-01-14", "close": 35.04, "volume": 1032971.0}, {"date": "2026-01-15", "close": 35.22, "volume": 1288153.0}, {"date": "2026-01-16", "close": 35.06, "volume": 1021398.0}, {"date": "2026-01-20", "close": 34.11, "volume": 1199881.0}, {"date": "2026-01-21", "close": 35.44, "volume": 1301071.0}, {"date": "2026-01-22", "close": 35.43, "volume": 1155098.0}, {"date": "2026-01-23", "close": 34.45, "volume": 947380.0}, {"date": "2026-01-26", "close": 34.9, "volume": 812528.0}, {"date": "2026-01-27", "close": 35.24, "volume": 1000957.0}, {"date": "2026-01-28", "close": 34.37, "volume": 1710261.0}, {"date": "2026-01-29", "close": 34.92, "volume": 1566965.0}, {"date": "2026-01-30", "close": 34.59, "volume": 1678092.0}, {"date": "2026-02-02", "close": 35.58, "volume": 1495009.0}, {"date": "2026-02-03", "close": 35.36, "volume": 1618561.0}, {"date": "2026-02-04", "close": 36.1, "volume": 3791673.0}, {"date": "2026-02-05", "close": 35.47, "volume": 1684442.0}, {"date": "2026-02-06", "close": 35.99, "volume": 5338148.0}, {"date": "2026-02-09", "close": 36.2, "volume": 2522975.0}, {"date": "2026-02-10", "close": 36.3, "volume": 4542861.0}, {"date": "2026-02-11", "close": 37.22, "volume": 2941645.0}, {"date": "2026-02-12", "close": 36.11, "volume": 2094169.0}, {"date": "2026-02-13", "close": 36.88, "volume": 2353868.0}, {"date": "2026-02-17", "close": 36.87, "volume": 2452106.0}, {"date": "2026-02-18", "close": 36.64, "volume": 1909057.0}, {"date": "2026-02-19", "close": 36.16, "volume": 2239953.0}, {"date": "2026-02-20", "close": 38.35, "volume": 4690482.0}, {"date": "2026-02-23", "close": 37.02, "volume": 3625530.0}, {"date": "2026-02-24", "close": 38.36, "volume": 2587087.0}, {"date": "2026-02-25", "close": 37.86, "volume": 1661204.0}, {"date": "2026-02-26", "close": 37.56, "volume": 1468143.0}, {"date": "2026-02-27", "close": 37.34, "volume": 2383060.0}, {"date": "2026-03-02", "close": 36.85, "volume": 1698326.0}, {"date": "2026-03-03", "close": 35.3, "volume": 1317481.0}, {"date": "2026-03-04", "close": 34.95, "volume": 1558881.0}, {"date": "2026-03-05", "close": 34.24, "volume": 1841759.0}, {"date": "2026-03-06", "close": 32.98, "volume": 1970199.0}, {"date": "2026-03-09", "close": 33.12, "volume": 2422513.0}, {"date": "2026-03-10", "close": 33.54, "volume": 2054318.0}, {"date": "2026-03-11", "close": 35.38, "volume": 2559862.0}, {"date": "2026-03-12", "close": 34.28, "volume": 3259332.0}, {"date": "2026-03-13", "close": 34.27, "volume": 1772390.0}, {"date": "2026-03-16", "close": 34.05, "volume": 2308341.0}, {"date": "2026-03-17", "close": 34.59, "volume": 1391465.0}, {"date": "2026-03-18", "close": 34.01, "volume": 1403293.0}, {"date": "2026-03-19", "close": 33.97, "volume": 1426839.0}, {"date": "2026-03-20", "close": 33.18, "volume": 2074469.0}, {"date": "2026-03-23", "close": 34.59, "volume": 1129122.0}, {"date": "2026-03-24", "close": 36.32, "volume": 2039159.0}, {"date": "2026-03-25", "close": 36.4, "volume": 1415900.0}, {"date": "2026-03-26", "close": 35.53, "volume": 1339845.0}, {"date": "2026-03-27", "close": 34.79, "volume": 1441218.0}, {"date": "2026-03-30", "close": 33.39, "volume": 1446145.0}, {"date": "2026-03-31", "close": 35.22, "volume": 1311222.0}, {"date": "2026-04-01", "close": 35.18, "volume": 1736623.0}, {"date": "2026-04-02", "close": 34.61, "volume": 1372736.0}, {"date": "2026-04-06", "close": 34.83, "volume": 681181.0}, {"date": "2026-04-07", "close": 34.99, "volume": 1211115.0}, {"date": "2026-04-08", "close": 37.38, "volume": 1584400.0}, {"date": "2026-04-09", "close": 38.69, "volume": 1792849.0}, {"date": "2026-04-10", "close": 38.95, "volume": 1160812.0}, {"date": "2026-04-13", "close": 38.99, "volume": 1578617.0}, {"date": "2026-04-14", "close": 39.34, "volume": 1543495.0}, {"date": "2026-04-15", "close": 38.74, "volume": 2045868.0}, {"date": "2026-04-16", "close": 38.66, "volume": 2337304.0}, {"date": "2026-04-17", "close": 40.67, "volume": 2132786.0}, {"date": "2026-04-20", "close": 40.77, "volume": 3010957.0}, {"date": "2026-04-21", "close": 40.98, "volume": 2383524.0}, {"date": "2026-04-22", "close": 40.9, "volume": 2426090.0}, {"date": "2026-04-23", "close": 41.86, "volume": 2121608.0}, {"date": "2026-04-24", "close": 41.69, "volume": 1346311.0}, {"date": "2026-04-27", "close": 42.25, "volume": 2390720.0}, {"date": "2026-04-28", "close": 41.53, "volume": 2127864.0}, {"date": "2026-04-29", "close": 39.57, "volume": 5219627.0}, {"date": "2026-04-30", "close": 41.64, "volume": 2643174.0}, {"date": "2026-05-01", "close": 42.19, "volume": 2029007.0}, {"date": "2026-05-04", "close": 41.13, "volume": 1651482.0}, {"date": "2026-05-05", "close": 42.82, "volume": 1493928.0}, {"date": "2026-05-06", "close": 45.75, "volume": 3532023.0}, {"date": "2026-05-07", "close": 44.34, "volume": 2072206.0}, {"date": "2026-05-08", "close": 44.93, "volume": 1316409.0}, {"date": "2026-05-11", "close": 45.29, "volume": 1313355.0}, {"date": "2026-05-12", "close": 44.51, "volume": 1759652.0}, {"date": "2026-05-13", "close": 48.19, "volume": 4261086.0}, {"date": "2026-05-14", "close": 48.93, "volume": 3643463.0}, {"date": "2026-05-15", "close": 48.5, "volume": 3063877.0}, {"date": "2026-05-18", "close": 47.82, "volume": 2963346.0}, {"date": "2026-05-19", "close": 46.41, "volume": 2214805.0}, {"date": "2026-05-20", "close": 47.74, "volume": 1444638.0}, {"date": "2026-05-21", "close": 47.46, "volume": 2113807.0}, {"date": "2026-05-22", "close": 48.59, "volume": 1621118.0}, {"date": "2026-05-26", "close": 50.39, "volume": 4155588.0}, {"date": "2026-05-27", "close": 50.51, "volume": 2528970.0}, {"date": "2026-05-28", "close": 50.38, "volume": 2860295.0}, {"date": "2026-05-29", "close": 49.39, "volume": 3176598.0}, {"date": "2026-06-01", "close": 49.29, "volume": 2058735.0}, {"date": "2026-06-02", "close": 53.13, "volume": 4052871.0}, {"date": "2026-06-03", "close": 53.55, "volume": 2794697.0}, {"date": "2026-06-04", "close": 52.64, "volume": 2321747.0}, {"date": "2026-06-05", "close": 49.84, "volume": 2274208.0}, {"date": "2026-06-08", "close": 50.17, "volume": 2712465.0}, {"date": "2026-06-09", "close": 49.65, "volume": 2392051.0}, {"date": "2026-06-10", "close": 47.02, "volume": 2189273.0}, {"date": "2026-06-11", "close": 49.85, "volume": 2496456.0}, {"date": "2026-06-12", "close": 50.4, "volume": 1606741.0}, {"date": "2026-06-15", "close": 51.37, "volume": 1443505.0}, {"date": "2026-06-16", "close": 50.25, "volume": 1718596.0}, {"date": "2026-06-17", "close": 49.46, "volume": 1490153.0}, {"date": "2026-06-18", "close": 50.63, "volume": 2100109.0}, {"date": "2026-06-22", "close": 51.7, "volume": 1657041.0}, {"date": "2026-06-23", "close": 48.81, "volume": 1445981.0}, {"date": "2026-06-24", "close": 48.2, "volume": 1560813.0}, {"date": "2026-06-25", "close": 49.18, "volume": 1460273.0}, {"date": "2026-06-26", "close": 46.85, "volume": 3499208.0}, {"date": "2026-06-29", "close": 46.89, "volume": 1894051.0}, {"date": "2026-06-30", "close": 47.74, "volume": 2041457.0}, {"date": "2026-07-01", "close": 46.55, "volume": 1814117.0}, {"date": "2026-07-02", "close": 45.34, "volume": 2110996.0}, {"date": "2026-07-06", "close": 46.12, "volume": 1372365.0}, {"date": "2026-07-07", "close": 44.29, "volume": 1502110.0}, {"date": "2026-07-08", "close": 43.91, "volume": 1939320.0}, {"date": "2026-07-09", "close": 44.76, "volume": 1361744.0}, {"date": "2026-07-10", "close": 45.32, "volume": 943437.0}, {"date": "2026-07-13", "close": 44.4, "volume": 1520280.0}, {"date": "2026-07-14", "close": 44.67, "volume": 1115441.0}, {"date": "2026-07-15", "close": 44.65, "volume": 1246990.0}, {"date": "2026-07-16", "close": 44.45, "volume": 1624041.0}, {"date": "2026-07-17", "close": 45.05, "volume": 1902306.0}, {"date": "2026-07-20", "close": 44.57, "volume": 2049684.0}, {"date": "2026-07-21", "close": 46.51, "volume": 1379535.0}, {"date": "2026-07-22", "close": 45.95, "volume": 767819.0}, {"date": "2026-07-23", "close": 45.62, "volume": 1836069.0}, {"date": "2026-07-24", "close": 45.71, "volume": 1045931.0}, {"date": "2026-07-27", "close": 46.39, "volume": 2175567.0}, {"date": "2026-07-28", "close": 46.73, "volume": 2452369.0}, {"date": "2026-07-29", "close": 46.0, "volume": 3865523.0}, {"date": "2026-07-30", "close": 47.99, "volume": 3892873.0}, {"date": "2026-07-31", "close": 46.29, "volume": 1875070.0}, {"date": "2026-08-03", "close": 46.82, "volume": 1746681.0}, {"date": "2026-08-04", "close": 48.66, "volume": 1131314.0}, {"date": "2026-08-05", "close": 47.59, "volume": 1085170.0}, {"date": "2026-08-06", "close": 46.33, "volume": 1261898.0}, {"date": "2026-08-07", "close": 46.67, "volume": 1170856.0}], "refreshing": true}